[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBT":3,"homepage-market-summary":35,"stock-historical-CBT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBT","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},"Cabot Corporation","NYSE",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Cabot Corp manufactures and sells a variety of chemicals, materials, and chemical-based products. The company organizes itself into the following operating segments based on the product type; the Reinforcement Materials segment which generates maximum revenue provides reinforcing carbon products used in tires, and industrial products such as hoses, belts, extruded profiles, and molded goods; and the Performance Chemicals segment aggregates the specialty carbons, specialty compounds, fumed metal oxides, battery materials, inkjet colorants, and aerogel product lines. Geographically, the company derives maximum revenue from its customers in Europe, the Middle East, and Africa and the rest from the Americas and Asia Pacific region.","4,100","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4561,1.89,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},76.95,77.67,78.68,76.93,76.35,0.6,0.79,376659.692225,10890,77.486,94.53,58.33,471714.9520453347,51.4,11569,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},449191,163954752.963379,-2.91,"2025-04-22",[186,187,197,208,218,229,240,248,259,269,278,288,298,308,318,328,338,348,357,367,378,388,399,410,421,430,438,448,459,469,479,489,500,510,521,530,539,550,560,571,581,591,602,613,624,634,645,655,666,676,686,697,707,716,726,734,743,751,760,768,776,785,794,801,810,819,827,836,843,850,859,867,875,883,891,899,907,914,921,930,939,947,956,965,974,982,991,999,1006,1013,1021,1029,1038,1047,1055,1063,1072,1080,1089,1096,1102,1111,1119,1127,1135,1144,1152,1160,1167,1174,1181,1187,1194,1202,1211,1219,1226,1234,1241,1249,1257,1265,1273,1281,1289,1297,1305,1314,1320,1326,1333,1341,1348,1357,1365,1372,1380,1388,1397,1405,1413,1421,1429,1436,1445,1453,1462,1469,1477,1485,1491,1498,1504,1508,1514,1522,1529,1537,1541,1549,1555,1562,1568,1573,1579,1583,1591,1599,1607,1613,1620,1626,1634,1641,1649,1657,1663,1671,1679,1687,1696,1704,1712,1718,1727,1736,1743,1750,1759,1767,1774,1781,1790,1795,1801,1808,1815,1822,1830,1836,1843,1848,1854,1861,1869,1876,1882,1890,1897,1904,1912,1920,1928,1935,1943,1950,1959,1966,1974,1982,1989,1998,2002,2009,2013,2020,2027,2034,2042,2050,2057,2063,2071,2078,2085,2092,2100,2106,2112,2117,2124,2130,2137,2144,2151,2154,2161,2168,2176,2185,2191,2196,2202,2205,2211,2214,2221,2227,2232,2239,2244,2249,2254,2260,2266,2273,2280,2287,2294,2301,2306,2313,2319,2326,2334,2339,2346,2351,2357,2362,2369,2375,2381,2387,2393,2400,2407,2414,2420,2425,2432,2439,2446,2454,2461,2468,2476,2482,2485,2491,2496,2505,2511,2519,2524,2529,2533,2539,2542,2550,2554,2559,2563,2572,2579,2586,2592,2598,2602,2608,2615,2620,2627,2631,2637,2643,2648,2654,2661,2668,2676,2681,2687,2694,2698,2703,2708,2711,2717,2722,2729,2734,2738,2743,2748,2752,2759,2763,2768,2774,2780,2788,2793,2798,2803,2811,2814,2819,2826,2830,2836,2842,2847,2854,2861],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",76.5,77.135,74.55,-0.56,-0.73,606572.213706,11680,76.3509,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",77.94,78.02,76.76,76.91,-0.85,-1.09,570092.297866,10239,77.1423,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",78.65,77.65,77.76,-0.69,-0.88,362879.230974,8184,78.058,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",78.19,79.29,77.5,78.45,-0.31,-0.39,370749.334699,9607,78.477,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",78.52,80.105,78.43,78.76,0.11,0.14,413840.506882,8860,78.9448,{"date":241,"open":231,"high":242,"low":212,"close":210,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",78.92,-0.15,-0.19,293573.864294,8707,78.4857,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",79.09,80.04,78.75,78.8,-0.67,-0.84,335829.966879,10496,79.2628,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",77.39,79.96,79.47,2.88,3.76,340224.546742,8563,79.267,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":203,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",77.88,76.21,76.59,-1.1,313199.532781,9225,76.7714,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":243,"volume":285,"transactions":286,"vwap":287},"2026-09-18",77.09,77.51,76.03,77.44,-0.12,1046680.367631,8973,77.2865,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",79.65,77.345,77.56,-0.9,-1.15,323197.108623,10159,77.9063,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",80.03,77.615,78.46,-0.74,-0.93,425849.795169,10152,78.7905,{"date":309,"open":310,"high":311,"low":312,"close":310,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",79.2,80.51,78.365,-1.56,-1.93,517535.539882,11764,79.4793,{"date":319,"open":320,"high":321,"low":200,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",79.1,80.82,80.76,1.08,1.36,452339.52642,10379,79.9854,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":122,"volume":335,"transactions":336,"vwap":337},"2026-09-11",79.23,80.088634,78.59,79.68,0.89,382075.322979,9194,79.6342,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":192,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",78.86,78.94,77.6811,78.79,-0.71,283679.08339,8785,78.4469,{"date":349,"open":128,"high":128,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",78.5901,79.35,-0.97,-1.21,360090.807491,9287,79.2245,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",82.35,80.16,80.32,-1.16,-1.42,275902.069393,8965,80.6866,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",80.26,82.4,80.24,81.48,0.29,0.36,284118.341625,8621,81.3298,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",83.77,80.95,81.19,-1.65,-1.99,343384.042618,9470,81.4529,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",82.13,83.9,81.09,82.84,2.19,2.72,374156.000166,11236,83.1126,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",81.47,81.91,80.5,80.65,-2.06,-2.49,358250.147339,10499,80.9389,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",83.99,84.145,82.01,82.71,-0.94,-1.12,351255.510383,8662,82.6303,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":304,"percent_change":274,"volume":427,"transactions":428,"vwap":429},"2026-08-28",84.27,85.6,83.015,83.65,399734.657349,9598,84.2561,{"date":431,"open":380,"high":432,"low":425,"close":433,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",84.69,84.58,0,215923.006867,7852,84.2299,{"date":439,"open":440,"high":441,"low":442,"close":433,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",84.03,85.025,83.88,0.94,1.12,235656.700707,8216,84.5023,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",84,85.05,82.37,83.64,-0.24,-0.29,316768.065103,8444,83.5173,{"date":460,"open":461,"high":462,"low":463,"close":442,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",85.45,85.5,83.47,-1.31,-1.54,281213.877328,9429,84.1727,{"date":470,"open":461,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",86.05,84.3201,85.19,0.26,0.31,353413.387556,8062,84.9579,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":455,"volume":486,"transactions":487,"vwap":488},"2026