[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNS":3,"homepage-market-summary":35,"stock-historical-CNS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNS","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},"Cohen & Steers Inc.","NYSE",null,"INVESTMENT ADVICE","Cohen & Steers is a niche asset manager concentrating on real estate securities. The firm invests primarily in the equity shares of real estate investment trusts, with holdings in domestic and international real estate securities accounting for nearly two-thirds of its $102.5 billion in managed assets at the end of July 2026. Cohen & Steers also manages portfolios dedicated to preferred securities, utilities stocks, and other high-yield offerings. The firm's distribution is balanced among its closed-end funds, open-end funds, and institutional accounts. During the past four calendar quarters, the company garnered 39% (25%) of its managed assets (base management fees) from institutional clients, 48% (55%) from open-end funds, and 13% (20%) from closed-end funds.","424","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6712,2.68,"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},73,73.24,74.15,72.37,73.12,-0.12,-0.16,172668.422008,6800,73.2107,86.56,58.39,334144.542785616,51.9,5568,{"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},297287,108509635.696404,-1.78,"2025-04-22",[186,187,196,207,217,228,239,250,260,270,281,292,301,310,320,331,342,353,364,375,386,397,408,418,429,440,450,459,470,480,490,500,511,522,533,544,555,566,574,584,595,606,615,623,634,645,654,664,675,684,693,704,715,724,734,742,749,758,765,774,780,786,794,801,809,816,825,833,841,848,856,865,873,879,888,896,905,913,920,929,937,944,953,961,970,977,985,993,1001,1009,1018,1026,1032,1040,1048,1055,1060,1065,1073,1079,1085,1090,1098,1106,1113,1121,1128,1136,1144,1152,1159,1166,1174,1182,1189,1195,1204,1213,1221,1228,1236,1243,1251,1259,1268,1277,1284,1291,1299,1308,1316,1323,1331,1340,1348,1356,1364,1371,1380,1388,1396,1403,1411,1416,1423,1430,1436,1442,1450,1457,1464,1472,1479,1486,1492,1501,1508,1514,1522,1529,1536,1545,1553,1562,1570,1576,1582,1590,1597,1602,1607,1613,1621,1629,1634,1642,1648,1656,1664,1671,1678,1686,1691,1696,1705,1711,1716,1723,1729,1736,1742,1748,1754,1759,1766,1773,1781,1787,1794,1798,1805,1811,1817,1823,1829,1837,1843,1850,1855,1861,1868,1874,1879,1885,1892,1900,1907,1915,1922,1929,1938,1941,1945,1952,1960,1967,1973,1979,1985,1991,1999,2005,2012,2020,2027,2035,2043,2050,2056,2063,2069,2076,2083,2088,2093,2099,2104,2110,2115,2120,2126,2132,2137,2142,2148,2154,2159,2165,2170,2173,2180,2185,2190,2196,2204,2210,2215,2222,2227,2234,2238,2246,2254,2260,2267,2274,2280,2285,2291,2297,2303,2309,2317,2322,2329,2335,2343,2351,2357,2363,2368,2374,2380,2386,2394,2401,2406,2413,2419,2427,2432,2437,2441,2448,2453,2459,2466,2473,2480,2486,2493,2500,2506,2512,2519,2526,2532,2537,2542,2547,2554,2559,2564,2570,2578,2583,2590,2595,2599,2603,2610,2615,2620,2625,2630,2634,2640,2646,2652,2658,2663,2668,2672,2678,2686,2693,2700,2706,2713,2719,2725,2734,2742,2750,2756,2761,2768,2775,2781,2784,2787,2792,2798,2802,2806],{"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":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",73.72,74.17,72.12,0.01,353696.191078,7097,73.2298,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",73.47,73.9,72.96,73.11,0.16,0.22,330448.443283,8224,73.2222,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",74.6,72.26,72.95,-0.82,-1.11,331874.836673,9437,72.989,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",74.34,74.46,72.82,73.77,-0.43,-0.58,497779.049017,7620,73.7247,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",75.17,75.83,73.01,74.2,-0.95,-1.26,280029.630686,7502,73.9597,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",75.78,76.79,74.56,75.15,-0.29,-0.38,323492.50793,10037,75.2786,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":72,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",74.12,76.34,73.81,75.44,1.21,393730.947847,8542,75.3609,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",75.03,72.87,74.54,0.11,0.15,273601.98466,6495,74.376,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",74.05,75.02,73.085,74.43,0.64,0.87,253093.019159,6798,74.1063,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",72.67,74.035,71.97,73.79,0.97,1.33,408494.027999,5897,73.5683,{"date":293,"open":294,"high":295,"low":296,"close":221,"change":287,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",72.71,73.375,71.68,1.35,275394.299932,6932,72.7927,{"date":302,"open":210,"high":200,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",70.275,71.85,-0.49,-0.68,307454.313213,7361,71.7405,{"date":311,"open":312,"high":219,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",74.27,72.33,72.34,-1.77,-2.39,344433.32606,7873,72.8711,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",75.24,75.65,73.69,74.11,-0.84,-1.12,219047.964061,7407,74.2996,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",77.76,78.48,74.74,74.95,-1.71,-2.23,398928.082825,6716,75.3476,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",77.33,77.61,76.28,76.66,-0.51,-0.66,301566.180689,7085,76.8025,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",77.31,78.77,76.455,77.17,-1.01,-1.29,254179.884964,5401,77.1918,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",79.55,80.875,77.44,78.18,-1.73,-2.16,453860.725281,9758,78.2154,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",77.99,80.27,77.67,79.91,0.92,1.16,116962.662481,5933,79.8544,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",78.24,79.045,76.87,78.99,1.76,2.28,186676.458125,6105,78.503,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",77.64,78.64,76.825,77.23,-0.26,-0.34,240464.700694,6367,77.5385,{"date":409,"open":410,"high":411,"low":368,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",80.1,81.9899,77.49,-3.18,-3.94,248764.321837,8132,78.2278,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",82.48,82.56,80.48,80.67,-2.06,-2.49,219618.333725,6071,81.0539,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",83.13,84,81.4802,82.73,0.1,0.12,140741.091477,6465,82.8885,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":326,"volume":447,"transactions":448,"vwap":449},"2026-08-27",83.37,84.9,82.52,82.63,-0.7,283911.556691,7558,83.0203,{"date":451,"open":452,"high":453,"low":421,"close":454,"change":147,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",82.91,83.83,83.33,0.39,269131.638519,8630,83.3841,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",83.53,83.8299,81.71,83.01,-0.15,-0.18,103097.878972,4616,83.0938,{"date":471,"open":472,"high":473,"low":366,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",81.99,83.555,83.16,1.74,2.14,287757.456912,7981,82.805,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":137,"volume":487,"transactions":488,"vwap":489},"2026-08-21",81.18,82.04,80.885,81.42,0.63,152877.324389,5034,81.4559,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":246,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",80.9,81.8201,79.89,80.79,-0.47,220555.896288,7980,80.7165,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",83.66,84.32,81.11,81.17,-1.63,-1.97,328405.391431,9818,82.3469,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