[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEP":3,"homepage-market-summary":30,"stock-historical-AEP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AEP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Electric Power Company, Inc.","Nasdaq",null,"ELECTRIC SERVICES","American Electric Power is one of the largest regulated utilities in the United States, providing electricity generation, transmission, and distribution to more than 5 million customers in 11 states. About 39% of AEP's capacity is coal, with the remainder from a mix of natural gas (28%), renewable energy and hydro (23%), nuclear (7%), and demand response (3%). Vertically integrated utilities, transmission and distribution, and generation and marketing support earnings.","17,581","Columbus, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},119.75,118.24,119.93,117.3395,118.64,1.11,0.94,4180486.201258,57235,119.2263,140.58,13.5,1396074.480247544,83.6,14307,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},97.46,3640540,1328796988.901612,13.47,"2025-04-21",[183,184,194,205,216,227,237,246,256,265,276,286,297,307,318,329,340,351,362,372,382,392,403,413,422,433,443,454,464,474,485,496,506,515,525,535,546,554,565,576,586,595,604,613,622,632,643,653,664,675,685,696,705,716,725,733,742,751,759,767,775,783,790,799,808,817,826,835,844,851,860,869,877,885,893,902,910,918,927,934,941,950,958,967,976,985,992,1000,1007,1014,1021,1029,1036,1043,1051,1059,1068,1075,1082,1088,1095,1102,1109,1116,1125,1133,1137,1145,1152,1159,1167,1176,1184,1192,1200,1208,1216,1223,1232,1239,1245,1252,1260,1268,1274,1280,1287,1295,1301,1308,1314,1320,1328,1335,1344,1352,1358,1367,1372,1377,1383,1391,1397,1403,1410,1416,1423,1431,1440,1447,1454,1461,1467,1473,1481,1488,1496,1503,1510,1517,1524,1531,1537,1544,1552,1557,1564,1570,1577,1583,1591,1599,1608,1615,1623,1630,1636,1643,1649,1657,1666,1672,1680,1689,1698,1705,1712,1719,1726,1735,1742,1749,1755,1762,1768,1775,1782,1787,1794,1800,1808,1812,1818,1824,1831,1838,1845,1853,1861,1868,1877,1884,1889,1897,1903,1909,1916,1922,1929,1938,1944,1948,1953,1959,1966,1975,1982,1988,1996,2000,2005,2011,2019,2027,2033,2040,2047,2054,2060,2066,2072,2078,2082,2089,2094,2101,2106,2112,2120,2128,2133,2140,2147,2155,2163,2170,2177,2185,2190,2197,2204,2211,2217,2224,2229,2237,2244,2250,2257,2264,2272,2280,2287,2293,2301,2308,2315,2320,2327,2332,2339,2347,2352,2358,2366,2372,2380,2386,2394,2400,2407,2413,2420,2426,2433,2439,2446,2453,2461,2468,2475,2480,2487,2494,2502,2509,2516,2522,2529,2536,2542,2548,2554,2560,2566,2574,2580,2586,2593,2600,2607,2614,2622,2629,2636,2642,2648,2655,2660,2667,2673,2680,2686,2692,2698,2704,2709,2715,2722,2727,2732,2737,2742,2749,2754,2760,2767,2776,2783,2791,2799,2806,2814,2821,2828,2833,2839,2844,2848,2854,2859,2865,2869,2875,2882],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",120.05,120.32,118.61,-0.66,-0.55,4110753.714115,53383,119.0974,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",117.5,119.58,117.26,119.3,1.1,0.93,2859670.199556,45130,118.925,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",118.05,118.72,117.195,118.2,-0.15,-0.13,3248201.137831,50522,118.0655,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",117.53,118.5,116.71,118.35,0.78,0.66,4069404.093027,49824,117.8956,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":94,"volume":234,"transactions":235,"vwap":236},"2026-09-24",118.4,118.71,117.3,117.57,-0.83,3504125.216249,48435,117.727,{"date":238,"open":239,"high":239,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",119.88,117.95,-1.87,-1.55,5493991.08023,61216,118.5018,{"date":247,"open":197,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",120.74,119.155,120.27,0.24,0.2,5117549.396046,56773,120.2174,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":166,"percent_change":166,"volume":262,"transactions":263,"vwap":264},"2026-09-21",119.8,120.75,119.16,120.03,6986206.912277,59043,120.0744,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",120.61,121.115,119.71,120,-1.62,-1.33,8021044.262888,53346,120.1516,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":201,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",121.25,121.71,120.43,121.62,0.77,4842569.350432,42716,121.5109,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",120.855,121.715,120.07,120.69,0.08,0.07,4041458.187192,46432,120.7892,{"date":298,"open":299,"high":300,"low":301,"close":267,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",122.68,122.78,120.4101,-1.636,-1.34,3155894.758663,52337,120.8525,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",123.615,123.81,121.7445,122.246,-1.084,-0.88,3116413.05047,50770,122.3324,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",124.5,124.9999,122.92,123.33,-0.14,-0.11,2201684.736541,39970,123.5447,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",125.05,125.735,123.34,123.47,-1.2,-0.96,3339149.278425,50681,124.0241,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",125.45,126.17,123.92,124.67,-0.75,-0.6,3674974.01899,48346,124.7745,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",124.47,126.34,124.12,125.42,0.92,0.74,4022479.21001,51016,125.4992,{"date":363,"open":364,"high":365,"low":366,"close":320,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",124.18,125.5,123.996,-0.21,-0.17,3149283.84309,39758,124.6195,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":357,"volume":379,"transactions":380,"vwap":381},"2026-09-03",123.75,125.32,123.65,124.71,1.14,2283785.227689,40987,124.5995,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":145,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",122.75,123.93,121.5,123.57,0.5,2819933.632236,57350,123.2927,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",122.83,123.58,122.14,122.96,0.53,0.43,2982215.950856,45329,122.822,{"date":404,"open":405,"high":406,"low":386,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",122.31,122.685,122.43,0.12,0.1,4194007.680477,48674,122.2756,{"date":414,"open":415,"high":416,"low":417,"close":405,"change":418,"percent_change":121,"volume":419,"transactions":420,"vwap":421},"2026-08-28",123.38,123.85,121.88,-0.4,2608835.674005,47163,122.396,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",122.24,123.015,121.64,122.71,-0.65,-0.53,2716729.191544,44193,122.6434,{"date":434,"open":322,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",124.09,122.715,123.36,0.59,0.48,3773601.915445,46743,123.4189,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",121.98,123.16,121.75,122.77,0.79,0.65,3190301.145389,49286,122.628,{"date":455,"open":456,"high":457,"low":458,"close":445,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",121.11,122.28,120.06,1.04,0.86,3891037.298391,61899,121.4105,{"date":465,"open":466,"high":343,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",126.15,120.52,120.94,-4.76,-3.79,5247384.970277,83654,122.1553,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",126.19,127.54,125.67,125.7,-0.57,-0.45,2311874.737432,41842,126.1277,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",127.36,127.43,125.23,126.27,-0.08,-0.06,2692442.208768,52972,126.2138,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":324,"volume":503,"transactions":504,"vwap":505},"2026-08-18",128.18,128.62,126.145,126.35,-0.18,2913386.862963,62768,126.7414,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":201,"percent_change":358,"volume":512,"transactions":513,"vwap":514},"2026-08-17",124.88,126.68,124.78,126.53,2836939.516215,52342,126.139,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":157,"volume":522,"transactions":523,"vwap":524},