-08-20",84.66,85.84,84.11,84.93,-0.25,357542.748398,9193,85.1132,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",85.48,86.96,84.74,85.18,0.92,1.09,415843.062897,10754,85.6222,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",86.58,84.04,84.26,-2.14,-2.48,439062.270572,10310,84.6418,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",86.88,88.035,86,86.4,-1.48,-1.68,352526.216451,12516,87.0032,{"date":522,"open":482,"high":523,"low":482,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",87.91,87.88,1.61,1.87,256600.56868,9327,87.4819,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",85.39,87,86.27,-0.03,351930.924987,8832,86.3054,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",86.85,87.4,85.447,86.3,-0.68,-0.78,324702.329278,9125,86.2627,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",86.82,89.23,86.98,0.53,0.61,428286.032503,10683,87.4689,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",87.15,88.27,86.06,86.45,-1.17,-1.34,393978.594296,10690,86.6218,{"date":572,"open":573,"high":574,"low":424,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",87.095,87.795,87.62,0.07,0.08,645316.180308,13430,86.9305,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",83.39,87.915,87.55,3.01,3.56,521412.086855,13768,86.8261,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",81.97,85.195,80.6101,84.54,2.58,3.15,842768.48536,18110,83.2287,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",81.18,84.51,78.58,81.96,-7.62,-8.51,1477828.754718,28048,81.0342,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",88.4,90.52,88.39,89.58,1.56,1.77,550448.869454,12504,89.6456,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":454,"volume":631,"transactions":632,"vwap":633},"2026-07-31",87.71,88.61,86.33,88.02,-0.21,454454.067109,11113,87.7763,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",87.03,89.08,85.768,88.23,-3.3,-3.61,567609.674965,12091,87.7993,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":555,"volume":652,"transactions":653,"vwap":654},"2026-07-29",90.85,92.065,89.87,91.53,0.48,376148.262368,10552,91.2241,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",90.16,92.99,89.95,91.05,1.68,1.88,256734.976698,7854,91.398,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":546,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",90.59,91.66,87.93,89.37,-0.87,324623.418547,9017,89.2115,{"date":677,"open":678,"high":668,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",89.99,89.1117,90.15,1.04,1.17,206277.863113,7396,90.1842,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",88.62,89.53,87.95,89.11,-0.47,-0.52,307282.141632,8159,88.9119,{"date":698,"open":699,"high":700,"low":701,"close":618,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",89.15,90.5,89.045,0.71,0.8,454931.753445,11902,89.678,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",89.47,87.1,88.87,-0.02,515688.292888,12188,88.5989,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",91.46,88.84,88.89,-1.5,-1.66,337010.84279,11281,89.2156,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":78,"volume":733,"transactions":9,"vwap":731},"2026-07-17",90.78,92.080002,89.92,90.39,-0.99,311200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",89.82,92.22,89.49,91.38,1.54,1.71,299500,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",87.61,90.31,89.84,2.1,2.39,325800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",89.46,89.79,87.41,87.74,-0.1,-0.11,439600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":25,"volume":767,"transactions":9,"vwap":765},"2026-07-13",87.56,88.86,87.010002,87.84,0.52,316300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":748,"volume":775,"transactions":9,"vwap":773},"2026-07-10",85.83,89.38,85.62,87.32,1.8,372600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",83.4,86.29,83.22,85.52,2.62,3.16,496400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",86.42,86.51,81.6,82.9,-4.51,-5.16,986100,{"date":795,"open":796,"high":797,"low":798,"close":755,"change":244,"percent_change":799,"volume":800,"transactions":9,"vwap":755},"2026-07-07",87.25,88.24,86.86,-0.22,453300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",87.63,88.51,85.91,87.6,1.25,1.45,343400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",86.9,88.059998,85.059998,86.35,-0.35,-0.4,397900,{"date":820,"open":821,"high":822,"low":788,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",90.54,91.42,86.7,-4.12,-4.54,431300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",91.099998,91.81,90.46,90.82,0.46,0.51,519900,{"date":837,"open":838,"high":838,"low":765,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",92.18,90.36,-3.04,-3.25,755100,{"date":844,"open":845,"high":30,"low":846,"close":847,"change":475,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",92.25,92,93.4,0.33,2492700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",92.39,93.71,91.68,93.089996,1.2,1.31,486500,{"date":860,"open":861,"high":862,"low":585,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",88,91.9,91.89,4.4,5.03,767000,{"date":868,"open":618,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",91.55,87.43,87.49,-3.21,-3.54,485100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":274,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-22",91.07,93.15,90.11,90.7,-1.2,848400,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-06-18",88.95,91.8,88.92,3.35,3.79,1456600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":236,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-17",88.5,90.080002,88.099998,88.45,0.16,416000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":293,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-16",89.2,90.07,87.8,88.31,-1.01,593700,{"date":908,"open":909,"high":671,"low":910,"close":911,"change":619,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-15",87.85,87.39,89.21,1.78,610900,{"date":915,"open":916,"high":909,"low":917,"close":918,"change":394,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",86.26,86.17,87.65,2.56,463200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",84.17,85.81,83.21,85.46,2.43,2.93,373700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",84.89,86.2,82.97,83.029999,-1.36,-1.61,499800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":620,"volume":946,"transactions":9,"vwap":944},"2026-06-09",84.16,85.36,82.75,84.39,1.47,703800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",82.49,83.29,81.35,82.92,2.04,2.52,606300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",82.58,83.56,80.64,80.88,-2.16,-2.6,424300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",85.72,85.75,82.82,83.040001,-2.23,-2.62,479600,{"date":975,"open":976,"high":871,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",86.8,84.79,85.27,-2.03,-2.33,545900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",87.019997,88.48,86.76,87.3,0.58,0.67,444000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":293,"volume":998,"transactions":9,"vwap":996},"2026-06-01",87.12,87.81,86.010002,86.72,-0.79,401600,{"date":1000,"open":562,"high":753,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",86.67,87.51,-0.2,