",83.71,84.59,81.835,82.8,-0.54,-0.65,255988.682298,9166,82.9785,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",83.99,84.4,83.18,83.34,-1.4,-1.65,185222.136645,7324,83.5309,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",85.92,86,84.5,84.74,-0.91,-1.06,132656.519672,5750,84.7998,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",85.37,85.7,84.08,85.65,0.83,0.98,222644.433512,7032,85.1588,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",84.33,85.525,83.175,84.82,0.51,0.6,250085.633775,7691,84.7786,{"date":567,"open":485,"high":30,"low":485,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",84.31,2.16,2.63,210770.189406,7508,84.6702,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":370,"volume":581,"transactions":582,"vwap":583},"2026-08-10",82.03,82.79,81.79,82.15,-1.45,215459.55382,6515,82.2136,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",84.09,84.929,83.25,83.6,-0.88,-1.04,139397.162698,5056,83.7042,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",85.03,85.43,83.845,84.48,0.26,0.31,168096.902713,5916,84.4102,{"date":607,"open":525,"high":608,"low":609,"close":610,"change":611,"percent_change":266,"volume":612,"transactions":613,"vwap":614},"2026-08-05",85.42,83.545,84.22,0.13,194023.855977,6912,84.2054,{"date":616,"open":537,"high":617,"low":618,"close":586,"change":517,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",85.63,83.85,-0.64,248095.93127,6558,84.7189,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",82.66,84.9899,82.49,84.63,2.36,2.87,250383.084076,7219,84.4022,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",82.24,82.3,80.21,82.27,0.7,0.86,208358.200072,5240,81.7057,{"date":646,"open":578,"high":578,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",79.75,81.57,-0.09,-0.11,207576.151698,7070,81.3062,{"date":655,"open":656,"high":526,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",82.12,81.335,81.66,-0.77,-0.93,241926.183438,8429,81.9562,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",81.37,82.705,81.3,82.43,1.37,1.69,252646.917783,8996,82.2386,{"date":676,"open":677,"high":527,"low":678,"close":679,"change":245,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",81.59,80.61,81.06,-0.36,255778.419574,9617,81.1416,{"date":685,"open":686,"high":687,"low":494,"close":688,"change":670,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",80.77,82.68,81.35,1.71,236766.614079,6587,81.3533,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",79.69,81.075,78.871,79.98,-0.44,-0.55,316765.727499,6867,80.2104,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",80.31,81.54,79.36,80.42,-0.37,-0.46,258155.5481,6571,80.175,{"date":716,"open":717,"high":718,"low":719,"close":495,"change":337,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",82.83,83.84,80.57,-2.07,342093.556313,9475,81.4025,{"date":725,"open":588,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",84.585,81.44,82.5,-2.15,-2.54,290405.74308,9720,82.8652,{"date":735,"open":335,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",84.93,72.76,84.65,3.58,4.42,524600,{"date":743,"open":744,"high":505,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",78.72,81.07,2.2,2.79,439400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",77.88,79.76,77.69,78.87,1.8,2.34,276800,{"date":759,"open":347,"high":399,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",76.31,77.07,0.5,0.65,270100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",77.71,78.52,76.19,76.57,-0.83,-1.07,236600,{"date":775,"open":776,"high":356,"low":777,"close":778,"change":762,"percent_change":763,"volume":779,"transactions":9,"vwap":778},"2026-07-10",78.2,76.83,77.4,227300,{"date":781,"open":782,"high":751,"low":783,"close":784,"change":455,"percent_change":561,"volume":785,"transactions":9,"vwap":784},"2026-07-09",76.32,76.15,76.9,211600,{"date":787,"open":788,"high":391,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",78.46,76.33,76.51,-2.68,-3.38,242600,{"date":795,"open":796,"high":422,"low":797,"close":798,"change":403,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",79.82,78.93,79.19,-0.33,283400,{"date":802,"open":803,"high":638,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",78.6,78.050003,79.45,0.88,1.12,253700,{"date":810,"open":776,"high":811,"low":812,"close":813,"change":382,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",78.61,77.63,78.57,1.5,189700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",76.44,79.28,76.26,77.41,1.27,1.67,248700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":137,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",75.42,76.75,74.98,76.14,1.04,263900,{"date":834,"open":751,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",77.89,74.69,75.36,-3.02,-3.85,420100,{"date":842,"open":828,"high":768,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",76.12,78.38,1.89,2.47,985100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":814,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",75.67,77.25,75.34,76.49,2,373400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",75.5,76.47,73.37,74.99,-1.05,-1.38,517000,{"date":866,"open":769,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",76.62,75.12,76.040001,0.43,0.57,316100,{"date":874,"open":875,"high":876,"low":275,"close":877,"change":43,"percent_change":287,"volume":878,"transactions":9,"vwap":877},"2026-06-22",75.040001,75.93,75.61,368100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",74.89,75.37,74.52,74.88,0.53,0.71,577400,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",75.77,76.89,74.35,-2.18,-2.85,351100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",77.84,78.36,76.41,76.53,-0.6,-0.78,298200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":435,"volume":912,"transactions":9,"vwap":910},"2026-06-15",77.47,78.42,77.029999,77.13,0.08,194100,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":297,"volume":919,"transactions":9,"vwap":917},"2026-06-12",76.37,77.87,77.050003,1.03,184300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",75.96,76.61,74.78,76.019997,-0.05,-0.07,213500,{"date":930,"open":399,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",78.69,76.059998,76.07,-1.21,-1.57,280600,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":904,"transactions":9,"vwap":941},"2026-06-09",74.51,77.91,77.28,3.57,4.84,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",74.87,75.13,73.63,73.71,-0.23,-0.31,198500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":132,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-05",73.97,74.48,72.85,73.94,0.54,169100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",71.059998,73.67,70.83,73.54,3.34,4.76,212000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":528,"volume":976,"transactions":9,"vwap":974},"2026-06-03",70.44,68.019997,70.2,-1,282700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":142,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-02",70.47,72.52,70.31,71.2,0.94,340500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":164,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-01",69.31,71.31,69.27,70.54,1.06,216400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":550,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",68.84,69.97,68.37,69.8,1