"2026-08-14",124.87,126,124.86,125.6,0.22,2359246.867787,50874,125.519,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":438,"volume":532,"transactions":533,"vwap":534},"2026-08-13",124.74,125.9,124.5701,125.38,0.73,2245171.278055,46840,125.2567,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",123.62,124.708,123.41,124.65,1.07,0.87,2244817.267767,55298,124.2427,{"date":547,"open":548,"high":549,"low":457,"close":395,"change":358,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",122.53,123.8201,0.6,2691139.112382,56699,123.362,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",125.045,125.6756,122.25,122.84,-2.89,-2.3,4631861.34395,69796,122.8341,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",124.99,126.37,124.2,125.73,0.47,0.38,4099374.402424,57332,125.6779,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":336,"volume":583,"transactions":584,"vwap":585},"2026-08-06",127.98,128.2983,124.305,125.26,-1.21,3064617.621941,69938,125.2993,{"date":587,"open":588,"high":588,"low":320,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",128.89,126.47,-1.88,-1.46,7293973.800254,98550,126.5163,{"date":596,"open":597,"high":598,"low":490,"close":599,"change":166,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",128.04,128.8299,128.35,0.02,3794894.987608,83135,127.9819,{"date":605,"open":606,"high":607,"low":568,"close":608,"change":571,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",128.095,128.875,128.32,0.37,4827250.4017,78220,127.9457,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":293,"percent_change":72,"volume":619,"transactions":620,"vwap":621},"2026-07-31",128,129.14,126.83,127.85,5714847.560102,95270,128.2346,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":271,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",128.72,130.49,127.32,127.78,-1.25,5659311.469821,97478,128.265,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",133.8,134.13,129.03,129.4,-3.62,-2.72,4200075.284198,81311,130.391,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":480,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",134.09,135.99,132.98,133.02,-0.43,3459165.126226,69137,133.973,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",135.18,135.77,133.28,133.59,-1.95,-1.44,2575680.492415,58172,134.099,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",135.43,136.565,135.12,135.54,0.62,0.46,2752120.505064,57248,135.5943,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",132.34,135.16,134.92,1.85,1.39,3327103.23512,56782,134.5488,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",131.7,133.275,131.15,133.07,2.59,1.98,2863104.175867,53963,132.7821,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":480,"percent_change":649,"volume":702,"transactions":703,"vwap":704},"2026-07-21",130.5,131.18,129.51,130.48,3885055.665672,59821,130.3617,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",132.65,133.602,130.56,131.05,-1.09,-0.82,3054563.644282,59219,131.303,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-17",135.39,135.67,131.78,132.14,-0.99,-0.74,4311800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":439,"volume":732,"transactions":9,"vwap":730},"2026-07-16",132.10001,134.059998,131.73,133.13,0.63,3856300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",134.46001,135,132.37,132.5,-2.44,-1.81,3321700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",135.74001,136.60001,134.53999,134.94,-0.69,-0.51,4535900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":252,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-13",135.57001,136.52,135.089996,135.63,0.15,3459700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",133.84,135.55,135.42999,1.58,1.18,3220900,{"date":768,"open":769,"high":754,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",135.89999,133.52,133.85001,-2.05,-1.51,5548900,{"date":776,"open":777,"high":778,"low":779,"close":769,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":769},"2026-07-08",137.64,138.23,135.53999,-1.63,-1.19,3592600,{"date":784,"open":785,"high":25,"low":786,"close":787,"change":788,"percent_change":378,"volume":789,"transactions":9,"vwap":787},"2026-07-07",137.52,137.28999,137.53,1.55,3676700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",137.89,138.46001,135.23,135.98,-2.53,-1.83,7295000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",135.88,138.60001,135.66,138.50999,3.46,2.56,8802800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",136.87,137.36,134.47,135.050003,-1.76,-1.29,4974900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",137,138.020004,136.12,136.81,-1.16,-0.84,6677300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",139.029999,139.33,136.56,137.97,-0.72,-0.52,6770600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",138.029999,139.080002,137.60001,138.69,1.69,1.23,8131900,{"date":845,"open":794,"high":846,"low":847,"close":819,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":819},"2026-06-25",137.53999,135.0099945,2.04,1.51,4483400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",134.22,135.5,132.92,134.96001,1.22,0.91,6011400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",131.42999,134.050003,130.25,133.74001,3.44,2.64,10421600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":848,"volume":876,"transactions":9,"vwap":874},"2026-06-22",128.19,130.88,127.94,130.3,2.61,6591600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":481,"volume":884,"transactions":9,"vwap":882},"2026-06-18",128.66,129.64999,126.98,127.69,-0.58,10158200,{"date":886,"open":887,"high":888,"low":626,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",128.78,130.070007,128.27,-1.48,-1.14,6105000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",129.81,131.25999,129.13,129.75,0.44,0.34,5199800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":292,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-15",128.32001,130.050003,127.6,129.31,0.06,5285800,{"date":911,"open":912,"high":913,"low":615,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",128.60001,129.50999,129.23,0.75,0.58,4155800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",128.61,130.0099945,128.28999,128.48,-0.05,-0.04,4625600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":282,"percent_change":550,"volume":933,"transactions":9,"vwap":932},"2026-06-10",128.47,128.94,127.050003,128.53,5817600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":131,"percent_change":222,"volume":940,"transactions":9,"vwap":939},"2026-06-09",126.62,128.38,126.080002,127.76,5571800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",129.080002,129.44,126.4,126.77,-2.37,-1.84,5405800,{"date":951,"open":952,"high":953,"low":954,"close":616,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":616},"2026-06-05",128.5,130.22,128.21001,1.35,1.06,3544500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",127.37,127.97,125.96,127.79,1.48,1.17,4821300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",127.2,129.59,126.26,126.31,-0.8,-0.63,4951800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",124.21,127.15,124,127.11,3.32,2.68,4360900,{"date":986,"open":478,"high":478,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",123.74,123.79,-2.88,-2.27,3274200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":711,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",127.64,127.89,126.14,126.67,-0.85,5664300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":939,"change":740,"percent_change":1005,"volume":1006,"transactions":9,"vwap":939},"2026-05-28",129.57001,129.77,126.7,-1.4,4532800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