[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ED":3,"homepage-market-summary":34,"stock-historical-ED":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ED","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},"Consolidated Edison, Inc.","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","Con Ed is a holding company for Consolidated Edison of New York, or CECONY, and Orange & Rockland, or O&R. These utilities provide steam, natural gas, and electricity to customers in southeastern New York—including New York City—and small parts of New Jersey. The two utilities generate nearly all of Con Ed's earnings following the sale of its clean energy business to RWE in early 2023.","15,407","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4336,3.55,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},103.39,103.76,104.48,103.03,103.5,-0.11,2552697.186194,41424,103.5043,116.23,94.96,2161869.588848196,39.6,14309,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},2290946,836195397.212049,-8.75,"2025-04-22",[185,186,196,205,215,226,235,245,254,263,274,284,295,306,316,327,336,347,358,369,380,390,400,411,422,432,443,452,460,471,482,492,502,512,522,531,541,552,561,572,583,593,604,613,622,632,643,654,664,674,685,694,705,715,726,732,740,748,757,764,773,781,789,797,805,814,820,829,837,846,853,862,869,876,883,890,899,903,910,917,923,931,939,946,953,961,966,974,981,989,995,1003,1010,1019,1025,1033,1042,1049,1056,1061,1069,1074,1078,1085,1093,1098,1106,1114,1122,1127,1133,1141,1149,1157,1165,1172,1178,1185,1190,1198,1203,1211,1219,1227,1232,1241,1248,1256,1263,1269,1276,1282,1289,1295,1301,1307,1314,1321,1328,1336,1342,1351,1359,1365,1372,1378,1384,1389,1395,1402,1410,1418,1424,1429,1437,1443,1449,1454,1459,1465,1471,1478,1484,1492,1499,1507,1512,1519,1526,1530,1535,1542,1550,1558,1566,1573,1577,1584,1590,1598,1606,1613,1622,1630,1637,1646,1652,1660,1666,1673,1680,1686,1691,1697,1705,1711,1720,1726,1732,1740,1746,1754,1762,1768,1774,1782,1786,1793,1800,1808,1816,1824,1830,1836,1842,1846,1852,1858,1865,1873,1881,1888,1894,1900,1906,1912,1919,1927,1934,1940,1947,1951,1956,1963,1969,1976,1983,1989,1996,2001,2005,2011,2019,2025,2031,2038,2043,2048,2053,2058,2064,2069,2076,2083,2090,2096,2103,2109,2114,2119,2125,2131,2137,2144,2151,2158,2165,2169,2174,2182,2188,2193,2198,2204,2210,2215,2220,2224,2230,2235,2240,2245,2251,2256,2261,2265,2272,2276,2282,2289,2293,2297,2302,2306,2309,2315,2321,2326,2332,2337,2343,2349,2356,2362,2369,2373,2377,2382,2387,2392,2397,2400,2404,2410,2416,2421,2427,2432,2437,2443,2448,2453,2460,2466,2471,2475,2480,2488,2495,2501,2505,2511,2516,2520,2524,2529,2535,2541,2547,2552,2559,2566,2572,2577,2582,2586,2592,2597,2604,2610,2618,2623,2627,2632,2637,2642,2647,2653,2659,2666,2671,2676,2682,2688,2692],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",102.67,104.06,102.08,1.29,1.26,3436130.765601,51976,103.377,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":77,"volume":202,"transactions":203,"vwap":204},"2026-09-30",103.69,104.41,102.21,-1.12,4246924.424652,36062,102.599,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":57,"volume":212,"transactions":213,"vwap":214},"2026-09-29",102.19,103.79,102,103.33,0.5,1759626.163954,32247,103.2321,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",103.18,103.745,102.33,102.83,-0.27,-0.26,1960050.824838,31715,102.9442,{"date":227,"open":228,"high":229,"low":190,"close":230,"change":231,"percent_change":151,"volume":232,"transactions":233,"vwap":234},"2026-09-25",102.61,103.28,103.1,0.39,1921720.208643,32898,102.8179,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",103.05,103.885,102.7,102.71,0.1,3026347.518936,44067,103.1962,{"date":246,"open":247,"high":248,"low":219,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",103.46,103.85,-1.23,-1.18,1857936.838038,31698,102.7577,{"date":255,"open":24,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",104.62,103.305,103.84,-0.02,1475834.533817,25493,103.9343,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",105.24,105.66,103.515,103.86,-1.57,-1.49,1825541.094895,29189,104.1258,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",106.6,105.34,105.43,-1.65,-1.54,3426685.145193,27270,105.6923,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",105.57,107.19,105.17,107.08,1.66,1.57,1773654.388005,32037,106.7291,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",105.92,106.015,105.02,105.42,0.18,0.17,1856604.792701,25952,105.4705,{"date":307,"open":308,"high":309,"low":310,"close":265,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",105.84,106.185,105.035,-0.54,-0.