.2,254900,{"date":1002,"open":1003,"high":988,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",70.34,68.52,68.97,-1.91,-2.69,228000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",71.8,72.35,70.87,70.88,-0.73,-1.02,187900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":950,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",71.99,72.43,71.099998,71.61,-0.32,146100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":951,"percent_change":223,"volume":1031,"transactions":9,"vwap":1030},"2026-05-22",71.07,72.29,71.84,227100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":871,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",71.18,72.41,70.59,72.15,0.8,257200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":466,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",71.78,72.64,70.95,71.58,-0.13,264200,{"date":1049,"open":1050,"high":1043,"low":1051,"close":1052,"change":700,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",72.24,71.14,71.71,-0.76,217300,{"date":1056,"open":1057,"high":200,"low":1057,"close":210,"change":1058,"percent_change":122,"volume":1059,"transactions":9,"vwap":210},"2026-05-18",71.44,0.81,155300,{"date":1061,"open":1062,"high":263,"low":1013,"close":1063,"change":862,"percent_change":580,"volume":1064,"transactions":9,"vwap":1063},"2026-05-15",72.080002,71.45,237200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":710,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",73.43,74.010002,71.56,72.5,-0.27,312100,{"date":1074,"open":1075,"high":1076,"low":1028,"close":1077,"change":561,"percent_change":886,"volume":1078,"transactions":9,"vwap":1077},"2026-05-13",71.76,73.089996,72.77,285700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":210,"change":265,"percent_change":266,"volume":1084,"transactions":9,"vwap":210},"2026-05-12",72.23,72.63,70.040001,204300,{"date":1086,"open":1020,"high":1087,"low":965,"close":1037,"change":1088,"percent_change":326,"volume":1089,"transactions":9,"vwap":1037},"2026-05-11",72.36,-0.61,391600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":737,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":737},"2026-05-08",71.040001,73.050003,69.71,1.66,2.33,304300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1022,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1022},"2026-05-07",70.91,72.040001,70.25,0.56,0.79,258300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":990,"change":51,"percent_change":1111,"volume":1112,"transactions":9,"vwap":990},"2026-05-06",70.22,71.26,69.66,1.44,415800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":822,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",68.55,70,68.33,69.54,1.86,209300,{"date":1122,"open":1005,"high":1123,"low":1124,"close":1125,"change":1016,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",69.92,68,68.27,-1.47,189300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":975,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",70.78,71.81,69.26,69.29,-1.42,386300,{"date":1137,"open":1138,"high":979,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",67.46,67.4,70.29,2.6,3.84,369800,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",69.49,67.3,67.69,-1.25,-1.81,389200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1104,"percent_change":382,"volume":1158,"transactions":9,"vwap":1157},"2026-04-28",68.5,69.41,68.17,68.94,222000,{"date":1160,"open":1161,"high":1162,"low":1147,"close":1163,"change":1164,"percent_change":763,"volume":1165,"transactions":9,"vwap":1163},"2026-04-27",67.57,68.79,68.15,0.44,229000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":640,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",66.99,68.080002,66.6,67.71,0.47,261300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":78,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",68.32,68.57,66.93,67.24,-1.58,253200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":659,"volume":1188,"transactions":9,"vwap":1176},"2026-04-22",69.2,69.7,67.93,-0.53,244800,{"date":1190,"open":1163,"high":1191,"low":1192,"close":1193,"change":562,"percent_change":806,"volume":1194,"transactions":9,"vwap":1193},"2026-04-21",69.23,67.75,68.85,471200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",67.19,68.6,66.65,68.25,1.58,2.37,372400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",63.0099983,66.77,62.35,66.67,2.03,3.14,775800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":935,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",66.24,66.73,64.54,64.64,-2.37,310900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":927,"percent_change":650,"volume":1227,"transactions":9,"vwap":1226},"2026-04-15",66.29,66.66,65.62,66.21,196700,{"date":1229,"open":1218,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",66.59,64.6,66.28,1.77,2.74,295300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":297,"percent_change":476,"volume":1242,"transactions":9,"vwap":1241},"2026-04-13",62.79,64.58,62.29,64.51,620400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":590,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",63.89,64.2,63.099998,63.16,-1.37,501400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":203,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",63.62,64.37,63.060001,64.040001,0.14,392900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",64.42,65.16,63.85,63.9,1.1,1.75,447200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",63.2,63.45,62.66,62.8,-0.57,-0.9,311200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":886,"percent_change":122,"volume":1283,"transactions":9,"vwap":1282},"2026-04-06",62.23,63.64,61.91,63.37,239000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1272,"change":885,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1272},"2026-04-02",61.35,62.68,60.5,0.85,251300,{"date":1292,"open":1293,"high":1271,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",62.64,61.48,62.13,-0.42,-0.67,239500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",62.32,62.77,61.18,62.55,1.17,1.91,294400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":72,"volume":1315,"transactions":9,"vwap":1313},"2026-03-30",61.46,62.6,61.29,61.38,0.55,332900,{"date":1317,"open":1313,"high":1318,"low":1319,"close":1320,"change":213,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-27",61.64,60.67,60.83,-1.79,311400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":112,"volume":1330,"transactions":9,"vwap":1328},"2026-03-26",61.71,62.48,60.7,61.94,0.04,393900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",63.86,64.57,60.17,61.9,-1.19,-1.89,549300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":518,"volume":1347,"transactions":9,"vwap":1345},"2026-03-24",62.63,63.6,62.27,63.09,-0.41,240200,{"date":1349,"open":1350,"high":1351,"low":1238,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",63.73,64.81,63.5,1.32,2.12,315100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1275,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-20",63.58,63.63,62.02,62.18,-1.43,1355900,{"date":1365,"open":1273,"high":1366,"low":1367,"close":1368,"change":1046,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",63.54,61.84,63.080002,-0.21,327100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",63.65,64.55,63.12,63.21,-1.03,