-0.23,550200,{"date":1007,"open":1008,"high":804,"low":1009,"close":626,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":626},"2026-05-28",85.71,84.12,1.59,1.85,597400,{"date":1014,"open":1015,"high":1016,"low":493,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",85,86.31,86.12,1.39,1.64,777500,{"date":1022,"open":1023,"high":978,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",83.74,83.43,84.73,1.32,1.58,547500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",81.089996,83.75,81.080002,83.41,5.07,6.47,492200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",77.61,79.010002,76.089996,78.34,0.09,0.12,418000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":816,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-20",78.66,79.28,77.92,78.25,-0.45,379700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",80.78,78.29,78.6,-3.33,-4.06,308800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",81.45,82.51,80.56,81.93,0.93,1.15,471300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":204,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",80.86,82.18,80.8,81,-1.33,445300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",83.32,83.66,81.65,82.089996,-0.81,-0.98,310600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":790,"change":1094,"percent_change":314,"volume":1095,"transactions":9,"vwap":790},"2026-05-13",84.8,85.51,82.31,-1.63,354900,{"date":1097,"open":605,"high":1098,"low":1099,"close":1100,"change":712,"percent_change":712,"volume":1101,"transactions":9,"vwap":1100},"2026-05-12",84.98,82.89,84.53,347900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",86.11,86.43,82.59,84.55,-1.13,-1.32,550600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":864,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-08",81.87,86.040001,81.14,85.68,5.41,568600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1108,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-07",83,83.58,80.69,81.28,-1.37,516400,{"date":1128,"open":1129,"high":978,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",82.94,79.8,82.41,3.48,4.41,758500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",77.27,79.45,76.26,78.93,3.08,4.06,500500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":516,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",76.94,77.059998,75.16,75.85,-1.91,343900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":651,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",77.68,77.73,76.72,77.33,0.37,300800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":856,"percent_change":1027,"volume":1166,"transactions":9,"vwap":1165},"2026-04-30",75.69,77.69,75,76.96,317900,{"date":1168,"open":23,"high":1169,"low":1170,"close":1171,"change":274,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",77.62,75.28,75.76,-1.43,319600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":817,"percent_change":693,"volume":1180,"transactions":9,"vwap":1179},"2026-04-28",77.78,77.98,76.46,76.86,247900,{"date":1182,"open":1183,"high":302,"low":273,"close":1184,"change":1185,"percent_change":555,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",77.080002,77.26,0.41,281500,{"date":1188,"open":24,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":43,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",77.11,75.29,76.85,0.56,248100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":682,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",75.45,76.88,74.92,76.29,0.88,297200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",76.47,76.48,75.14,75.41,-0.61,-0.8,270900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":834,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-21",75.49,76.49,75.21,76.019997,0.68,338700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":323,"percent_change":808,"volume":1225,"transactions":9,"vwap":1224},"2026-04-20",74.31,75.81,74.16,75.51,293400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":107,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-17",73.28,75.4,72.45,74.43,1.38,355300,{"date":1235,"open":1236,"high":1223,"low":1237,"close":1238,"change":1239,"percent_change":236,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",73.45,72.69,73.42,0.1,303800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":517,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",74.26,74.37,72.92,73.32,-1.25,346900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":576,"volume":1256,"transactions":9,"vwap":1254},"2026-04-14",74.22,74.66,73.2,74.57,0.05,355900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":757,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-13",74.48,75.46,72.86,74.52,-0.13,312800,{"date":1266,"open":1267,"high":1260,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",75.059998,74.12,74.62,-0.06,-0.08,367600,{"date":1274,"open":1224,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",76,73.87,74.68,-1.67,-2.19,264800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":24,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":24},"2026-04-08",75.78,76.78,75.35,1.5,2,498600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":25,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",74.36,75.040001,73.95,74.85,0.45,285500,{"date":1298,"open":1299,"high":1224,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",75.44,73.76,74.4,-1.53,-2.02,297800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",76.010002,76.57,74.9,75.93,0.64,0.85,342700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1190,"change":712,"percent_change":535,"volume":1319,"transactions":9,"vwap":1190},"2026-04-01",75.64,76.15,74.56,360900,{"date":1321,"open":1322,"high":1204,"low":1231,"close":1323,"change":1003,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",75.9,75.31,-0.26,591000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1224,"change":1331,"percent_change":17,"volume":1332,"transactions":9,"vwap":1224},"2026-03-30",74.99,75.99,74.029999,1.4,405100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":127,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-27",73.5,74.71,73.010002,74.11,0.34,280800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":444,"percent_change":740,"volume":1347,"transactions":9,"vwap":1346},"2026-03-26",72.61,73.93,72.39,73.86,313800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",71.41,72.77,70.5,72.74,2.03,2.87,250100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-24",67.65,70.95,70.71,2.25,3.29,360100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1311,"percent_change":443,"volume":1371,"transactions":9,"vwap":1370},"2026-03-23",69.63,70.54,68.38,68.46,392800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":417,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",69.12,69.68,67.4,67.82,-0.77,964000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":142,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",67.050003,69.38,66.61,68.59,0.97,513900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",68.56,69.099998,67.92,67.93,-1.05,-1.52,511300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1339,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",