51,1672661.863254,32877,105.3865,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",107.09,107.48,105.72,105.78,-0.68,-0.64,1534919.6859,27211,106.0214,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":221,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",107.33,106.25,106.46,-0.25,1425223.987896,22954,106.6476,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",108.41,108.5,106.7,106.73,-0.76,-0.71,1970582.314112,30334,107.0272,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",108.52,108.76,106.83,107.49,-0.78,-0.72,1686366.425,28870,107.528,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",107.07,108.905,107.05,108.27,0.98,0.91,2168886.523158,30729,108.3771,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",108.09,108.73,107.15,107.29,-1.46,-1.34,2189382.969271,32586,107.6747,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":50,"volume":387,"transactions":388,"vwap":389},"2026-09-03",107.93,108.8,107.5,108.75,1.08,1766278.310388,29870,108.5824,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",107.77,108.1,106.3875,107.67,-0.03,2128327.585531,37093,107.5561,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",108,108.28,107.11,107.7,0.68,0.64,1863176.217354,32803,107.6219,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",106.79,107.405,106.37,107.02,-0.47,-0.44,3526078.055444,29593,107.0352,{"date":423,"open":424,"high":425,"low":426,"close":352,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",107.24,107.72,106.76,0.8,0.75,1657154.240595,31511,107.3081,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",107.04,107.25,106.12,106.69,-1.36,-1.26,1480239.702958,29085,106.7225,{"date":444,"open":445,"high":403,"low":446,"close":447,"change":448,"percent_change":71,"volume":449,"transactions":450,"vwap":451},"2026-08-26",107.26,107,108.05,0.96,1935653.042749,27042,107.9214,{"date":453,"open":395,"high":454,"low":437,"close":318,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",107.74,-0.62,-0.58,1571425.612582,27217,107.277,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",107.52,107.81,105.51,107.71,1.36,1.28,2248291.782428,36548,107.4487,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",108.34,108.405,106.18,106.35,-1.96,-1.81,2310675.564919,37530,106.7923,{"date":483,"open":384,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",109.06,107.44,108.31,0.31,0.29,2022766.011695,36754,108.5162,{"date":493,"open":494,"high":495,"low":496,"close":402,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",109,109.785,107.56,-1.16,-1.06,1911252.470034,35845,108.3104,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":302,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",110.33,110.38,108.4801,109.16,0.16,3925044.797619,51018,109.0202,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":302,"volume":519,"transactions":520,"vwap":521},"2026-08-17",108.48,109.2675,108.08,108.99,0.19,1355373.429499,25627,108.8575,{"date":523,"open":524,"high":525,"low":526,"close":383,"change":527,"percent_change":151,"volume":528,"transactions":529,"vwap":530},"2026-08-14",108.02,109.3426,107.95,0.41,1323414.825605,26179,108.7676,{"date":532,"open":402,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",108.555,107.76,108.39,0.61,0.57,2024476.429941,32455,108.2532,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",107.53,108.5656,106.55,107.78,0.28,0.26,1959606.583838,32312,107.5922,{"date":553,"open":554,"high":555,"low":556,"close":384,"change":557,"percent_change":121,"volume":558,"transactions":559,"vwap":560},"2026-08-11",105.99,107.64,105.9,1.2,1853010.154428,29724,107.1401,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",107.39,107.704,105.9562,106.3,-1.68,-1.56,2282444.609627,36704,106.3682,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",108.04,108.705,106.555,107.98,-0.97,-0.89,2039254.263229,37056,107.9597,{"date":584,"open":585,"high":586,"low":352,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",109.3,109.87,108.95,0.63,0.58,2731043.547162,48922,108.4864,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",108.51,108.605,106.52,108.32,-0.09,-0.08,2174334.607463,34634,107.7531,{"date":605,"open":606,"high":607,"low":436,"close":338,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",107.41,108.67,0.46,0.43,1974377.592397,41353,108.0134,{"date":614,"open":615,"high":616,"low":606,"close":526,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",108.3,109.245,-0.9,-0.83,1602038.541745,31314,108.0476,{"date":623,"open":494,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",109.94,108.22,108.85,-0.81,-0.74,2390003.488422,37