-1.6,519700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-17",64.010002,65.26,64.24,0.96,1.52,274000,{"date":1389,"open":1390,"high":1391,"low":1342,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",63.35,64.029999,63.28,0.77,1.23,401800,{"date":1397,"open":1270,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":265,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",64.67,62.41,62.51,0.07,430900,{"date":1404,"open":1208,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",63.46,62.040001,62.44,-0.72,-1.14,471500,{"date":1412,"open":1248,"high":1413,"low":1414,"close":1248,"change":927,"percent_change":650,"volume":1415,"transactions":9,"vwap":1248},"2026-03-11",64.099998,62.2,274900,{"date":1417,"open":1246,"high":1418,"low":1419,"close":1420,"change":1016,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-10",65.11,63.17,63.23,-1.59,330800,{"date":1424,"open":1248,"high":1261,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-09",61.080002,64.25,-0.71,-1.09,338500,{"date":1431,"open":1432,"high":1433,"low":1382,"close":1434,"change":1149,"percent_change":1338,"volume":1435,"transactions":9,"vwap":1434},"2026-03-06",65.12,66.89,64.96,321700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1226,"change":1427,"percent_change":540,"volume":1441,"transactions":9,"vwap":1226},"2026-03-05",66.13,67.42,65.42,226700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1379,"transactions":9,"vwap":1447},"2026-03-04",68.010002,68.63,66.76,66.92,-0.98,-1.44,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1187,"percent_change":659,"volume":1456,"transactions":9,"vwap":1455},"2026-03-03",67.040001,68.38,66.19,67.9,320500,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1096,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",65.49,68.62,68.43,1.56,330400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1071,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",66.9,67.52,65.24,66.87,-0.4,336100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":496,"percent_change":446,"volume":1478,"transactions":9,"vwap":1477},"2026-02-26",68.23,68.98,66.23,67.14,288000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":763,"percent_change":287,"volume":1485,"transactions":9,"vwap":1484},"2026-02-25",67.49,68.07,66.4,67.61,229800,{"date":1487,"open":1488,"high":1477,"low":1488,"close":1489,"change":65,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-24",65.81,66.96,1.81,182100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-23",66.74,66.98,65.07,65.77,-1.35,-2.01,234000,{"date":1502,"open":1209,"high":1147,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-20",64.61,67.12,0.28,0.42,252000,{"date":1509,"open":1510,"high":1477,"low":1262,"close":1511,"change":137,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-19",65.85,66.84,1.18,240400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":465,"volume":1521,"transactions":9,"vwap":1519},"2026-02-18",66.18,67.55,65.63,66.059998,-0.1,179900,{"date":1523,"open":1168,"high":1163,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",65.93,66.16,-0.5,-0.75,335400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1224,"change":1534,"percent_change":1104,"volume":1535,"transactions":9,"vwap":1224},"2026-02-13",66.2,68.3,65.33,0.52,626900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-12",65.099998,66.52,64.13,66.14,1.31,2.02,383600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":862,"volume":1552,"transactions":9,"vwap":1550},"2026-02-11",65.5,66.11,64.14,64.83,-0.69,333900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-10",64.75,65.89,64.050003,65.52,1.22,1.9,245000,{"date":1563,"open":1293,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-09",64.36,62.060001,64.3,1.59,2.54,288300,{"date":1571,"open":1572,"high":1248,"low":1301,"close":1573,"change":763,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-06",62.62,62.71,1.05,238600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1565,"change":1275,"percent_change":1362,"volume":1581,"transactions":9,"vwap":1565},"2026-02-05",63.11,63.36,61.34,226600,{"date":1583,"open":1310,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-04",63.47,60.33,62.96,1.57,2.56,251200,{"date":1591,"open":1255,"high":1352,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-03",60.49,61.39,-2.29,-3.6,314000,{"date":1598,"open":1549,"high":1261,"low":1599,"close":1600,"change":224,"percent_change":1275,"volume":1601,"transactions":9,"vwap":1600},"2026-02-02",63.49,63.68,244600,{"date":1603,"open":1564,"high":1604,"low":1358,"close":1605,"change":1024,"percent_change":1526,"volume":1606,"transactions":9,"vwap":1605},"2026-01-30",64.84,64.26,262200,{"date":1608,"open":1609,"high":1610,"low":1390,"close":1239,"change":486,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1239},"2026-01-29",64.53,65.31,0.99,487700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1409,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-28",65.18,65.39,63.8,63.95,-1.75,343300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":26,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-27",65.27,67.26,64.7,65.089996,-0.25,649300,{"date":1630,"open":1524,"high":1631,"low":1503,"close":1632,"change":349,"percent_change":975,"volume":1633,"transactions":9,"vwap":1632},"2026-01-26",66.71,65.25,402900,{"date":1635,"open":1636,"high":1157,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-23",67.81,64.79,65.91,-2.87,-4.17,581700,{"date":1643,"open":1110,"high":1644,"low":1645,"close":1646,"change":224,"percent_change":326,"volume":1647,"transactions":9,"vwap":1646},"2026-01-22",70.62,68.47,68.78,380500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1611,"volume":1655,"transactions":9,"vwap":1653},"2026-01-21",68.91,70.16,68.42,69.36,0.68,391500,{"date":1657,"open":1658,"high":1118,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-20",69.3,68.22,68.68,-1.74,-2.47,357000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1104,"percent_change":122,"volume":1670,"transactions":9,"vwap":1669},"2026-01-16",69.37,70.66,68.8,70.42,375200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1611,"percent_change":1111,"volume":1677,"transactions":9,"vwap":1676},"2026-01-15",69.059998,70.52,68.41,69.63,405300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":164,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",67.79,69.43,67.58,68.64,1.09,395400,{"date":1687,"open":1148,"high":1688,"low":1689,"close":1455,"change":246,"percent_change":1690,"volume":1379,"transactions":9,"vwap":1455},"2026-01-13",68.72,67.23,-0.56,{"date":1692,"open":1693,"high":1117,"low":1541,"close":1694,"change":1695,"percent_change":157,"volume":1355,"transactions":9,"vwap":1694},"2026-01-12",67.6,68.28,0.24,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-09",67.21,69.080002,67.050003,68.040001,0.84,1.25,311000,{"date":1706,"open":1707,"high":1624,"low":1707,"close":1708,"change":1684,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-08",65.51,67.2,1.65,318400,{"date":1712,"open":1216,"high":1713,"low":1714,"close":1548,"change":699,"percent_change":349,"volume":1715,"transactions":9,"vwap":1548},"2026-01-07",67.010002,65.22,310000,{"date":1717,"open":1718,"high":1216,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-06",64.5,66.55,1.