1002,"change":272,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-27",130.10001,131,129.38,-1.02,3182700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":748,"percent_change":833,"volume":1020,"transactions":9,"vwap":1019},"2026-05-26",131.94,132.12,130.52,130.89999,5996400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":692,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",129.66,131.75,129.58,131.59,1.53,3280600,{"date":1030,"open":930,"high":1031,"low":1032,"close":1033,"change":358,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-21",129.82001,128.25,129.61,0.57,5244600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":924,"percent_change":925,"volume":1042,"transactions":9,"vwap":1041},"2026-05-20",129.5,129.92999,128.50999,128.87,5812900,{"date":1044,"open":1045,"high":1046,"low":490,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",127,129.039993,128.92,1.24,0.97,4494500,{"date":1052,"open":1053,"high":1054,"low":567,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",125.93,127.84,127.68,2.53,2.02,5462900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",127.9,128.0099945,124.68,125.15,-3.45,-2.68,9225500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":912,"change":450,"percent_change":1073,"volume":1074,"transactions":9,"vwap":912},"2026-05-14",127.58,128.64,127.49,0.51,6382500,{"date":1076,"open":1077,"high":923,"low":466,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",126.93,127.95,-3.99,-3.02,15607600,{"date":1083,"open":1084,"high":1085,"low":944,"close":1016,"change":1048,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1016},"2026-05-12",130.62,132.25,0.95,2756500,{"date":1089,"open":1090,"high":1091,"low":1009,"close":1092,"change":1093,"percent_change":66,"volume":1094,"transactions":9,"vwap":1092},"2026-05-11",130.75,131.77,130.7,0.54,3179200,{"date":1096,"open":1097,"high":1098,"low":1009,"close":1099,"change":1100,"percent_change":582,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",131.21001,132.080002,130.16,-1.6,2660200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":973,"percent_change":347,"volume":1108,"transactions":9,"vwap":1107},"2026-05-07",131.64,132.8,131.33,131.75999,3107200,{"date":1110,"open":1111,"high":745,"low":738,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",136.57001,132.56,-4.48,-3.27,4245700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-05",138.49001,139.44,136.22,137.039993,2.38,1.77,4078200,{"date":1126,"open":1127,"high":1121,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",136.14999,134.14999,134.66,-2.25,-1.64,3314600,{"date":1134,"open":810,"high":1118,"low":1120,"close":1135,"change":95,"percent_change":211,"volume":1136,"transactions":9,"vwap":1135},"2026-05-01",136.91,2390100,{"date":1138,"open":794,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",137.67999,134.99001,137.11,2.67,1.99,3691300,{"date":1146,"open":668,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":998,"volume":1151,"transactions":9,"vwap":1149},"2026-04-29",136.070007,134.17999,134.44,-1.15,2912700,{"date":1153,"open":1154,"high":1155,"low":813,"close":1156,"change":1157,"percent_change":572,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",136.28999,136.58,135.59,0.52,2367900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":900,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",135.020004,136.059998,134.75999,135.070007,0.25,2723300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",133.82001,135.56,133.81,134.73,-0.35,-0.26,1904700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":805,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-23",132.78,135.37,132.59,135.080002,2.63,1898200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":95,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",132.69,133.60001,131.2,131.62,-0.27,2124100,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",133.98,131.74001,131.89,-1.39,-1.04,2451000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":657,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":657},"2026-04-20",134.35001,135.42,133.12,-0.38,-0.28,2646000,{"date":1209,"open":1128,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",134.17,132.020004,133.66,-0.9,-0.67,2869800,{"date":1217,"open":1218,"high":678,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-04-16",134.56,133,0.17,0.13,2450200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",134.78999,135.059998,133.69,134.39,-1.07,-0.79,2382600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":174,"percent_change":358,"volume":1238,"transactions":9,"vwap":1237},"2026-04-14",134.52,135.49001,132.75,135.46001,3162400,{"date":1240,"open":1241,"high":745,"low":1242,"close":735,"change":948,"percent_change":1243,"volume":1244,"transactions":9,"vwap":735},"2026-04-13",136.49001,133.58,-1.35,2401500,{"date":1246,"open":819,"high":1247,"low":1248,"close":1249,"change":998,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",137.72,136.27,136.3,-0.62,1982200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",134.42999,137.74001,137.14999,2.44,1.81,2562500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":955,"volume":1267,"transactions":9,"vwap":1265},"2026-04-08",132.089996,134.85001,131.56,134.71001,1.79,2398600,{"date":1269,"open":1270,"high":1271,"low":1016,"close":855,"change":1272,"percent_change":171,"volume":1273,"transactions":9,"vwap":855},"2026-04-07",132.17,133.57001,0.56,1814000,{"date":1275,"open":687,"high":1204,"low":687,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-06",132.36,-0.32,-0.24,1852300,{"date":1281,"open":1282,"high":1283,"low":1018,"close":1284,"change":1285,"percent_change":282,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",131.72,133.33,132.67999,1.01,1998500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":438,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",130.69,132.16,130.50999,131.67,0.45,2582500,{"date":1296,"open":1297,"high":720,"low":1298,"close":1299,"change":925,"percent_change":116,"volume":1300,"transactions":9,"vwap":1299},"2026-03-31",131.41,129.89,131.080002,3124300,{"date":1302,"open":1303,"high":1304,"low":1291,"close":1305,"change":1306,"percent_change":222,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",131.61,132.28999,131.12,1.02,2717400,{"date":1309,"open":1310,"high":1311,"low":904,"close":1009,"change":1312,"percent_change":1049,"volume":1313,"transactions":9,"vwap":1009},"2026-03-27",128.84,131.50999,1.25,4404500,{"date":1315,"open":624,"high":1038,"low":1316,"close":1317,"change":1318,"percent_change":399,"volume":1319,"transactions":9,"vwap":1317},"2026-03-26",127.66,128.85001,0.55,3597400,{"date":1321,"open":1322,"high":1038,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-25",129.46001,128.039993,128.3,-0.5,-0.39,3335000,{"date":1329,"open":1330,"high":1298,"low":617,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",127.25,128.8,0.88,0.69,2559500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",126.79,128.91,125.85,127.92,2.26,1.8,4406700,{"date":1345,"open":1346,"high":1047,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",128.17999,125.080002,125.66,-3.06,-2.38,8610800,{"date":1353,"open":1010,"high":1354,"low":1355,"close":624,"change":1130,"percent_change":1356,"volume":1357,"transactions":9,"vwap":624},"2026-03-19",131.45,126.71,-1.72,5845200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-18",133.039993,133.42999,130.89,130.97,-2.65,-1.98,3800100,{"date":1368,"open":1225,"high":736,"low":1369,"close":1370,"change":429,"percent_change":418,"volume":1371,"transactions