69.2,70.35,68.73,68.98,0.5,423700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":203,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-16",69.67,69.96,67.69,68.64,-1.22,359900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":25,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",69.7,70.22,68.5,69.49,0.87,475500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":122,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-12",67.28,68.92,66.93,68.89,1.67,492800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1087,"percent_change":1172,"volume":1435,"transactions":9,"vwap":1434},"2026-03-11",68.55,68.85,66.99,67.76,435900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-10",69.5,70.37,68.66,68.74,-1.04,-1.49,450000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":454,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-09",69.41,70,68.15,69.78,-0.34,450100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-06",73.25,73.69,69.69,70.019997,-4,-5.4,561100,{"date":1463,"open":1262,"high":1464,"low":1465,"close":1466,"change":203,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",75.74,73.96,74.019997,-1.14,454800,{"date":1470,"open":1198,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-04",75.52,73.24,74.87,0.47,0.63,441600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1301,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1301},"2026-03-03",73.98,74.77,71.82,-1.86,-2.44,473900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1139,"change":1045,"percent_change":897,"volume":1490,"transactions":9,"vwap":1139},"2026-03-02",75.029999,76.6,74.67,403500,{"date":1492,"open":1262,"high":1493,"low":1494,"close":1495,"change":848,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-27",76.51,74.38,76.14,0.44,339500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1222,"change":1270,"percent_change":1271,"volume":1503,"transactions":9,"vwap":1222},"2026-02-26",76.080002,76.3,74.5,386900,{"date":1505,"open":1500,"high":1139,"low":1251,"close":1506,"change":1045,"percent_change":897,"volume":1507,"transactions":9,"vwap":1506},"2026-02-25",75.87,289000,{"date":1509,"open":1510,"high":1191,"low":1510,"close":1511,"change":682,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-24",75.33,75.75,1.57,352300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1442,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-23",75.010002,75.61,73.39,74.58,-1.38,334800,{"date":1523,"open":1524,"high":1525,"low":1330,"close":1526,"change":702,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",74.78,76.43,75.62,0.95,539800,{"date":1530,"open":1531,"high":1511,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-19",75.099998,74.28,74.91,-0.44,-0.58,384600,{"date":1538,"open":1524,"high":1539,"low":1524,"close":1285,"change":555,"percent_change":702,"volume":1540,"transactions":9,"vwap":1285},"2026-02-18",76.67,325500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1125,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-17",76.56,76.66,73.65,74.82,-1.8,521500,{"date":1550,"open":1551,"high":1552,"low":1471,"close":1553,"change":692,"percent_change":1208,"volume":1554,"transactions":9,"vwap":1553},"2026-02-13",76.54,77.13,76.19,502000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1544,"change":43,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1544},"2026-02-12",76.099998,77.45,75.65,0.96,507800,{"date":1563,"open":1564,"high":1163,"low":1213,"close":1310,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1310},"2026-02-11",75.88,0.17,0.22,492500,{"date":1569,"open":1546,"high":1570,"low":1571,"close":1171,"change":682,"percent_change":1512,"volume":1572,"transactions":9,"vwap":1171},"2026-02-10",76.040001,73.47,503900,{"date":1574,"open":1500,"high":1042,"low":1575,"close":1576,"change":1577,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-09",72.99,74.59,0.01,489600,{"date":1580,"open":1581,"high":1157,"low":1251,"close":1519,"change":1278,"percent_change":1279,"volume":1582,"transactions":9,"vwap":1519},"2026-02-06",76.55,653400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":506,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-05",77.91,78.12,74.8,76.25,-3.15,719000,{"date":1592,"open":1546,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",81.15,71.28,78.73,7.44,10.44,1257200,{"date":1600,"open":1601,"high":1198,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-03",72.84,70.83,71.29,-1.57,-2.15,718000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1261,"change":989,"percent_change":1069,"volume":1612,"transactions":9,"vwap":1261},"2026-02-02",71.99,73.57,71.55,498700,{"date":1614,"open":1615,"high":1337,"low":1616,"close":1617,"change":1618,"percent_change":1270,"volume":1619,"transactions":9,"vwap":1617},"2026-01-30",71.72,71.44,72.19,-0.04,1371300,{"date":1621,"open":1622,"high":1623,"low":1352,"close":1624,"change":164,"percent_change":681,"volume":1625,"transactions":9,"vwap":1624},"2026-01-29",71.67,72.31,72.23,611000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":757,"volume":1633,"transactions":9,"vwap":1631},"2026-01-28",71.74,72.7,71.040001,71.49,-0.07,555000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":475,"percent_change":1496,"volume":1640,"transactions":9,"vwap":1639},"2026-01-27",71.4,72.25,71.13,71.56,342200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":722,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",73.33,73.38,71.19,71.25,-2.28,436000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1632,"volume":1656,"transactions":9,"vwap":1654},"2026-01-23",72.97,73.37,71.95,72.91,-0.05,332100,{"date":1658,"open":1659,"high":1246,"low":1660,"close":1661,"change":833,"percent_change":1475,"volume":1662,"transactions":9,"vwap":1661},"2026-01-22",72.9,72.3,72.96,377700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":598,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-21",70.19,73.55,69.79,72.5,4.54,434900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1604,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-20",69.81,70.23,68.86,69.35,-2.21,453700,{"date":1680,"open":1681,"high":1651,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-16",72.57,70.74,70.92,-2.64,-3.59,352700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-15",73.050003,74.059998,72.17,73.56,0.81,1.11,370700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":496,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-14",72.14,73.54,71.85,72.75,1.52,386300,{"date":1705,"open":1706,"high":1707,"low":1639,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-13",73.099998,73.34,71.66,-1.39,-1.9,434300,{"date":1713,"open":1714,"high":1715,"low":1617,"close":1689,"change":1566,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1689},"2026-01-12",72.85,73.49,0.3,309900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",72.050003,73.18,71.099998,72.83,1.03,1.43,310900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-08",69.34,72.36,69.21,71.8,1.72,2.45,405200,{"date":1737,"open":1738,"high":1739,"low":1374,"close":1740,"change":757,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-07",70.8,70.99,70.080002,-0.14,414000