79,2.76,413200,{"date":1724,"open":1392,"high":1725,"low":1392,"close":1726,"change":65,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-05",65.83,64.76,1.87,310400,{"date":1730,"open":1731,"high":1253,"low":1732,"close":1733,"change":1104,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-02",62.56,62.43,63.57,1.26,207100,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":699,"percent_change":446,"volume":1741,"transactions":9,"vwap":1740},"2025-12-31",63.56,62.54,62.78,155000,{"date":1743,"open":1744,"high":1246,"low":1578,"close":1745,"change":659,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-30",63.88,63.22,-1.2,138400,{"date":1749,"open":1750,"high":1751,"low":1738,"close":1752,"change":1369,"percent_change":799,"volume":1753,"transactions":9,"vwap":1752},"2025-12-29",64.21,64.82,63.99,191400,{"date":1755,"open":1375,"high":1756,"low":1586,"close":1246,"change":551,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1246},"2025-12-26",64.41,1.55,324500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1745,"change":1764,"percent_change":926,"volume":1765,"transactions":9,"vwap":1745},"2025-12-24",63.32,63.53,62.83,-0.03,105700,{"date":1767,"open":1376,"high":1768,"low":1400,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-23",63.31,63.25,-0.04,-0.06,206700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1386,"volume":1780,"transactions":9,"vwap":1778},"2025-12-22",62.45,63.71,62.080002,63.29,0.95,213900,{"date":1782,"open":1783,"high":1271,"low":1784,"close":1785,"change":518,"percent_change":1377,"volume":1786,"transactions":9,"vwap":1785},"2025-12-19",62.73,62.15,62.34,705800,{"date":1788,"open":1248,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":885,"volume":1793,"transactions":9,"vwap":1791},"2025-12-18",63.92,62.67,62.99,0.33,204800,{"date":1795,"open":1740,"high":1738,"low":1796,"close":1272,"change":466,"percent_change":245,"volume":1797,"transactions":9,"vwap":1272},"2025-12-17",62.33,258400,{"date":1799,"open":1273,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1456,"transactions":9,"vwap":1802},"2025-12-16",63.59,62.57,62.84,0.3,0.48,{"date":1806,"open":1255,"high":1807,"low":1808,"close":1739,"change":1809,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1739},"2025-12-15",63.19,61.95,0,352400,{"date":1812,"open":1813,"high":1376,"low":1814,"close":1739,"change":649,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1739},"2025-12-12",62.91,62.14,-0.14,303800,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1342,"change":1393,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1342},"2025-12-11",61.98,62.97,1.24,358600,{"date":1824,"open":1825,"high":1826,"low":31,"close":1827,"change":991,"percent_change":475,"volume":1828,"transactions":9,"vwap":1827},"2025-12-10",59.91,62.22,61.86,548300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1703,"volume":1836,"transactions":9,"vwap":1834},"2025-12-09",60.09,61.57,60.029999,60.8,0.75,397400,{"date":1838,"open":1279,"high":1399,"low":1839,"close":1840,"change":729,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-08",59.81,60.049999,-3.46,549900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1414,"change":1848,"percent_change":1408,"volume":1849,"transactions":9,"vwap":1414},"2025-12-05",62.16,62.61,61.44,-0.45,361400,{"date":1851,"open":1763,"high":1852,"low":1785,"close":1853,"change":127,"percent_change":132,"volume":1854,"transactions":9,"vwap":1853},"2025-12-04",64.43,62.65,482700,{"date":1856,"open":1784,"high":1776,"low":1857,"close":1858,"change":1859,"percent_change":1611,"volume":1860,"transactions":9,"vwap":1858},"2025-12-03",62.049999,62.4,0.61,1694900,{"date":1862,"open":1361,"high":1863,"low":1864,"close":1865,"change":436,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-02",62.93,61.59,61.79,0.19,434600,{"date":1869,"open":1801,"high":1273,"low":1870,"close":1871,"change":1180,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-01",61.65,61.67,-2.5,409900,{"date":1875,"open":1876,"high":1876,"low":1302,"close":1769,"change":1877,"percent_change":212,"volume":1878,"transactions":9,"vwap":1769},"2025-11-28",64.19,-0.52,167200,{"date":1880,"open":1881,"high":1426,"low":1565,"close":1882,"change":107,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-26",62.47,63.77,1.61,454000,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1038,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",62.19,63.39,62.76,1.29,496300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":871,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-24",61.15,62.36,60.91,61.96,0.93,528900,{"date":1901,"open":1902,"high":1325,"low":1903,"close":1593,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1593},"2025-11-21",60.34,60.11,1.92,3.23,1275800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1046,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-20",60.31,61.69,59.24,59.47,-0.22,725700,{"date":1916,"open":1917,"high":1335,"low":1918,"close":1919,"change":1920,"percent_change":1859,"volume":1921,"transactions":9,"vwap":1919},"2025-11-19",59.2,58.8,59.6,0.36,599900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1911,"change":699,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1911},"2025-11-18",59.63,60.3,59.11,-0.74,537300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-17",64.38,64.89,59.52,59.68,-5.08,-7.84,434400,{"date":1939,"open":1533,"high":1533,"low":1931,"close":1726,"change":1015,"percent_change":213,"volume":1940,"transactions":9,"vwap":1726},"2025-11-14",233400,{"date":1942,"open":1638,"high":1943,"low":1262,"close":1459,"change":1408,"percent_change":1428,"volume":1944,"transactions":9,"vwap":1459},"2025-11-13",67.15,337000,{"date":1946,"open":997,"high":1947,"low":1948,"close":1226,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1226},"2025-11-12",69.64,66.019997,-2.13,-3.12,850600,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-11",67.31,68.92,68.34,1.38,2.06,209200,{"date":1961,"open":1962,"high":1532,"low":1963,"close":1489,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1489},"2025-11-10",68.26,66.95,-1.54,-2.25,180600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1154,"change":1314,"percent_change":1058,"volume":1972,"transactions":9,"vwap":1154},"2025-11-07",67.72,68.59,66.7,375900,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":305,"percent_change":1408,"volume":1978,"transactions":9,"vwap":1977},"2025-11-06",69.96,67.73,67.95,433600,{"date":1980,"open":1981,"high":1177,"low":1982,"close":1983,"change":1890,"percent_change":1904,"volume":1984,"transactions":9,"vwap":1983},"2025-11-05",67.16,67,68.44,573500,{"date":1986,"open":1969,"high":1987,"low":1988,"close":1943,"change":1989,"percent_change":660,"volume":1990,"transactions":9,"vwap":1943},"2025-11-04",68.4,67.099998,-0.63,350200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":517,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-03",67.85,68.73,66.75,67.78,-0.79,391100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1176,"change":934,"percent_change":1661,"volume":2004,"transactions":9,"vwap":1176},"2025-10-31",69.040001,69.19,68.11,366000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":911,"percent_change":436,"volume":2011,"transactions":9,"vwap":2010},"2025-10-30",68.83,69