":9,"vwap":1370},"2026-03-17",133.37,133.62,2541300,{"date":1373,"open":1163,"high":736,"low":1374,"close":1128,"change":1093,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1128},"2026-03-16",133.50999,0.4,4356800,{"date":1378,"open":1374,"high":1379,"low":1380,"close":1381,"change":681,"percent_change":101,"volume":1382,"transactions":9,"vwap":1381},"2026-03-13",134.48,133.10001,133.61,3632100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":531,"volume":1390,"transactions":9,"vwap":1388},"2026-03-12",131.050003,133.97,130.8,132.22,0.96,2500200,{"date":1392,"open":1393,"high":1290,"low":1394,"close":896,"change":1395,"percent_change":1230,"volume":1396,"transactions":9,"vwap":896},"2026-03-11",131.81,130.83,-1.05,2522500,{"date":1398,"open":1399,"high":657,"low":1400,"close":1401,"change":1293,"percent_change":900,"volume":1402,"transactions":9,"vwap":1401},"2026-03-10",131.48,131.13,132.31,3211800,{"date":1404,"open":1393,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",132.35001,130.78999,131.86,-0.01,4476500,{"date":1411,"open":1412,"high":1413,"low":1099,"close":1414,"change":368,"percent_change":212,"volume":1415,"transactions":9,"vwap":1414},"2026-03-06",130.98,132.63,131.87,4613800,{"date":1417,"open":1418,"high":1219,"low":1419,"close":1420,"change":890,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-05",132.72,130.35001,132.039993,-1.11,5158700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":770,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":770},"2026-03-04",132.42,133.75999,130.86,1.6,1.21,4758400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",132.39,133.32001,129.60001,131.92,-1.37,-1.03,4048500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":429,"percent_change":418,"volume":1446,"transactions":9,"vwap":1445},"2026-03-02",133.83,134.23,133.0099945,133.28999,2978600,{"date":1448,"open":1449,"high":1450,"low":1420,"close":1169,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1169},"2026-02-27",132.11,134.60001,1.72,1.3,3332600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":727,"change":1459,"percent_change":1190,"volume":1460,"transactions":9,"vwap":727},"2026-02-26",132.21001,133.059998,131.14999,-0.36,3811400,{"date":1462,"open":1270,"high":1463,"low":1464,"close":1465,"change":293,"percent_change":72,"volume":1466,"transactions":9,"vwap":1465},"2026-02-25",132.85001,130.27,132.46001,3459800,{"date":1468,"open":1469,"high":1112,"low":1464,"close":1433,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1433},"2026-02-24",131.46001,0.36,0.27,3209200,{"date":1474,"open":1475,"high":1449,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-23",129.48,129.39999,132.029999,2.66,2.06,3592500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1086,"percent_change":358,"volume":1487,"transactions":9,"vwap":1486},"2026-02-20",129.34,129.91,127.72,129.37,3021300,{"date":1489,"open":1490,"high":1310,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-19",127.27,127.080002,128.42,1.15,0.9,2556200,{"date":1497,"open":1498,"high":874,"low":1499,"close":1490,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1490},"2026-02-18",129.84,126.85,-2.97,-2.28,3626100,{"date":1504,"open":1505,"high":1178,"low":1033,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-17",131.31,130.24001,0.3,0.23,4034900,{"date":1511,"open":626,"high":888,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-13",126.61,129.94,3.51,2.78,4671900,{"date":1518,"open":569,"high":1047,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-12",123.69,126.43,4.18,3.42,6301700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":558,"change":1306,"percent_change":1529,"volume":1530,"transactions":9,"vwap":558},"2026-02-11",121.46,122.59,120.47,0.84,2843800,{"date":1532,"open":1533,"high":1534,"low":269,"close":1535,"change":1221,"percent_change":106,"volume":1536,"transactions":9,"vwap":1535},"2026-02-10",120.24,122.4,121.23,3506000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1507,"percent_change":1165,"volume":1543,"transactions":9,"vwap":1542},"2026-02-09",120.54,121.48,119.92,121.099998,2654000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":38,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-06",121.21,122.44,119.86,120.8,0.16,2767700,{"date":1553,"open":1554,"high":1555,"low":258,"close":267,"change":731,"percent_change":398,"volume":1556,"transactions":9,"vwap":267},"2026-02-05",120.77,121.42,4338300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":748,"percent_change":480,"volume":1563,"transactions":9,"vwap":1562},"2026-02-04",121.55,122.19,119.72,119.98,4653400,{"date":1565,"open":1566,"high":1555,"low":1566,"close":1567,"change":1568,"percent_change":692,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",118.75,120.67,2.34,3482200,{"date":1571,"open":1562,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":582,"volume":1576,"transactions":9,"vwap":1574},"2026-02-02",120.38,118.059998,118.33,-1.45,3941300,{"date":1578,"open":1579,"high":239,"low":1580,"close":1581,"change":1034,"percent_change":439,"volume":1582,"transactions":9,"vwap":1581},"2026-01-30",119.019997,117.98,119.78,3640700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":292,"volume":1590,"transactions":9,"vwap":1588},"2026-01-29",119.57,120.82,118.55,119.21,0.09,3537800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1174,"volume":1598,"transactions":9,"vwap":1596},"2026-01-28",119.25,120.2,118.53,119.12,-0.31,1888800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",117.74,119.76,117.48,119.43,1.41,1.19,2675700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":681,"percent_change":1606,"volume":1614,"transactions":9,"vwap":1613},"2026-01-26",117.11,119.17,117.010002,118.019997,3992200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":190,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-23",116.93,117.17,115.56,116.63,-0.47,2525900,{"date":1624,"open":230,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":773,"volume":1629,"transactions":9,"vwap":1627},"2026-01-22",119.36,117.029999,117.18,-1.8,2880500,{"date":1631,"open":15,"high":1632,"low":1633,"close":1634,"change":1278,"percent_change":95,"volume":1635,"transactions":9,"vwap":1634},"2026-01-21",120.35,117.85,118.98,3632500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":723,"percent_change":1250,"volume":1642,"transactions":9,"vwap":1641},"2026-01-20",119.2,120.45,118.27,119.22,4776400,{"date":1644,"open":1579,"high":1645,"low":1646,"close":1647,"change":1272,"percent_change":571,"volume":1648,"transactions":9,"vwap":1647},"2026-01-16",120.14,118.22,119.96,4044500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":80,"volume":1656,"transactions":9,"vwap":1654},"2026-01-15",118.41,119.7,117.65,119.4,1.29,3085800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-14",116.99,118.57,116.68,118.11,1.49,1.28,3143800,{"date":1667,"open":1668,"high":1612,"low":1669,"close":1670,"change":72,"percent_change":53,"volume":1671,"transactions":9,"vwap":1670},"2026-01-13",116.57,115.57,116.62,2735100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1668,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1668},"2026-01-12",115.6,117.7,115.36,-0.34,-0.29,3437400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-09",116,117.41,115.95,116.91,0.98,0.85,2867700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",113.88,116.5,113.74,115.93,2.23,1.96,3230800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":303,"percent_change":823,"volume":1704,"transactions":9,"vwap":1703},"2026-01-07",115.33,115.52,113.25,113.7,2557000