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":142,"percent_change":1527,"volume":1749,"transactions":9,"vwap":1748},"2026-01-06",69,70.48,68.82,70.18,382000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-05",66.79,70.25,66.37,69.52,2.47,3.68,510600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1382,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1382},"2026-01-02",66.4,67.33,65.65,0.77,1.16,344400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":243,"percent_change":1004,"volume":1773,"transactions":9,"vwap":1772},"2025-12-31",66.24,66.76,65.87,66.28,351300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1716,"percent_change":1295,"volume":1780,"transactions":9,"vwap":1779},"2025-12-30",65.93,66.71,65.61,66.43,316400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-29",66.42,66.49,65.86,66.13,-0.36,-0.54,434000,{"date":1791,"open":1792,"high":1793,"low":1785,"close":1784,"change":157,"percent_change":555,"volume":1794,"transactions":9,"vwap":1784},"2025-12-26",66.3,66.65,205500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":702,"percent_change":496,"volume":1800,"transactions":9,"vwap":1798},"2025-12-24",65.7,66.14,65.38,150500,{"date":1802,"open":1797,"high":1798,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-23",64.45,65.43,-0.27,-0.41,331800,{"date":1809,"open":1810,"high":1384,"low":1811,"close":1797,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1797},"2025-12-22",66,65.33,-0.43,-0.65,488600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1786,"change":1820,"percent_change":1150,"volume":1821,"transactions":9,"vwap":1786},"2025-12-19",67.019997,67.62,65.15,-1.29,1680200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":758,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-18",68.050003,68.62,67.11,67.42,-0.16,418700,{"date":1831,"open":1818,"high":1832,"low":1833,"close":1834,"change":692,"percent_change":213,"volume":1835,"transactions":9,"vwap":1834},"2025-12-17",68.83,67.25,67.53,366000,{"date":1837,"open":1431,"high":1431,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-16",67.36,68,-0.7,-1.02,617300,{"date":1844,"open":1432,"high":1402,"low":1845,"close":1846,"change":374,"percent_change":555,"volume":1847,"transactions":9,"vwap":1846},"2025-12-15",67.9,68.7,560500,{"date":1849,"open":1745,"high":1850,"low":1851,"close":1852,"change":630,"percent_change":224,"volume":1853,"transactions":9,"vwap":1852},"2025-12-12",69.75,68.13,68.34,579600,{"date":1855,"open":1385,"high":1856,"low":1857,"close":1431,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1431},"2025-12-11",69.39,67.38,0.02,0.03,739500,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-10",65.75,68.57,68.53,2.86,4.36,810800,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":122,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-09",64.48,66.11,65.67,1.75,749600,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":997,"percent_change":353,"volume":1881,"transactions":9,"vwap":1880},"2025-12-08",65.34,64.19,64.54,589300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1811,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1811},"2025-12-05",63.79,65.59,63.24,1.23,1.92,518600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1534,"percent_change":545,"volume":1896,"transactions":9,"vwap":1895},"2025-12-04",64.55,65.62,64.029999,64.099998,491700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1880,"change":1902,"percent_change":495,"volume":1903,"transactions":9,"vwap":1880},"2025-12-03",64.22,65.51,63.72,0.59,551300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1475,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-02",63.67,64.29,63.040001,63.95,0.99,550100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":856,"volume":1919,"transactions":9,"vwap":1917},"2025-12-01",62.47,64.15,62.0099983,63.32,0.75,517100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":314,"volume":1927,"transactions":9,"vwap":1925},"2025-11-28",63.02,63.25,61.78,62.57,-1.23,317400,{"date":1929,"open":1930,"high":1931,"low":1923,"close":1932,"change":1933,"percent_change":692,"volume":1934,"transactions":9,"vwap":1932},"2025-11-26",63.46,64.38,63.8,-0.3,454300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1895,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1895},"2025-11-25",62.56,64.39,61.72,2.29,3.7,433800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1239,"percent_change":897,"volume":1949,"transactions":9,"vwap":1948},"2025-11-24",61.41,62.099998,60.68,61.81,490100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-21",59.57,62.4,59.34,61.71,3,5.11,472400,{"date":1960,"open":1961,"high":1962,"low":31,"close":1963,"change":1394,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-20",59.75,60.46,58.71,-1.76,386100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1086,"volume":1973,"transactions":9,"vwap":1971},"2025-11-19",60.41,60.8,59.12,59.76,-0.49,386000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":703,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-18",59.64,60.84,59.4,60.25,1.35,524700,{"date":1983,"open":1984,"high":1939,"low":1985,"close":1986,"change":1605,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-17",61.54,59.36,59.45,-3.49,343200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-14",61.55,62,60.75,61.6,-0.62,-1,467100,{"date":1999,"open":1991,"high":1925,"low":2000,"close":2001,"change":164,"percent_change":856,"volume":1934,"transactions":9,"vwap":2001},"2025-11-13",61.51,62.22,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":576,"percent_change":235,"volume":2008,"transactions":9,"vwap":2007},"2025-11-12",61.33,61.83,60.95,61.48,565000,{"date":2010,"open":1945,"high":2011,"low":2012,"close":1945,"change":147,"percent_change":766,"volume":929,"transactions":9,"vwap":1945},"2025-11-11",61.45,60.029999,{"date":2014,"open":2015,"high":2016,"low":1979,"close":2017,"change":225,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-10",61.94,62.02,61.09,-0.63,449600,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2007,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2007},"2025-11-07",59.43,61.53,2.15,3.62,621400,{"date":2028,"open":2029,"high":1962,"low":2030,"close":2031,"change":1467,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-06",60.23,58.99,59.33,-1.89,520600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1378,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-05",61.35,61.82,59.6,60.47,-1.26,929900,{"date":2043,"open":2044,"high":1784,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-04",64.050003,61.18,61.24,-4.66,-7.07,924300,{"date":2051,"open":1838,"high":1838,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-03",65.4,65.9,-1.58,-2.34,1023900,{"date":2058,"open":2059,"high":2060,"low":1885,"close":2061,"change":1271,"percent_change":284,"volume":2062,"transactions":9,"vwap":2061},"2025-10-31",66.9,67.74,67.48,649500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1395,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-30",68.17,68.91,67.24,67.56,-2.2,402000,{"date":2072,"open":2073,"high":1636,"low":1370,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-29",