.98,68.65,69.53,398300,{"date":2013,"open":2014,"high":285,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-29",70.71,69.12,69.45,-1.82,-2.55,272400,{"date":2021,"open":2022,"high":2023,"low":965,"close":2024,"change":2025,"percent_change":404,"volume":2026,"transactions":9,"vwap":2024},"2025-10-28",71.13,71.54,71.27,-0.24,245800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1695,"volume":2034,"transactions":9,"vwap":2032},"2025-10-27",71.52,72.13,70.46,71.51,0.17,388800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":486,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-24",71.28,72.029999,70.94,71.34,0.89,409100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2014,"change":1727,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2014},"2025-10-23",70.9,71.53,69.62,2.72,396400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":995,"change":2055,"percent_change":1007,"volume":1663,"transactions":9,"vwap":995},"2025-10-22",70.65,71.3,68.71,-1.9,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":435,"percent_change":1257,"volume":2062,"transactions":9,"vwap":2061},"2025-10-21",70.61,71.63,70.28,70.74,255600,{"date":2064,"open":1140,"high":1069,"low":2065,"close":2066,"change":94,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-20",68.89,70.64,1.47,281400,{"date":2070,"open":2071,"high":2072,"low":1374,"close":2047,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2047},"2025-10-17",65,70.050003,3.82,5.81,580900,{"date":2077,"open":1170,"high":2078,"low":2079,"close":2080,"change":1527,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-16",66.88,64.92,65.8,-1.13,366600,{"date":2084,"open":2085,"high":2086,"low":1519,"close":1719,"change":305,"percent_change":1015,"volume":2087,"transactions":9,"vwap":1719},"2025-10-15",67.39,67.59,307900,{"date":2089,"open":1525,"high":2090,"low":2091,"close":1452,"change":1920,"percent_change":959,"volume":2092,"transactions":9,"vwap":1452},"2025-10-14",67.68,65.96,253400,{"date":2094,"open":2095,"high":2096,"low":1215,"close":2097,"change":885,"percent_change":1038,"volume":2098,"transactions":9,"vwap":2097},"2025-10-13",66.56,67.080002,66.68,335000,{"date":2100,"open":2101,"high":1700,"low":1632,"close":2102,"change":404,"percent_change":348,"volume":2103,"transactions":9,"vwap":2102},"2025-10-10",66.62,66.15,282400,{"date":2105,"open":1943,"high":2106,"low":1725,"close":2107,"change":2108,"percent_change":157,"volume":2109,"transactions":9,"vwap":2107},"2025-10-09",67.47,66.49,0.23,328300,{"date":2111,"open":1511,"high":1982,"low":2112,"close":2113,"change":25,"percent_change":466,"volume":2114,"transactions":9,"vwap":2113},"2025-10-08",65.82,66.26,202900,{"date":2116,"open":2117,"high":1995,"low":2117,"close":2118,"change":602,"percent_change":1172,"volume":2119,"transactions":9,"vwap":2118},"2025-10-07",65.98,66.38,233200,{"date":2121,"open":2122,"high":1719,"low":2123,"close":2124,"change":870,"percent_change":142,"volume":2125,"transactions":9,"vwap":2124},"2025-10-06",65.87,65.019997,66.07,305000,{"date":2127,"open":1610,"high":2128,"low":2129,"close":2130,"change":885,"percent_change":1058,"volume":2131,"transactions":9,"vwap":2130},"2025-10-03",66.47,65.19,65.64,303900,{"date":2133,"open":1609,"high":1383,"low":2134,"close":1418,"change":2135,"percent_change":72,"volume":2136,"transactions":9,"vwap":1418},"2025-10-02",64.29,0.58,254600,{"date":2138,"open":2139,"high":1707,"low":2140,"close":1609,"change":78,"percent_change":529,"volume":2141,"transactions":9,"vwap":1609},"2025-10-01",65.32,64.48,148200,{"date":2143,"open":2144,"high":1719,"low":1751,"close":2145,"change":2146,"percent_change":863,"volume":2147,"transactions":9,"vwap":2145},"2025-09-30",66.46,65.61,-0.92,218600,{"date":2149,"open":1631,"high":1504,"low":2150,"close":2151,"change":436,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-29",65.71,66.53,0.18,279800,{"date":2155,"open":1483,"high":2156,"low":1516,"close":2157,"change":1329,"percent_change":112,"volume":2158,"transactions":9,"vwap":2157},"2025-09-26",66.97,66.41,216700,{"date":2160,"open":2161,"high":1199,"low":2162,"close":2163,"change":1071,"percent_change":1346,"volume":2164,"transactions":9,"vwap":2163},"2025-09-25",66.36,65.84,66.37,208800,{"date":2166,"open":2167,"high":1439,"low":1232,"close":2168,"change":1297,"percent_change":975,"volume":2169,"transactions":9,"vwap":2168},"2025-09-24",67.34,66.64,259900,{"date":2171,"open":1708,"high":2003,"low":1495,"close":1954,"change":1329,"percent_change":112,"volume":2172,"transactions":9,"vwap":1954},"2025-09-23",438000,{"date":2174,"open":997,"high":2175,"low":1197,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-22",68.56,67.27,-1.32,-1.92,327300,{"date":2181,"open":2182,"high":2182,"low":2183,"close":1970,"change":234,"percent_change":1249,"volume":2184,"transactions":9,"vwap":1970},"2025-09-19",69.74,68.45,520900,{"date":2186,"open":2047,"high":2187,"low":1155,"close":1118,"change":1866,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1118},"2025-09-18",70.38,0.27,167000,{"date":2191,"open":2192,"high":2193,"low":1699,"close":2194,"change":1764,"percent_change":1770,"volume":2195,"transactions":9,"vwap":2194},"2025-09-17",69.38,71.43,69.35,294700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2192,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2192},"2025-09-16",69.4,70.029999,68.31,-0.96,-1.36,261200,{"date":2205,"open":2206,"high":2207,"low":1102,"close":1003,"change":235,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1003},"2025-09-15",71.98,72.25,-1.76,218400,{"date":2211,"open":2212,"high":23,"low":2022,"close":2213,"change":403,"percent_change":680,"volume":2214,"transactions":9,"vwap":2213},"2025-09-12",71.48,71.6,177000,{"date":2216,"open":2217,"high":1070,"low":2218,"close":2219,"change":1393,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-11",71.49,71.23,71.86,1.08,242100,{"date":2223,"open":2199,"high":2037,"low":2224,"close":2225,"change":1314,"percent_change":137,"volume":2226,"transactions":9,"vwap":2225},"2025-09-10",70.019997,71.089996,276700,{"date":2228,"open":1075,"high":2229,"low":2230,"close":990,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":990},"2025-09-09",72.050003,70.33,-1.5,-2.08,222200,{"date":2235,"open":263,"high":2236,"low":2059,"close":1101,"change":1526,"percent_change":1551,"volume":2237,"transactions":9,"vwap":1101},"2025-09-08",72.98,429700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1815,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-05",73.07,73.55,71.41,72.54,-0.19,143200,{"date":2247,"open":2248,"high":2249,"low":2059,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-04",71.69,72.72,72.68,1.39,1.95,191500,{"date":2255,"open":2256,"high":2023,"low":2257,"close":2258,"change":650,"percent_change":465,"volume":2259,"transactions":9,"vwap":2258},"2025-09-03",70.99,70.24,71.29,266600,{"date":2261,"open":957,"high":957,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-02",71.24,71.4,-2.46,-3.33,206600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":26,"percent_change":1913,"volume":2273,"transactions":9,"vwap":2272},"2025-08-29",74.31,74.5,72.93,73.86,474100,{"date":2275,"open":827,"high":2276,"low":2277,"close":2278,"change":1498,"percent_change":1321,"volume":2279,"transactions":