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1049,"percent_change":1687,"volume":1711,"transactions":9,"vwap":1710},"2026-01-06",114.050003,115.23,113.85,115.040001,2535800,{"date":1713,"open":1669,"high":1669,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-05",112.54,114.07,-1.74,-1.5,3894400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":388,"percent_change":399,"volume":1725,"transactions":9,"vwap":1724},"2026-01-02",115.44,116.2,114.42,115.81,3906700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-31",116.010002,116.07,115.16,115.31,-0.68,-0.59,1579400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":521,"percent_change":38,"volume":1741,"transactions":9,"vwap":1740},"2025-12-30",115.58,116.21,115.45,115.99,6956400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":409,"percent_change":1589,"volume":1748,"transactions":9,"vwap":1747},"2025-12-29",116.099998,116.72,115.62,115.77,1814700,{"date":1750,"open":1751,"high":1694,"low":1752,"close":1753,"change":1470,"percent_change":46,"volume":1754,"transactions":9,"vwap":1753},"2025-12-26",115.19,115,115.67,1896100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1731,"change":1550,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1731},"2025-12-24",115.050003,115.39,114.81,0.14,1057700,{"date":1763,"open":1764,"high":1708,"low":1765,"close":1766,"change":398,"percent_change":671,"volume":1767,"transactions":9,"vwap":1766},"2025-12-23",114.59,114.24,115.15,2918000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1221,"percent_change":106,"volume":1774,"transactions":9,"vwap":1773},"2025-12-22",114.16,114.91,113.84,114.62,3049000,{"date":1776,"open":1766,"high":1777,"low":1778,"close":1779,"change":711,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-19",116.39,114.36,114.49,-0.94,7322400,{"date":1783,"open":1752,"high":1784,"low":1752,"close":1737,"change":542,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1737},"2025-12-18",115.8,0.76,4794800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1760,"percent_change":408,"volume":1793,"transactions":9,"vwap":1792},"2025-12-17",114.44,115.029999,113.87,114.71,3808900,{"date":1795,"open":1747,"high":1796,"low":1797,"close":1798,"change":335,"percent_change":1198,"volume":1799,"transactions":9,"vwap":1798},"2025-12-16",116.12,113.98,114.57,2706000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1747,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1747},"2025-12-15",114.75,116.080002,114.41,1.64,1.44,3031100,{"date":1809,"open":1752,"high":1721,"low":1772,"close":1810,"change":212,"percent_change":325,"volume":1811,"transactions":9,"vwap":1810},"2025-12-12",114.13,2671700,{"date":1813,"open":1814,"high":1731,"low":1815,"close":1816,"change":409,"percent_change":1589,"volume":1817,"transactions":9,"vwap":1816},"2025-12-11",114.51,113.68,114.26,3171500,{"date":1819,"open":1820,"high":1820,"low":1772,"close":1770,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1770},"2025-12-10",116.66,-1.91,-1.65,3241300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1729,"change":900,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1729},"2025-12-09",116.28,117.089996,115.82,0.29,2196400,{"date":1832,"open":1833,"high":1834,"low":1731,"close":1835,"change":740,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-08",117.54,117.58,115.73,-1.54,3422900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1833,"change":1325,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1833},"2025-12-05",117.87,118.12,116.83,-0.42,3166400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-04",118.19,119.11,117.27,118.040001,-0.02,3501500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1573,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1573},"2025-12-03",119.23,119.73,117.77,-1.17,-0.98,3429600,{"date":1862,"open":1554,"high":1863,"low":1864,"close":1855,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1855},"2025-12-02",121.39,118.81,-1.28,-1.06,2878900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-01",123.11,123.23,120.37,120.51,-3.26,-2.63,3322200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":101,"percent_change":460,"volume":1883,"transactions":9,"vwap":1882},"2025-11-28",122.88,123.9,122.72,123.77,1801300,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1881,"change":378,"percent_change":21,"volume":1888,"transactions":9,"vwap":1881},"2025-11-26",121.8,122.8,2681100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1205,"volume":1896,"transactions":9,"vwap":1894},"2025-11-25",122.6,122.81,121.019997,121.58,-0.46,4552200,{"date":1898,"open":1554,"high":559,"low":1899,"close":1900,"change":1901,"percent_change":131,"volume":1902,"transactions":9,"vwap":1900},"2025-11-24",119.59,122.040001,1.2,6435000,{"date":1904,"open":1905,"high":1906,"low":1528,"close":1907,"change":492,"percent_change":924,"volume":1908,"transactions":9,"vwap":1907},"2025-11-21",121.17,121.72,120.84,3232800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":87,"percent_change":1214,"volume":1915,"transactions":9,"vwap":1914},"2025-11-20",121.85,122.29,120.79,120.9,3298400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":279,"change":1628,"percent_change":591,"volume":1921,"transactions":9,"vwap":279},"2025-11-19",123.32,123.48,121.18,3569700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":367,"percent_change":368,"volume":1928,"transactions":9,"vwap":1927},"2025-11-18",124.42,124.8,123.29,123.51,3121500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-17",122.32,124.010002,121.56,123.72,2.42,2,4266000,{"date":1939,"open":1894,"high":1940,"low":1941,"close":1942,"change":502,"percent_change":211,"volume":1943,"transactions":9,"vwap":1942},"2025-11-14",122.36,120.64,121.3,3047300,{"date":1945,"open":558,"high":1946,"low":1555,"close":1540,"change":335,"percent_change":1859,"volume":1947,"transactions":9,"vwap":1540},"2025-11-13",123.029999,2900500,{"date":1949,"open":427,"high":1950,"low":1951,"close":299,"change":924,"percent_change":925,"volume":1952,"transactions":9,"vwap":299},"2025-11-12",122.99,121.81,3493100,{"date":1954,"open":1955,"high":1956,"low":558,"close":1957,"change":1220,"percent_change":1760,"volume":1958,"transactions":9,"vwap":1957},"2025-11-11",122.87,123.22,122.73,3469000,{"date":1960,"open":468,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":201,"volume":1965,"transactions":9,"vwap":1963},"2025-11-10",123.31,120.49,122.56,1.13,5090000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-07",120.040001,121.6,119.89,121.43,1.9,1.59,3283900,{"date":1976,"open":1654,"high":1873,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",119.18,119.53,-0.23,-0.19,6242600,{"date":1983,"open":1984,"high":1985,"low":1847,"close":1602,"change":1986,"percent_change":481,"volume":1987,"transactions":9,"vwap":1602},"2025-11-05",120.57,121.14,-0.54,3738900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":572,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-04",120.36,120.89,119.62,120.3,0.32,2678700,{"date":1997,"open":270,"high":1998,"low":221,"close":1541,"change":1677,"percent_change":1206,"volume":1999,"transactions":9,"vwap":1541},"2025-11-03",120.13,3108600,{"date":2001,"open":1991,"high":2002,"low":1581,"close":2003,"change":780,"percent_change":303,"volume":2004,"transactions":9,"vwap":2003},"2025-10-31",121,120.26,4518400,{"date":2006,"open":1559,"high":2007,"low":1549,"close":2008,"change":2009,"percent_change":502,"volume":2010,"transactions":9,"vwap":2008},"2025-10-30",122.85,121.89,-0.22,4430100,{"date":2012,"open":1993,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-29",122.79,120