70.58,69.080002,-1.92,-2.7,444600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1632,"percent_change":757,"volume":2084,"transactions":9,"vwap":2083},"2025-10-28",70.64,71.5,70.52,71,304900,{"date":2086,"open":2087,"high":2088,"low":1360,"close":2089,"change":1805,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-27",71.57,71.86,71.07,-0.38,294500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1339,"volume":2099,"transactions":9,"vwap":2097},"2025-10-24",71.48,71.83,71.050003,71.34,0.24,264300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1722,"change":112,"percent_change":577,"volume":2105,"transactions":9,"vwap":1722},"2025-10-23",71.88,72.37,70.9,245800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1630,"change":117,"percent_change":117,"volume":2111,"transactions":9,"vwap":1630},"2025-10-22",71.089996,72.24,70.97,268600,{"date":2113,"open":1746,"high":1611,"low":2114,"close":2096,"change":1496,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2096},"2025-10-21",70.33,0.62,295100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1560,"percent_change":1232,"volume":2123,"transactions":9,"vwap":2122},"2025-10-20",69.97,70.66,69.56,70.61,269500,{"date":2125,"open":1391,"high":2126,"low":2127,"close":2128,"change":555,"percent_change":1764,"volume":2129,"transactions":9,"vwap":2128},"2025-10-17",69.74,68.67,69.65,373200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1374,"change":989,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1374},"2025-10-16",68.6,69.58,67.68,0.98,531100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":374,"percent_change":555,"volume":2143,"transactions":9,"vwap":2142},"2025-10-15",68.58,69.62,68.029999,68.45,632000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1443,"percent_change":505,"volume":2150,"transactions":9,"vwap":2149},"2025-10-14",68.059998,68.3,66.5,68.089996,924600,{"date":2152,"open":2119,"high":1683,"low":2121,"close":2133,"change":132,"percent_change":988,"volume":2153,"transactions":9,"vwap":2133},"2025-10-13",379100,{"date":2155,"open":2156,"high":1653,"low":2157,"close":2158,"change":405,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-10",71.79,69.050003,69.18,-2.89,564300,{"date":2162,"open":2163,"high":2163,"low":2089,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-09",73.22,71.24,-1.79,-2.45,505400,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-08",73.82,72.58,73.029999,-0.37,-0.5,276200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-07",75.39,75.77,73.080002,73.4,-2.09,-2.77,606600,{"date":2186,"open":2187,"high":2188,"low":1164,"close":1213,"change":147,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1213},"2025-10-06",75.34,76.050003,0.43,261100,{"date":2192,"open":2187,"high":1495,"low":1309,"close":2193,"change":1812,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-03",75.17,-0.57,275500,{"date":2197,"open":1170,"high":2198,"low":2199,"close":2200,"change":147,"percent_change":2189,"volume":2201,"transactions":9,"vwap":2200},"2025-10-02",76.12,74.93,75.6,304800,{"date":2203,"open":2200,"high":2198,"low":1309,"close":1170,"change":1378,"percent_change":905,"volume":2204,"transactions":9,"vwap":1170},"2025-10-01",416100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2188,"change":1828,"percent_change":630,"volume":2210,"transactions":9,"vwap":2188},"2025-09-30",75.86,76.7,75.56,396300,{"date":2212,"open":292,"high":292,"low":1222,"close":272,"change":1841,"percent_change":1109,"volume":2213,"transactions":9,"vwap":272},"2025-09-29",291200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":1733,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-26",75.66,77.9,77.23,2.28,340900,{"date":2222,"open":1559,"high":2223,"low":2224,"close":1224,"change":225,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1224},"2025-09-25",75.82,74.81,-0.51,506200,{"date":2228,"open":2229,"high":1157,"low":2230,"close":1322,"change":192,"percent_change":193,"volume":2231,"transactions":9,"vwap":1322},"2025-09-24",76.33,75.79,320300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1178,"change":2237,"percent_change":474,"volume":2238,"transactions":9,"vwap":1178},"2025-09-23",76.36,77.18,76.24,0.2,326300,{"date":2240,"open":2241,"high":1189,"low":2242,"close":1139,"change":1247,"percent_change":937,"volume":2243,"transactions":9,"vwap":1139},"2025-09-22",77.099998,75.58,242800,{"date":2245,"open":2246,"high":2246,"low":2247,"close":281,"change":1535,"percent_change":303,"volume":2248,"transactions":9,"vwap":281},"2025-09-19",78.26,76.62,870600,{"date":2250,"open":222,"high":302,"low":23,"close":2251,"change":444,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-18",78.089996,1.46,235000,{"date":2255,"open":1585,"high":2256,"low":2257,"close":2258,"change":416,"percent_change":353,"volume":2259,"transactions":9,"vwap":2258},"2025-09-17",80.37,76.69,76.97,361500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1585,"change":1841,"percent_change":1820,"volume":2265,"transactions":9,"vwap":1585},"2025-09-16",79.16,79.17,77.77,306200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1140,"change":1632,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1140},"2025-09-15",79.41,80,78.44,-0.09,284100,{"date":2274,"open":1065,"high":2275,"low":341,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-12",81.72,79,-2.47,-3.03,317300,{"date":2281,"open":2282,"high":2283,"low":2282,"close":401,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":401},"2025-09-11",79.11,81.57,2.3,2.91,343600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2263,"change":2292,"percent_change":2054,"volume":2293,"transactions":9,"vwap":2263},"2025-09-10",79.92,80.97,79.089996,-1.27,375500,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1086,"volume":2300,"transactions":9,"vwap":2298},"2025-09-09",81.059998,79.81,80.44,-0.66,266500,{"date":2302,"open":1076,"high":2303,"low":341,"close":2304,"change":1255,"percent_change":112,"volume":2305,"transactions":9,"vwap":2304},"2025-09-08",81.44,81.099998,292800,{"date":2307,"open":372,"high":2308,"low":2309,"close":2310,"change":1859,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-05",82.8,80.14,81.050003,0.04,363100,{"date":2314,"open":2315,"high":382,"low":2316,"close":2317,"change":1475,"percent_change":137,"volume":2318,"transactions":9,"vwap":2317},"2025-09-04",80.38,79.61,81.019997,288100,{"date":2320,"open":2321,"high":2322,"low":262,"close":2323,"change":2324,"percent_change":693,"volume":2325,"transactions":9,"vwap":2323},"2025-09-03",80.42,80.93,80.39,-0.42,193800,{"date":2327,"open":2328,"high":2322,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-02",80.34,79.75,80.81,-0.75,-0.92,297100,{"date":2335,"open":2336,"high":359,"low":2330,"close":2337,"change":630,"percent_change":1324,"volume":2338,"transactions":9,"vwap":2337},"2025-08-29",81.67,81.56,349200,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":799,"volume":2345,"transactions":9,"vwap":2343},"2025-08-28",82.26,80.72,81.77,-0.18,251500,{"date":2347,"open":1057,"high":370,"low":1057,"close":2348,"change":2349,"percent_change":651,"volume":2350,"transactions":9,"vwap":2348},"2025-08-27",81.95,0