9,"vwap":2278},"2025-08-28",75.57,73.21,74.019997,355700,{"date":2281,"open":2282,"high":790,"low":2283,"close":882,"change":539,"percent_change":1337,"volume":2284,"transactions":9,"vwap":882},"2025-08-27",75.72,74.7,326000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":346,"change":403,"percent_change":404,"volume":2290,"transactions":9,"vwap":346},"2025-08-26",76.82,77.18,76.099998,185900,{"date":2292,"open":2293,"high":761,"low":2294,"close":2295,"change":2188,"percent_change":157,"volume":2296,"transactions":9,"vwap":2295},"2025-08-25",76.21,75.85,76.54,214800,{"date":2298,"open":1011,"high":2299,"low":2248,"close":2300,"change":740,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-22",76.42,76.27,6.15,352300,{"date":2304,"open":2305,"high":2306,"low":988,"close":304,"change":1126,"percent_change":2307,"volume":2308,"transactions":9,"vwap":304},"2025-08-21",73.35,73.6,-2,422700,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-20",74.63,73.19,73.32,-1.24,-1.66,231300,{"date":2318,"open":275,"high":2319,"low":2320,"close":243,"change":1920,"percent_change":58,"volume":2321,"transactions":9,"vwap":243},"2025-08-19",75.51,74.21,145900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":233,"change":1015,"percent_change":2327,"volume":2328,"transactions":9,"vwap":233},"2025-08-18",75.029999,75.35,74.07,-0.97,145700,{"date":2330,"open":891,"high":891,"low":2269,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-15",74.93,-1.7,-2.22,176900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":337,"volume":2342,"transactions":9,"vwap":2340},"2025-08-14",76.96,77,76.13,76.63,-1.33,192500,{"date":2344,"open":2345,"high":2346,"low":2325,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-13",75.87,78.059998,77.96,2.62,3.48,188200,{"date":2352,"open":2353,"high":890,"low":2353,"close":852,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":852},"2025-08-12",73.59,1.99,2.71,198200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2305,"change":265,"percent_change":266,"volume":2362,"transactions":9,"vwap":2305},"2025-08-11",72.94,74.67,72.62,381200,{"date":2364,"open":2365,"high":2366,"low":263,"close":21,"change":1505,"percent_change":152,"volume":2367,"transactions":9,"vwap":21},"2025-08-08",73.36,73.85,238400,{"date":2369,"open":2370,"high":2370,"low":2371,"close":200,"change":506,"percent_change":2372,"volume":2373,"transactions":9,"vwap":200},"2025-08-07",75.33,72.79,-2.19,142100,{"date":2375,"open":2376,"high":861,"low":2377,"close":2378,"change":2244,"percent_change":1627,"volume":2379,"transactions":9,"vwap":2378},"2025-08-06",74.83,73.78,74.59,214700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":924,"change":983,"percent_change":822,"volume":2385,"transactions":9,"vwap":924},"2025-08-05",74.099998,74.79,73.4,177100,{"date":2387,"open":210,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-04",74.059998,72.059998,73.84,1.63,2.26,135300,{"date":2395,"open":2396,"high":2397,"low":2212,"close":2398,"change":1498,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-01",72.53,73.39,72.21,-1.84,214900,{"date":2402,"open":201,"high":2326,"low":2403,"close":2404,"change":2244,"percent_change":403,"volume":2405,"transactions":9,"vwap":2404},"2025-07-31",72.74,73.56,185100,{"date":2407,"open":868,"high":2408,"low":2409,"close":2410,"change":2231,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-30",75.63,73.31,73.75,-1.99,241100,{"date":2414,"open":2415,"high":2416,"low":190,"close":2417,"change":381,"percent_change":1821,"volume":2418,"transactions":9,"vwap":2417},"2025-07-29",74.86,75.26,75.25,148000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1409,"volume":2426,"transactions":9,"vwap":2424},"2025-07-28",75.22,75.3,74.029999,74.33,-0.86,125700,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":1428,"percent_change":1362,"volume":960,"transactions":9,"vwap":2431},"2025-07-25",76.88,74.61,75.19,{"date":2433,"open":2434,"high":2435,"low":2434,"close":346,"change":137,"percent_change":918,"volume":2436,"transactions":9,"vwap":346},"2025-07-24",75.27,77.24,287100,{"date":2438,"open":947,"high":2439,"low":2270,"close":858,"change":142,"percent_change":806,"volume":2440,"transactions":9,"vwap":858},"2025-07-23",75.75,228900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":918,"percent_change":2447,"volume":2169,"transactions":9,"vwap":2446},"2025-07-22",74.18,75.28,73.61,74.84,1.4,{"date":2449,"open":2450,"high":2311,"low":2229,"close":254,"change":807,"percent_change":2451,"volume":2452,"transactions":9,"vwap":254},"2025-07-21",72.32,1.54,317500,{"date":2454,"open":2455,"high":744,"low":2398,"close":2456,"change":1639,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-18",76.39,72.69,-3.8,619300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":223,"percent_change":1274,"volume":2465,"transactions":9,"vwap":2464},"2025-07-17",75.46,77.22,75.010002,75.56,370500,{"date":2467,"open":2468,"high":782,"low":2469,"close":2470,"change":671,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-16",74.94,74,75.99,2.27,283600,{"date":2474,"open":917,"high":2475,"low":958,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-15",77.32,74.3,-2.76,-3.58,217100,{"date":2481,"open":2482,"high":821,"low":2299,"close":2483,"change":2484,"percent_change":152,"volume":2485,"transactions":9,"vwap":2483},"2025-07-14",76.67,77.059998,0.29,212200,{"date":2487,"open":2488,"high":2489,"low":2300,"close":2490,"change":2491,"percent_change":591,"volume":2492,"transactions":9,"vwap":2490},"2025-07-11",76.99,77.11,76.77,-0.81,191100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":762,"percent_change":763,"volume":2499,"transactions":9,"vwap":2498},"2025-07-10",77.12,78.81,77.040001,77.58,285400,{"date":2501,"open":355,"high":2502,"low":2503,"close":2504,"change":911,"percent_change":435,"volume":2505,"transactions":9,"vwap":2504},"2025-07-09",78.019997,76.65,77.080002,195900,{"date":2507,"open":2508,"high":2509,"low":760,"close":2338,"change":561,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2338},"2025-07-08",76.52,77.73,0.67,130100,{"date":2513,"open":2514,"high":2515,"low":933,"close":853,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":853},"2025-07-07",77.48,78.55,-1.52,-1.95,164800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1257,"percent_change":2152,"volume":2525,"transactions":9,"vwap":2524},"2025-07-03",78.15,78.54,77.34,78.010002,123900,{"date":2527,"open":915,"high":2528,"low":2529,"close":916,"change":1201,"percent_change":2530,"volume":2531,"transactions":9,"vwap":916},"2025-07-02",77.92,75.43,2.07,187000,{"date":2533,"open":209,"high":2534,"low":209,"close":2535,"change":983,"percent_change":1703,"volume":2536,"transactions":9,"vwap":2535},"2025-07-01",78.13,76.29,250800,{"date":2538,"open":2539,"high":2539,"low":2366,"close":2325,"change":2477,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2325},"2025-06-30",78.53,-3.53,374200,{"date":2543,"open":2544,"high":844,"low":2288,"close":2545,"change":381,"percent_change":65,"volume":2546,"transactions":9,"vwap":2545},"2025-06-27",77.37,78.11,298300,{"date":2548,"open":2549,"high":344,"low":2550,"close":2551,"change":2552,"percent_change":1727,"volume":2553,"transactions":9,"vwap":2551},"2025-06-26",76.25,75.89,77.19,1.42,143400,{"date":