.010002,122.11,7,6.08,9568500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1865,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-28",116.52,116.61,114.67,115.11,-1.1,3890300,{"date":2028,"open":2029,"high":220,"low":2030,"close":1777,"change":66,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1777},"2025-10-27",115.48,115.12,0.35,2811100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":95,"percent_change":368,"volume":2039,"transactions":9,"vwap":2038},"2025-10-24",116.47,117.12,115.85,115.98,1888200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":711,"percent_change":150,"volume":2046,"transactions":9,"vwap":2045},"2025-10-23",117.63,117.71,115.43,116.18,2284100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1849,"change":2052,"percent_change":324,"volume":2053,"transactions":9,"vwap":1849},"2025-10-22",117.43,118.17,117.07,-0.16,2461700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2049,"change":1326,"percent_change":121,"volume":2059,"transactions":9,"vwap":2049},"2025-10-21",117.97,118,116.54,2395600,{"date":2061,"open":2062,"high":1847,"low":2063,"close":2064,"change":1829,"percent_change":1165,"volume":2065,"transactions":9,"vwap":2064},"2025-10-20",118.13,116.87,117.82,2989400,{"date":2067,"open":2068,"high":210,"low":2069,"close":218,"change":2070,"percent_change":2070,"volume":2071,"transactions":9,"vwap":218},"2025-10-17",118.099998,116.76,0,2762000,{"date":2073,"open":1970,"high":2074,"low":2075,"close":218,"change":2076,"percent_change":824,"volume":2077,"transactions":9,"vwap":218},"2025-10-16",120.46,117.36,-1,4072000,{"date":2079,"open":1654,"high":1654,"low":2080,"close":1595,"change":757,"percent_change":1221,"volume":2081,"transactions":9,"vwap":1595},"2025-10-15",117.78,2495200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":764,"percent_change":955,"volume":2088,"transactions":9,"vwap":2087},"2025-10-14",117.23,118.69,117,118.38,3189800,{"date":2090,"open":2091,"high":2064,"low":1738,"close":2092,"change":1278,"percent_change":367,"volume":2093,"transactions":9,"vwap":2092},"2025-10-13",116.96,116.8,2253200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1221,"percent_change":106,"volume":2100,"transactions":9,"vwap":2099},"2025-10-10",117.52,117.75,115.65,117.040001,3890000,{"date":2102,"open":2103,"high":1864,"low":1777,"close":1685,"change":1865,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1685},"2025-10-09",118.77,-1.08,2915900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1847,"change":166,"percent_change":166,"volume":2111,"transactions":9,"vwap":1847},"2025-10-08",118.56,118.68,116.15,3869600,{"date":2113,"open":1668,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-07",119.059998,116.23,118.16,2.5,2.16,4141800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1428,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-06",114.059998,115.84,113.44,115.66,1.4,5123200,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2122,"change":550,"percent_change":398,"volume":2132,"transactions":9,"vwap":2122},"2025-10-03",113.34,115.010002,3554600,{"date":2134,"open":2135,"high":2122,"low":2136,"close":2137,"change":2138,"percent_change":731,"volume":2139,"transactions":9,"vwap":2137},"2025-10-02",112.11,111.73,113.46,0.71,4243400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1165,"percent_change":521,"volume":2146,"transactions":9,"vwap":2145},"2025-10-01",112.96,113.47,112.26,112.75,4407800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":79,"volume":2154,"transactions":9,"vwap":2152},"2025-09-30",109.82,112.62,109.67,112.5,2.72,4322900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":438,"volume":2162,"transactions":9,"vwap":2160},"2025-09-29",109.28,110.15,108.49,109.78,0.64,2879900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1664,"percent_change":1606,"volume":2169,"transactions":9,"vwap":2168},"2025-09-26",108.37,109.51,108.15,109.14,3303000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1012,"percent_change":1780,"volume":2176,"transactions":9,"vwap":2175},"2025-09-25",109.33,109.97,107.78,107.86,2758000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":358,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-24",108.26,109.59,108.089996,108.88,0.68,3029100,{"date":2186,"open":2187,"high":2165,"low":2187,"close":2188,"change":80,"percent_change":1306,"volume":2189,"transactions":9,"vwap":2188},"2025-09-23",106.78,108.14,3052200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1408,"percent_change":1408,"volume":2196,"transactions":9,"vwap":2195},"2025-09-22",106.95,107.38,106.12,107.050003,2645900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":670,"percent_change":916,"volume":2203,"transactions":9,"vwap":2202},"2025-09-19",106.55,107.63,105.7,107.059998,5846000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2104,"percent_change":2076,"volume":2210,"transactions":9,"vwap":2209},"2025-09-18",107.11,107.33,106.3,106.44,2513400,{"date":2212,"open":2213,"high":2214,"low":2206,"close":2215,"change":2183,"percent_change":2161,"volume":2216,"transactions":9,"vwap":2215},"2025-09-17",107.51,107.93,107.52,2540200,{"date":2218,"open":2219,"high":2168,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1648,"transactions":9,"vwap":2221},"2025-09-16",109.099998,106.61,106.84,-2.26,-2.07,{"date":2225,"open":2226,"high":2160,"low":2227,"close":2219,"change":1459,"percent_change":121,"volume":2228,"transactions":9,"vwap":2219},"2025-09-15",109.44,108.72,2511600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":223,"volume":2236,"transactions":9,"vwap":2234},"2025-09-12",108.66,109.72,108.51,109.46,0.72,2180700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1375,"percent_change":609,"volume":2243,"transactions":9,"vwap":2242},"2025-09-11",108.34,108.93,108.13,108.74,2634600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2239,"change":1851,"percent_change":1851,"volume":2249,"transactions":9,"vwap":2239},"2025-09-10",108.43,108.82,107.59,2528600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":915,"volume":1995,"transactions":9,"vwap":2255},"2025-09-09",107.29,108.58,107.13,108.36,0.81,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":140,"percent_change":833,"volume":2263,"transactions":9,"vwap":2262},"2025-09-08",108.22,108.3,106.87,107.55,2708100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":429,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-05",109,109.16,107.35,108.11,-0.49,3664400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1197,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-04",110.54,110.73,106.94,108.64,-1.26,5218200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":492,"percent_change":924,"volume":2286,"transactions":9,"vwap":2285},"2025-09-03",110.25,110.33,108.85,110.029999,2429800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":150,"percent_change":824,"volume":2249,"transactions":9,"vwap":2292},"2025-09-02",110.96,111.14,109.65,110.089996,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1732,"volume":2300,"transactions":9,"vwap":2298},"2025-08-29",111.5,111.64,110.7,111.019997,-0.76,2896200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1421,"percent_change":1859,"volume":2307,"transactions":9,"vwap":2306},"2025-08-28",113,113.17,111.56,111.78,3697300,{"date":2309,"open":2310,"high":1702,"low":2311,"close":2312,"change":2313,"percent_change":1508,"volume":2314,"transactions":9,"vwap":2312},"2025-08-27",112.63,112.47,112.89,0.26,3328100,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2310,"change":1205,"percent_change":1677,"volume":2319,"transactions":