.39,309500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2337,"change":434,"percent_change":434,"volume":2356,"transactions":9,"vwap":2337},"2025-08-26",81.37,82.080002,81.32,211000,{"date":2358,"open":2359,"high":1106,"low":2360,"close":2337,"change":1520,"percent_change":722,"volume":2361,"transactions":9,"vwap":2337},"2025-08-25",82.2,81.13,215100,{"date":2363,"open":2297,"high":2364,"low":2365,"close":1129,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1129},"2025-08-22",83.71,79.64,3.84,4.85,366300,{"date":2370,"open":253,"high":2371,"low":2372,"close":2373,"change":1263,"percent_change":1828,"volume":2374,"transactions":9,"vwap":2373},"2025-08-21",79.6,78.5,79.099998,335500,{"date":2376,"open":330,"high":2377,"low":2378,"close":330,"change":2379,"percent_change":630,"volume":2380,"transactions":9,"vwap":330},"2025-08-20",80.45,79.14,-0.17,328100,{"date":2382,"open":2263,"high":360,"low":2383,"close":2384,"change":2385,"percent_change":681,"volume":2386,"transactions":9,"vwap":2384},"2025-08-19",78.84,79.4,0.82,324600,{"date":2388,"open":2389,"high":2390,"low":2389,"close":606,"change":2189,"percent_change":2391,"volume":2392,"transactions":9,"vwap":606},"2025-08-18",77.87,79.25,0.55,287600,{"date":2394,"open":2395,"high":2269,"low":1585,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-15",79.83,78.15,-1.3,-1.64,498000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1138,"change":963,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1138},"2025-08-14",80.6,81.25,78.57,-3.17,555900,{"date":2408,"open":253,"high":2409,"low":253,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-13",82.27,82.050003,3.6,4.59,453400,{"date":2415,"open":1588,"high":2404,"low":2416,"close":223,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":223},"2025-08-12",76.17,2.66,3.51,289300,{"date":2421,"open":199,"high":2422,"low":2200,"close":2230,"change":971,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2230},"2025-08-11",78.35,-2.86,330300,{"date":2426,"open":271,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":374,"volume":2431,"transactions":9,"vwap":2429},"2025-08-08",78.96,77.59,78.019997,0.28,272000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":757,"percent_change":1263,"volume":2438,"transactions":9,"vwap":2437},"2025-08-07",79.019997,79.46,77.31,77.74,447500,{"date":2440,"open":2441,"high":2441,"low":281,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-06",80.57,77.84,-2.26,-2.82,606500,{"date":2447,"open":2448,"high":2449,"low":1317,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-05",76.89,80.52,80.099998,6.39,8.67,721200,{"date":2455,"open":2456,"high":2457,"low":1230,"close":2458,"change":741,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-04",72.52,73.99,73.71,2.38,582800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2344,"percent_change":485,"volume":2467,"transactions":9,"vwap":2466},"2025-08-01",71.39,72.089996,70.41,72,734800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":454,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-31",71.47,72.28,70.96,72.18,-0.33,526100,{"date":2477,"open":2478,"high":2478,"low":1624,"close":2479,"change":1605,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-30",74.42,72.42,-2.88,458800,{"date":2483,"open":2216,"high":1464,"low":2484,"close":1254,"change":213,"percent_change":2332,"volume":767,"transactions":9,"vwap":1254},"2025-07-29",74.15,{"date":2486,"open":2487,"high":2198,"low":2488,"close":2489,"change":672,"percent_change":1467,"volume":2490,"transactions":9,"vwap":2489},"2025-07-28",75.94,75.13,75.26,247100,{"date":2492,"open":2493,"high":1501,"low":1524,"close":2494,"change":142,"percent_change":1419,"volume":2495,"transactions":9,"vwap":2494},"2025-07-25",75.8,76.13,362200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-24",77.28,77.42,75.25,75.47,-2.67,-3.42,368500,{"date":2506,"open":2507,"high":2508,"low":1552,"close":2509,"change":444,"percent_change":808,"volume":2510,"transactions":9,"vwap":2509},"2025-07-23",77.96,78.61,78.14,431900,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-22",75.089996,77.19,77.019997,1.99,2.65,287900,{"date":2520,"open":1299,"high":2521,"low":1198,"close":1487,"change":2522,"percent_change":1565,"volume":2523,"transactions":9,"vwap":1487},"2025-07-21",75.83,0.13,322300,{"date":2525,"open":2208,"high":2448,"low":2526,"close":1309,"change":936,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1309},"2025-07-18",74.69,-1.78,260400,{"date":2530,"open":2230,"high":189,"low":2531,"close":1139,"change":2391,"percent_change":43,"volume":2532,"transactions":9,"vwap":1139},"2025-07-17",75.67,313900,{"date":2534,"open":2234,"high":2535,"low":1267,"close":2536,"change":2537,"percent_change":2018,"volume":2538,"transactions":9,"vwap":2536},"2025-07-16",76.75,75.71,-0.48,397800,{"date":2540,"open":2422,"high":2422,"low":1317,"close":1553,"change":937,"percent_change":2541,"volume":775,"transactions":9,"vwap":1553},"2025-07-15",-2.07,{"date":2543,"open":2544,"high":606,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-14",78.21,77.24,77.8,-0.64,-0.82,271100,{"date":2551,"open":1177,"high":2552,"low":2553,"close":2270,"change":1995,"percent_change":546,"volume":2345,"transactions":9,"vwap":2270},"2025-07-11",78.88,77.75,{"date":2555,"open":2556,"high":2316,"low":1058,"close":2557,"change":1566,"percent_change":2430,"volume":2558,"transactions":9,"vwap":2557},"2025-07-10",78.56,79.059998,468100,{"date":2560,"open":2246,"high":2427,"low":2561,"close":2383,"change":833,"percent_change":1902,"volume":2562,"transactions":9,"vwap":2383},"2025-07-09",77.72,257200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-08",76.9,79.76,76.63,78.38,2.01,2.63,505100,{"date":2573,"open":21,"high":2574,"low":2416,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-07",78.24,76.37,-2,-2.55,271300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":192,"percent_change":344,"volume":2585,"transactions":9,"vwap":2584},"2025-07-03",79.53,79.55,77.81,78.37,156600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":1140,"change":1724,"percent_change":1026,"volume":2591,"transactions":9,"vwap":1140},"2025-07-02",78.33,79.21,77.64,264100,{"date":2593,"open":1254,"high":2594,"low":1254,"close":2217,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2217},"2025-07-01",78.67,2.9,3.87,378000,{"date":2599,"open":1557,"high":1204,"low":2224,"close":1164,"change":2600,"percent_change":1710,"volume":2601,"transactions":9,"vwap":1164},"2025-06-30",-1.45,432400,{"date":2603,"open":2604,"high":23,"low":2605,"close":2606,"change":112,"percent_change":577,"volume":2607,"transactions":9,"vwap":2606},"2025-06-27",76.61,75.84,76.45,913400,{"date":2609,"open":2610,"high":2606,"low":2611,"close":2612,"change":857,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-26",75.43,75.24,76.39,1.74,437300,{"date":2616,"open":1285,"high":2501,"low":2617,"close":2618,"change":1812,"percent_change":2194,"volume":2619,"transactions":9,"vwap":2618},"2025-06-25",74.17,75.080002,352800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":1224,"change":443,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1224},"2025-06-24",