2555,"open":2338,"high":2338,"low":2556,"close":890,"change":1746,"percent_change":2557,"volume":2558,"transactions":9,"vwap":890},"2025-06-25",75.6,-1.56,124000,{"date":2560,"open":242,"high":2561,"low":2300,"close":2562,"change":1385,"percent_change":1734,"volume":2563,"transactions":9,"vwap":2562},"2025-06-24",78.029999,76.97,113900,{"date":2565,"open":939,"high":2566,"low":2567,"close":2568,"change":382,"percent_change":1757,"volume":2569,"transactions":9,"vwap":2568},"2025-06-23",76.080002,73.53,76.010002,112500,{"date":2571,"open":881,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-20",75.099998,74.19,74.85,0.34,0.46,248900,{"date":2579,"open":222,"high":2580,"low":2581,"close":939,"change":1534,"percent_change":640,"volume":2582,"transactions":9,"vwap":939},"2025-06-18",75.18,73.76,148400,{"date":2584,"open":2430,"high":2585,"low":198,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-17",75.21,73.99,-1.41,-1.87,277300,{"date":2591,"open":828,"high":2288,"low":2592,"close":2593,"change":1071,"percent_change":680,"volume":2594,"transactions":9,"vwap":2593},"2025-06-16",75.31,75.4,150900,{"date":2596,"open":2339,"high":2597,"low":2434,"close":850,"change":2315,"percent_change":729,"volume":2598,"transactions":9,"vwap":850},"2025-06-13",76.72,161400,{"date":2600,"open":2601,"high":2544,"low":2370,"close":344,"change":382,"percent_change":1386,"volume":2602,"transactions":9,"vwap":344},"2025-06-12",75.62,262600,{"date":2604,"open":368,"high":345,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-11",75.79,76.17,-1.27,-1.64,311500,{"date":2611,"open":2612,"high":2613,"low":2287,"close":368,"change":2576,"percent_change":562,"volume":2614,"transactions":9,"vwap":368},"2025-06-10",77.86,78.33,148100,{"date":2616,"open":2617,"high":767,"low":789,"close":2618,"change":763,"percent_change":1289,"volume":2619,"transactions":9,"vwap":2618},"2025-06-09",76.94,76.98,131000,{"date":2621,"open":2508,"high":2622,"low":2593,"close":789,"change":1394,"percent_change":2623,"volume":2624,"transactions":9,"vwap":789},"2025-06-06",76.85,1.64,198300,{"date":2626,"open":2627,"high":2628,"low":875,"close":2572,"change":619,"percent_change":326,"volume":2629,"transactions":9,"vwap":2572},"2025-06-05",75.49,75.9,138600,{"date":2631,"open":2470,"high":923,"low":827,"close":2632,"change":403,"percent_change":404,"volume":2633,"transactions":9,"vwap":2632},"2025-06-04",75.74,130000,{"date":2635,"open":852,"high":2636,"low":2637,"close":2638,"change":2576,"percent_change":1859,"volume":2639,"transactions":9,"vwap":2638},"2025-06-03",76.16,74.55,76,125400,{"date":2641,"open":2295,"high":2295,"low":2463,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-02",75.54,-1.3,-1.69,203300,{"date":2647,"open":2488,"high":2648,"low":782,"close":2649,"change":2650,"percent_change":2651,"volume":1059,"transactions":9,"vwap":2649},"2025-05-30",77.52,76.84,-0.62,-0.8,{"date":2653,"open":908,"high":2654,"low":851,"close":2655,"change":711,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-29",78.86,77.46,-0.59,158300,{"date":2659,"open":333,"high":2660,"low":2514,"close":2528,"change":2661,"percent_change":1329,"volume":2662,"transactions":9,"vwap":2528},"2025-05-28",78.19,0.03,170300,{"date":2664,"open":2503,"high":2665,"low":820,"close":835,"change":476,"percent_change":2666,"volume":2667,"transactions":9,"vwap":835},"2025-05-27",78.23,2.83,183300,{"date":2669,"open":2670,"high":790,"low":2670,"close":2439,"change":1024,"percent_change":1296,"volume":2671,"transactions":9,"vwap":2439},"2025-05-23",74.91,166200,{"date":2673,"open":2475,"high":2674,"low":2675,"close":933,"change":2676,"percent_change":729,"volume":2677,"transactions":9,"vwap":933},"2025-05-22",77.62,75.98,-1.67,210200,{"date":2679,"open":2680,"high":2681,"low":753,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-21",79.44,79.49,77.74,-2.8,-3.48,157900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":327,"percent_change":1249,"volume":2692,"transactions":9,"vwap":2691},"2025-05-20",81.080002,81.62,80.11,80.54,119200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":658,"change":2698,"percent_change":1134,"volume":2699,"transactions":9,"vwap":658},"2025-05-19",81.19,81.87,81.029999,-1.18,115500,{"date":2701,"open":2702,"high":524,"low":2703,"close":2704,"change":1297,"percent_change":2651,"volume":2705,"transactions":9,"vwap":2704},"2025-05-16",83.56,82.029999,82.84,190000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1757,"percent_change":845,"volume":2712,"transactions":9,"vwap":2711},"2025-05-15",82.010002,83.97,81.76,83.51,222500,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":192,"percent_change":192,"volume":2718,"transactions":9,"vwap":2717},"2025-05-14",81.47,82.34,81.96,154100,{"date":2720,"open":2721,"high":431,"low":2722,"close":2723,"change":2146,"percent_change":213,"volume":2724,"transactions":9,"vwap":2723},"2025-05-13",83.010002,81.69,81.95,233000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-12",82.82,83.82,81,82.87,2.55,3.17,219100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1920,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-09",80.010002,80.89,79.52,80.32,0.45,198900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":393,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-08",78.56,80.34,77.77,79.96,2.94,157500,{"date":2751,"open":2752,"high":2660,"low":2337,"close":2753,"change":2754,"percent_change":72,"volume":2755,"transactions":9,"vwap":2753},"2025-05-07",77.5,77.68,0.69,103800,{"date":2757,"open":2758,"high":2498,"low":2759,"close":2488,"change":699,"percent_change":1274,"volume":2760,"transactions":9,"vwap":2488},"2025-05-06",76.5,76.089996,113100,{"date":2762,"open":2763,"high":2764,"low":2523,"close":2765,"change":1377,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-05",77.81,79.13,77.43,-1.31,122000,{"date":2769,"open":2770,"high":2771,"low":2497,"close":788,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":788},"2025-05-02",77.56,79.25,1.73,2.25,158500,{"date":2776,"open":2777,"high":379,"low":2416,"close":2778,"change":2779,"percent_change":959,"volume":2780,"transactions":9,"vwap":2778},"2025-05-01",76.7,76.73,0.41,191000,{"date":2782,"open":859,"high":859,"low":2272,"close":782,"change":2491,"percent_change":862,"volume":2783,"transactions":9,"vwap":782},"2025-04-30",173900,{"date":2785,"open":2605,"high":778,"low":2580,"close":910,"change":983,"percent_change":1394,"volume":2786,"transactions":9,"vwap":910},"2025-04-29",98200,{"date":2788,"open":2789,"high":2790,"low":2324,"close":769,"change":117,"percent_change":117,"volume":2791,"transactions":9,"vwap":769},"2025-04-28",75.94,76.92,109900,{"date":2793,"open":2758,"high":901,"low":2794,"close":2795,"change":518,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-04-25",75.39,76.2,-0.85,99300,{"date":2799,"open":220,"high":909,"low":220,"close":2622,"change":1141,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2622},"2025-04-24",3.5,139200,{"date":2803,"open":901,"high":931,"low":233,"close":2804,"change":927,"percent_change":649,"volume":2805,"transactions":9,"vwap":2804},"2025-04-23",74.25,162200,{"date":184,"open":294,"high":2807,"low":2808,"close":2809,"change":1883,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},74.38,71.46,74.32,2.21,307500]