9,"vwap":2310},"2025-08-26",113.33,112.22,4310200,{"date":2321,"open":1703,"high":2322,"low":2312,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-25",114.34,113.010002,-1.01,-0.89,2332100,{"date":2328,"open":1791,"high":1764,"low":2329,"close":2330,"change":1332,"percent_change":222,"volume":2331,"transactions":9,"vwap":2330},"2025-08-22",112.84,114.019997,2389100,{"date":2333,"open":2334,"high":1791,"low":2335,"close":2336,"change":2337,"percent_change":1459,"volume":2338,"transactions":9,"vwap":2336},"2025-08-21",113.12,113.050003,113.14,-0.41,3112300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":449,"volume":2346,"transactions":9,"vwap":2344},"2025-08-20",113.45,115.080002,113.15,113.55,0.89,2817700,{"date":2348,"open":2297,"high":2349,"low":2297,"close":2350,"change":1696,"percent_change":1123,"volume":2351,"transactions":9,"vwap":2350},"2025-08-19",112.69,112.66,2725800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2297,"change":815,"percent_change":1150,"volume":2357,"transactions":9,"vwap":2297},"2025-08-18",111.99,112.33,110.68,3173900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2354,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2354},"2025-08-15",112.86,113.3,111.76,-0.87,-0.77,2354100,{"date":2367,"open":2303,"high":2368,"low":2369,"close":2360,"change":2370,"percent_change":2009,"volume":2371,"transactions":9,"vwap":2360},"2025-08-14",113.27,112.53,-0.25,2230700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":174,"volume":2379,"transactions":9,"vwap":2377},"2025-08-13",112.15,113.37,112.080002,113.11,1.12,4601400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2354,"change":1408,"percent_change":1408,"volume":2385,"transactions":9,"vwap":2354},"2025-08-12",112.050003,112.18,111.13,2576800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1325,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-11",112.71,112.77,111.65,112,-0.44,2033400,{"date":2395,"open":2396,"high":2137,"low":2397,"close":2152,"change":2398,"percent_change":2104,"volume":2399,"transactions":9,"vwap":2152},"2025-08-08",112.99,112.4,-1.23,2707600,{"date":2401,"open":2402,"high":2403,"low":2317,"close":2404,"change":251,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-07",113.66,114.47,113.73,0.21,3312700,{"date":2408,"open":2409,"high":2322,"low":2410,"close":2411,"change":1165,"percent_change":521,"volume":2412,"transactions":9,"vwap":2411},"2025-08-06",113.57,112.98,113.49,3385200,{"date":2414,"open":2415,"high":1676,"low":2416,"close":2417,"change":814,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-05",114.69,112.88,113.24,-1.53,5616700,{"date":2421,"open":2422,"high":2423,"low":2404,"close":1752,"change":2424,"percent_change":1312,"volume":2425,"transactions":9,"vwap":1752},"2025-08-04",114.11,115.29,1.42,3601200,{"date":2427,"open":1778,"high":2428,"low":2429,"close":2430,"change":899,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-01",114.38,112.2,113.58,0.39,6100900,{"date":2434,"open":2435,"high":2436,"low":2136,"close":2336,"change":325,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2336},"2025-07-31",112.56,113.9,-0.1,4718300,{"date":2440,"open":2441,"high":2442,"low":2297,"close":1702,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1702},"2025-07-30",110.94,114.23,4.03,3.69,8827800,{"date":2447,"open":2448,"high":2157,"low":2449,"close":2450,"change":2451,"percent_change":765,"volume":2452,"transactions":9,"vwap":2450},"2025-07-29",108.39,107.75,109.22,1.27,3585200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":948,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-28",109.5,109.58,107.74,107.95,-1.68,3049900,{"date":2462,"open":2463,"high":2173,"low":2464,"close":2465,"change":2466,"percent_change":915,"volume":2467,"transactions":9,"vwap":2465},"2025-07-25",109.12,108.75,109.79,0.82,2287300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":292,"percent_change":293,"volume":2474,"transactions":9,"vwap":2473},"2025-07-24",108.86,109.89,108.61,108.97,2491300,{"date":2476,"open":2282,"high":2282,"low":2255,"close":2477,"change":2478,"percent_change":1150,"volume":2479,"transactions":9,"vwap":2477},"2025-07-23",108.89,-1.27,2738800,{"date":2481,"open":2482,"high":2483,"low":2472,"close":2484,"change":2485,"percent_change":1663,"volume":2486,"transactions":9,"vwap":2484},"2025-07-22",108.87,110.51,110.16,1.62,3504100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":378,"percent_change":956,"volume":2493,"transactions":9,"vwap":2492},"2025-07-21",107.66,109.080002,107.5,108.54,2933300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":681,"volume":2501,"transactions":9,"vwap":2499},"2025-07-18",106.6,107.92,105.95,107.4,1.47,4443900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":899,"percent_change":171,"volume":2508,"transactions":9,"vwap":2507},"2025-07-17",105.18,106.19,105.019997,105.93,2271000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":80,"percent_change":459,"volume":2515,"transactions":9,"vwap":2514},"2025-07-16",104.4,105.71,104.15,105.49,2497100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2511,"change":1250,"percent_change":1733,"volume":2521,"transactions":9,"vwap":2511},"2025-07-15",104.76,104.95,103.64,2422100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2506,"change":1277,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2506},"2025-07-14",105.32,106.23,104.46,-0.3,2969000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":94,"percent_change":189,"volume":2535,"transactions":9,"vwap":2534},"2025-07-11",105.19,105.9,104.69,105.34,2473900,{"date":2537,"open":2538,"high":2525,"low":2539,"close":2540,"change":1452,"percent_change":1048,"volume":2541,"transactions":9,"vwap":2540},"2025-07-10",104.099998,103.86,106.040001,2483000,{"date":2543,"open":2544,"high":2519,"low":2545,"close":2546,"change":222,"percent_change":915,"volume":2547,"transactions":9,"vwap":2546},"2025-07-09",103.96,103.029999,104.74,2201400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2544,"change":367,"percent_change":95,"volume":2553,"transactions":9,"vwap":2544},"2025-07-08",103.44,104.28,102.39,2744400,{"date":2555,"open":2539,"high":2556,"low":2557,"close":2558,"change":46,"percent_change":1507,"volume":2559,"transactions":9,"vwap":2558},"2025-07-07",104.24,103.53,104.17,2705500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2539,"change":550,"percent_change":916,"volume":2565,"transactions":9,"vwap":2539},"2025-07-03",103.15,104.2,102.9,1620500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2104,"volume":2573,"transactions":9,"vwap":2571},"2025-07-02",103.85,104.089996,102.57,103.26,-1.13,3259500,{"date":2575,"open":2538,"high":2576,"low":2577,"close":2578,"change":731,"percent_change":145,"volume":2579,"transactions":9,"vwap":2578},"2025-07-01",104.83,103.099998,104.39,3516300,{"date":2581,"open":2582,"high":2544,"low":2583,"close":2584,"change":1452,"percent_change":2451,"volume":2585,"transactions":9,"vwap":2584},"2025-06-30",102.25,102.059998,103.76,3246300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":106,"percent_change":106,"volume":2592,"transactions":9,"vwap":2591},"2025-06-27",102.49,103.34,102.18,102.46,3457500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":21,"percent_change":201,"volume":2599,"transactions":9,"vwap":2598},"2025-06-26",101.88,102.7,101.15,102.35,3001700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":241,"percent_change":740,"volume":2606,"transactions":9,"vwap":2605},"2025-06-25",103.019997,103.089996,101.23,101.41,2193000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":116,"percent_change