74.97,75.91,74.51,1.26,536400,{"date":2628,"open":2629,"high":2630,"low":1245,"close":1254,"change":1232,"percent_change":17,"volume":2528,"transactions":9,"vwap":1254},"2025-06-23",73.040001,74.61,{"date":2632,"open":2633,"high":2170,"low":2634,"close":2635,"change":1239,"percent_change":236,"volume":2636,"transactions":9,"vwap":2635},"2025-06-20",73.46,72.71,73.19,655800,{"date":2638,"open":2639,"high":2640,"low":1723,"close":2641,"change":112,"percent_change":577,"volume":2642,"transactions":9,"vwap":2641},"2025-06-18",72.89,74.13,73.089996,338900,{"date":2644,"open":1456,"high":2645,"low":2646,"close":2172,"change":1172,"percent_change":2075,"volume":2647,"transactions":9,"vwap":2172},"2025-06-17",74.39,73,363400,{"date":2649,"open":2650,"high":1299,"low":2651,"close":2652,"change":1324,"percent_change":816,"volume":2653,"transactions":9,"vwap":2652},"2025-06-16",75.19,74.25,74.46,280400,{"date":2655,"open":2187,"high":2656,"low":1690,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-13",76.16,74.72,-1.51,-1.98,322100,{"date":2662,"open":2663,"high":2664,"low":2207,"close":2665,"change":2666,"percent_change":2032,"volume":2667,"transactions":9,"vwap":2665},"2025-06-12",76.92,77.32,76.23,-1.47,303300,{"date":2669,"open":1052,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-11",78.62,77.029999,77.7,-0.46,-0.59,277800,{"date":2677,"open":2678,"high":231,"low":2258,"close":2679,"change":740,"percent_change":2569,"volume":2680,"transactions":9,"vwap":2679},"2025-06-10",77.25,78.16,281600,{"date":2682,"open":2200,"high":2683,"low":2684,"close":2247,"change":619,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2247},"2025-06-09",77.52,75.3,2.08,364800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":1267,"change":235,"percent_change":2692,"volume":2693,"transactions":9,"vwap":1267},"2025-06-06",76.22,76.4,74.14,0.15,398400,{"date":2695,"open":1323,"high":2501,"low":2645,"close":2696,"change":1828,"percent_change":630,"volume":2697,"transactions":9,"vwap":2696},"2025-06-05",74.95,244600,{"date":2699,"open":2178,"high":1310,"low":2700,"close":2701,"change":2379,"percent_change":1004,"volume":2702,"transactions":9,"vwap":2701},"2025-06-04",74.75,75.11,266600,{"date":2704,"open":2705,"high":1283,"low":1472,"close":1170,"change":807,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1170},"2025-06-03",73.81,1.69,312600,{"date":2709,"open":1221,"high":1221,"low":1337,"close":1330,"change":2299,"percent_change":214,"volume":2710,"transactions":9,"vwap":1330},"2025-06-02",512700,{"date":2712,"open":2713,"high":1198,"low":2714,"close":2526,"change":1053,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2526},"2025-05-30",74.54,73.79,-0.6,471600,{"date":2718,"open":2719,"high":1299,"low":1223,"close":1206,"change":2720,"percent_change":94,"volume":2721,"transactions":9,"vwap":1206},"2025-05-29",75.019997,0.76,276300,{"date":2723,"open":2724,"high":2494,"low":2725,"close":1494,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1494},"2025-05-28",76.029999,74.19,-1.84,-2.41,395200,{"date":2730,"open":2731,"high":2234,"low":1259,"close":2689,"change":2732,"percent_change":586,"volume":2733,"transactions":9,"vwap":2689},"2025-05-27",74.89,2.23,378900,{"date":2735,"open":2736,"high":1532,"low":2736,"close":2457,"change":1270,"percent_change":1271,"volume":2737,"transactions":9,"vwap":2457},"2025-05-23",72.62,450400,{"date":2739,"open":2646,"high":2740,"low":1351,"close":2741,"change":1217,"percent_change":1069,"volume":2742,"transactions":9,"vwap":2741},"2025-05-22",74.33,74.050003,399600,{"date":2744,"open":2745,"high":2488,"low":1707,"close":1652,"change":2746,"percent_change":2747,"volume":1648,"transactions":9,"vwap":1652},"2025-05-21",74.45,-2.04,-2.71,{"date":2749,"open":2230,"high":272,"low":2750,"close":1207,"change":455,"percent_change":2090,"volume":2751,"transactions":9,"vwap":1207},"2025-05-20",75.050003,584100,{"date":2753,"open":2754,"high":272,"low":2755,"close":2756,"change":2757,"percent_change":362,"volume":2758,"transactions":9,"vwap":2756},"2025-05-19",75.53,74.79,75.7,-0.89,265500,{"date":2760,"open":2761,"high":202,"low":2650,"close":273,"change":856,"percent_change":1010,"volume":2762,"transactions":9,"vwap":273},"2025-05-16",75.55,393100,{"date":2764,"open":1587,"high":2765,"low":2766,"close":2178,"change":577,"percent_change":235,"volume":2767,"transactions":9,"vwap":2178},"2025-05-15",75.95,74.32,420200,{"date":2769,"open":2770,"high":2575,"low":1206,"close":1323,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":1323},"2025-05-14",76.28,-1.07,-1.4,376900,{"date":2775,"open":2776,"high":1183,"low":1171,"close":2777,"change":2778,"percent_change":157,"volume":2779,"transactions":9,"vwap":2777},"2025-05-13",76.34,76.38,0.27,330500,{"date":2781,"open":1558,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-12",79.07,75.59,76.11,2.14,2.89,595700,{"date":2789,"open":2713,"high":1190,"low":2790,"close":2791,"change":1451,"percent_change":2673,"volume":2792,"transactions":9,"vwap":2791},"2025-05-09",73.8,73.97,381800,{"date":2794,"open":2714,"high":1328,"low":2795,"close":1221,"change":857,"percent_change":2796,"volume":2797,"transactions":9,"vwap":1221},"2025-05-08",72.41,1.79,680800,{"date":2799,"open":1714,"high":2800,"low":2801,"close":2646,"change":555,"percent_change":43,"volume":2802,"transactions":9,"vwap":2646},"2025-05-07",73.92,71.64,1070400,{"date":2804,"open":1335,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-06",75.15,72.010002,72.47,-5.03,-6.49,1180100,{"date":2812,"open":1184,"high":1586,"low":2208,"close":222,"change":1972,"percent_change":2018,"volume":2813,"transactions":9,"vwap":222},"2025-05-05",602100,{"date":2815,"open":271,"high":2816,"low":2663,"close":2817,"change":1764,"percent_change":51,"volume":2818,"transactions":9,"vwap":2817},"2025-05-02",78.85,77.99,506100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1109,"percent_change":517,"volume":2825,"transactions":9,"vwap":2824},"2025-05-01",78.080002,78.63,77.040001,77.22,599100,{"date":2827,"open":2442,"high":2552,"low":2515,"close":2828,"change":2344,"percent_change":1004,"volume":2829,"transactions":9,"vwap":2828},"2025-04-30",78.54,587900,{"date":2831,"open":2594,"high":2371,"low":2832,"close":2833,"change":485,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-04-29",78,78.72,-0.32,651100,{"date":2837,"open":2838,"high":2360,"low":2839,"close":2840,"change":1004,"percent_change":455,"volume":2841,"transactions":9,"vwap":2840},"2025-04-28",79.18,78.41,78.97,348100,{"date":2843,"open":2372,"high":2844,"low":2845,"close":310,"change":224,"percent_change":225,"volume":2846,"transactions":9,"vwap":310},"2025-04-25",79.52,78.17,265100,{"date":2848,"open":2849,"high":2850,"low":220,"close":2851,"change":1694,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-04-24",78.55,79.88,79.51,1.42,301600,{"date":2855,"open":2269,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":204,"volume":2860,"transactions":9,"vwap":2858},"2025-04-23",82.15,77.97,78.4,-0.86,294000,{"date":184,"open":1043,"high":2844,"low":1040,"close":2862,"change":495,"percent_change":682,"volume":2863,"transactions":9,"vwap":2862},79.26,557400]