":116,"volume":2613,"transactions":9,"vwap":2612},"2025-06-24",103.18,103.93,102.87,103.28,2260100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1027,"volume":2621,"transactions":9,"vwap":2619},"2025-06-23",102.48,103.54,102.38,103.31,1.56,3327700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1318,"percent_change":1093,"volume":2628,"transactions":9,"vwap":2627},"2025-06-20",101.5,102.61,101.11,101.75,4085600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1843,"percent_change":2337,"volume":2635,"transactions":9,"vwap":2634},"2025-06-18",101.65,101.96,100.8,101.2,1893500,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":1678,"percent_change":1206,"volume":2641,"transactions":9,"vwap":2640},"2025-06-17",102.040001,100.72,101.62,2418700,{"date":2643,"open":2644,"high":2557,"low":2645,"close":2646,"change":722,"percent_change":336,"volume":2647,"transactions":9,"vwap":2646},"2025-06-16",103,101.31,101.91,2790700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2564,"change":2653,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2564},"2025-06-13",103.2,103.68,102.68,-0.12,2389500,{"date":2656,"open":2657,"high":2577,"low":2632,"close":2602,"change":2658,"percent_change":956,"volume":2659,"transactions":9,"vwap":2602},"2025-06-12",102.19,1.08,2125000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":293,"percent_change":293,"volume":2666,"transactions":9,"vwap":2665},"2025-06-11",101.73,102.11,101.22,101.94,2193100,{"date":2668,"open":2669,"high":2638,"low":2670,"close":2671,"change":671,"percent_change":1293,"volume":2672,"transactions":9,"vwap":2671},"2025-06-10",101.56,100.78,101.87,2730500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2605,"change":1205,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2605},"2025-06-09",101.55,102.27,100.85,-0.37,2418300,{"date":2681,"open":2682,"high":2683,"low":2597,"close":2684,"change":600,"percent_change":600,"volume":2685,"transactions":9,"vwap":2684},"2025-06-06",101.83,102,101.79,2045100,{"date":2687,"open":2688,"high":2657,"low":2689,"close":2690,"change":491,"percent_change":491,"volume":2691,"transactions":9,"vwap":2690},"2025-06-05",101.8,101.3,101.77,2034700,{"date":2693,"open":2694,"high":2589,"low":2690,"close":2695,"change":1859,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-04",102.85,101.85,-0.95,1950500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2700,"change":1173,"percent_change":1677,"volume":2703,"transactions":9,"vwap":2700},"2025-06-03",102.83,103.12,101.76,2423200,{"date":2705,"open":2706,"high":2707,"low":2582,"close":2609,"change":1597,"percent_change":2527,"volume":2708,"transactions":9,"vwap":2609},"2025-06-02",102.88,103.49,2318100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2707,"change":1389,"percent_change":21,"volume":2714,"transactions":9,"vwap":2707},"2025-05-30",102.72,103.77,102.26,3896600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1687,"percent_change":1529,"volume":2721,"transactions":9,"vwap":2720},"2025-05-29",101.68,102.77,100.86,102.53,2297600,{"date":2723,"open":2596,"high":2724,"low":2725,"close":2717,"change":2398,"percent_change":335,"volume":2726,"transactions":9,"vwap":2717},"2025-05-28",102.89,101.28,2426900,{"date":2728,"open":2550,"high":2729,"low":2570,"close":2730,"change":166,"percent_change":166,"volume":2731,"transactions":9,"vwap":2730},"2025-05-27",103.45,102.91,2582100,{"date":2733,"open":2734,"high":2735,"low":2634,"close":2706,"change":2658,"percent_change":956,"volume":2736,"transactions":9,"vwap":2706},"2025-05-23",102.64,102.96,1888400,{"date":2738,"open":2700,"high":2739,"low":2740,"close":2688,"change":2572,"percent_change":2025,"volume":2741,"transactions":9,"vwap":2688},"2025-05-22",103.07,100.93,3285100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":973,"percent_change":2364,"volume":2748,"transactions":9,"vwap":2747},"2025-05-21",103.56,103.92,102.43,102.93,3340400,{"date":2750,"open":2520,"high":2556,"low":2751,"close":2752,"change":924,"percent_change":924,"volume":2753,"transactions":9,"vwap":2752},"2025-05-20",103.59,103.73,2408200,{"date":2755,"open":2652,"high":2756,"low":2757,"close":2758,"change":358,"percent_change":2235,"volume":2759,"transactions":9,"vwap":2758},"2025-05-19",103.9,102.52,103.78,1909300,{"date":2761,"open":2762,"high":2603,"low":2763,"close":2764,"change":2765,"percent_change":1605,"volume":2766,"transactions":9,"vwap":2764},"2025-05-16",101.58,101.25,103.040001,1.43,2868900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-15",99.37,101.7,99.35,101.61,3.02,3.06,5823900,{"date":2777,"open":2778,"high":2779,"low":177,"close":2780,"change":2781,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-14",99.27,99.29,98.59,-0.97,5207200,{"date":2784,"open":2785,"high":2725,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-13",100.99,99.38,99.56,-1.43,-1.42,4607200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2785,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2785},"2025-05-12",103.14,103.61,100.57,-3.69,-3.53,4449600,{"date":2800,"open":2801,"high":2802,"low":2752,"close":2803,"change":749,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-09",104.43,104.84,104.68,-0.48,3057000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2531,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2531},"2025-05-08",107.07,107.32,104.53,-2.29,-2.13,3598800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":53,"percent_change":53,"volume":2820,"transactions":9,"vwap":2819},"2025-05-07",107.43,108.16,106.5,107.48,3249100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2070,"percent_change":2070,"volume":2827,"transactions":9,"vwap":2826},"2025-05-06",108.24,109.029999,107,107.44,3309200,{"date":2829,"open":2449,"high":2830,"low":2831,"close":2826,"change":2370,"percent_change":1979,"volume":2832,"transactions":9,"vwap":2826},"2025-05-05",108.040001,106.27,2616200,{"date":2834,"open":2835,"high":2239,"low":2836,"close":2837,"change":757,"percent_change":1760,"volume":2838,"transactions":9,"vwap":2837},"2025-05-02",108.27,107.16,107.69,1984700,{"date":2840,"open":2841,"high":2842,"low":2254,"close":2843,"change":973,"percent_change":723,"volume":1108,"transactions":9,"vwap":2843},"2025-05-01",107.88,108.76,107.54,{"date":2845,"open":2473,"high":2490,"low":2846,"close":2239,"change":2052,"percent_change":211,"volume":2847,"transactions":9,"vwap":2239},"2025-04-30",106.34,5418500,{"date":2849,"open":2850,"high":2253,"low":2851,"close":2852,"change":1806,"percent_change":955,"volume":2853,"transactions":9,"vwap":2852},"2025-04-29",107.2,106.29,108.5,2950700,{"date":2855,"open":2856,"high":2857,"low":2201,"close":2202,"change":1994,"percent_change":1507,"volume":2858,"transactions":9,"vwap":2202},"2025-04-28",106.77,107.56,3303300,{"date":2860,"open":2856,"high":2861,"low":2862,"close":2863,"change":53,"percent_change":53,"volume":2864,"transactions":9,"vwap":2863},"2025-04-25",106.88,105.58,106.74,2853400,{"date":2866,"open":2867,"high":2200,"low":2201,"close":2868,"change":1277,"percent_change":2527,"volume":789,"transactions":9,"vwap":2868},"2025-04-24",106.97,106.7,{"date":2870,"open":2871,"high":2241,"low":2872,"close":2873,"change":2572,"percent_change":1198,"volume":2874,"transactions":9,"vwap":2873},"2025-04-23",107.58,105.57,107.019997,3202100,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2167,"change":2880,"percent_change":79,"volume":2881,"transactions":9,"vwap":2167},"2025-04-22",106.26,108.31,106.13,2.62,2304700,{"date":181,"open":2883,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},107.77,104.72,105.53,-2.24,-2.08,3608900]