950,109.0921,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",111.77,112.03,108.575,109.66,-2.59,-2.31,2134134.89366,39984,109.8238,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",112.58,114.2063,111.4384,112.25,0.27,0.24,2280885.919354,36040,112.1885,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":609,"volume":661,"transactions":662,"vwap":663},"2026-07-28",112.79,114.58,111.9,111.98,0.48,1955747.028341,36884,113.1398,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":376,"volume":671,"transactions":672,"vwap":673},"2026-07-27",112.37,113.36,111.39,111.5,-1.51,1572466.102784,29263,111.7874,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",113.2,114.465,112.57,113.01,0.22,0.2,1848080.184043,36811,113.1356,{"date":686,"open":687,"high":679,"low":688,"close":656,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",111.36,110.98,0.7,0.62,2227774.555725,35838,112.5709,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",111.13,112.32,110.15,112.09,2.28,2.08,1674293.544532,29307,111.8575,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":201,"volume":712,"transactions":713,"vwap":714},"2026-07-21",110.45,110.705,109.41,109.81,-1.24,1782948.299736,31528,109.8709,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",112.84,113.24,110.59,111.05,-1.32,-1.17,2006947.562164,33043,111.3798,{"date":727,"open":728,"high":729,"low":730,"close":666,"change":259,"percent_change":259,"volume":731,"transactions":9,"vwap":666},"2026-07-17",113.8,115.2,111.07,2449700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":701,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-16",110.62,112.4,110.23,112.39,1.89,1661600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":279,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-15",111.49,112.24,110.2,110.31,-1.47,1476200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",111.99,112.83,111.37,111.96,0.14,0.13,1619800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":689,"percent_change":588,"volume":763,"transactions":9,"vwap":762},"2026-07-13",111.61,112.53,111.089996,111.82,2070200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",110.27,111.43,110.18,111.12,0.85,0.77,1343900,{"date":774,"open":775,"high":776,"low":777,"close":766,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":766},"2026-07-09",111.93,112.26,110.22,-1.82,-1.62,2051900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":617,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",113.64,114.17,111.81,112.089996,-0.8,1582900,{"date":790,"open":676,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",115.26,112.54,112.99,1.05,0.94,2916400,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",113.63,111.74,111.94,-2.05,-1.8,2617200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",112.19,114.089996,111.4,113.99,3.04,2.74,2172100,{"date":815,"open":816,"high":742,"low":817,"close":818,"change":146,"percent_change":488,"volume":819,"transactions":9,"vwap":818},"2026-07-01",110.93,110.35,110.95,1906800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",111.6,112.23,110.43,110.63,-1.66,-1.48,2187200,{"date":830,"open":831,"high":735,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",111.65,111.24,112.29,0.23,0.21,1676500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",111.7,112.16,110.78,112.059998,1.3,1.17,2642400,{"date":847,"open":848,"high":849,"low":850,"close":848,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-25",110.76,111.63,109.85,0.04,1738800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",109.18,110.86,108.87,110.72,1.97,1.81,3070400,{"date":863,"open":864,"high":865,"low":446,"close":385,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":385},"2026-06-23",107.68,109.07,1.83,1.71,2420300,{"date":870,"open":871,"high":463,"low":297,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",106.47,106.92,0.56,0.53,3165000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":322,"percent_change":323,"volume":882,"transactions":9,"vwap":881},"2026-06-18",106.63,107.85,105.69,106.36,6555000,{"date":884,"open":885,"high":625,"low":886,"close":887,"change":888,"percent_change":249,"volume":889,"transactions":9,"vwap":887},"2026-06-17",107.47,106.15,107.040001,-1.33,2592800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",107.69,109.23,107.2,108.37,0.65,0.6,1657100,{"date":900,"open":404,"high":901,"low":476,"close":425,"change":259,"percent_change":259,"volume":902,"transactions":9,"vwap":425},"2026-06-15",108.59,2228400,{"date":904,"open":905,"high":906,"low":907,"close":454,"change":71,"percent_change":908,"volume":909,"transactions":9,"vwap":454},"2026-06-12",107.080002,108.35,106.95,0.84,1916100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":342,"percent_change":343,"volume":916,"transactions":9,"vwap":915},"2026-06-11",108.74,109.42,106.62,106.84,2106900,{"date":918,"open":919,"high":920,"low":340,"close":921,"change":557,"percent_change":121,"volume":922,"transactions":9,"vwap":921},"2026-06-10",109.010002,109.019997,107.6,2359200,{"date":924,"open":925,"high":425,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",104.92,104.050003,106.4,2.09,2,2044900,{"date":932,"open":933,"high":330,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",105.83,104.29,104.31,-1.95,-1.84,1733200,{"date":940,"open":925,"high":941,"low":942,"close":943,"change":944,"percent_change":928,"volume":945,"transactions":9,"vwap":943},"2026-06-05",107.45,104.5,106.26,2.18,1810100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":897,"percent_change":589,"volume":952,"transactions":9,"vwap":951},"2026-06-04",104.010002,104.71,102.82,104.080002,1910200,{"date":954,"open":955,"high":927,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",104.26,103.41,103.48,-0.31,-0.3,2838700,{"date":962,"open":963,"high":964,"low":963,"close":208,"change":518,"percent_change":301,"volume":965,"transactions":9,"vwap":208},"2026-06-02",102.87,104.75,3356400,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",105,105.15,103.6,-2.03,-1.92,1940500,{"date":975,"open":881,"high":435,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",105.080002,105.63,-0.67,-0.63,8332600,{"date":982,"open":983,"high":984,"low":985,"close":566,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":566},"2026-05-28",108.089996,108.56,106.080002,-1.71,-1.58,2083500,{"date":990,"open":941,"high":991,"low":992,"close":993,"change":487,"percent_change":488,"volume":994,"transactions":9,"vwap":993},"2026-05-27",109.24,107.089996,108.010002,3157900,{"date":996,"open":997,"high":998,"low":999,"close":405,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":405},"2026-05-26",108.25,108.62,107.66,-0.84,-0.77,1933600,{"date":1004,"open":1005,"high":350,"low":340,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",107.099998,108.54,1.14,1.06,2238100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",106.59,107.8,106.31,107.4,1.1,1.03,1731700,{"date":1020,"open":546,"high":1021,"low":1022,"close":566,"change":937,"percent_change":1023,"volume":1024,"transactions":9,"vwap":566},"2026-05-20",108.33,105.89,-1.7,1945000,{"date":1026,"open":1027,"high":1028,"low":545,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",107.59,108.81,108.14,1.63,1.53,3361400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",106.16,107.62,105.6,106.51,1.15,1.09,3061500,{"date":1043,"open":1015,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":279,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",107.51,105.31,105.36,-1.77,2328400,{"date":1050,"open":871,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":365,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",107.32,105.97,107.13,0.97,2006400,{"date":1057,"open":1058,"high":881,"low":949,"close":1035,"change":628,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1035},"2026-05-13",105.13,-0.69,2464000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":896,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",107.28,107.61,106.010002,106.9,0.69,3283700,{"date":1070,"open":907,"high":395,"low":880,"close":1071,"change":1072,"percent_change":599,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",106.21,-0.1,2115200,{"date":1075,"open":1076,"high":1064,"low":256,"close":1014,"change":600,"percent_change":600,"volume":1077,"transactions":9,"vwap":1014},"2026-05-08",107.3,2580100,{"date":1079,"open":1035,"high":992,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",105.32,106.39,-0.48,-0.45,3106200,{"date":1086,"open":1087,"high":585,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",109.14,106.77,106.87,-2.28,-2.09,2281200,{"date":1094,"open":637,"high":504,"low":1095,"close":1096,"change":1082,"percent_change":418,"volume":1097,"transactions":9,"vwap":1096},"2026-05-05",108.9,109.15,1776100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":353,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",110.040001,111.33,109.19,109.63,-0.86,2909900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":617,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",111.47,112.43,110.48,110.49,-1,2280600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":742,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":742},"2026-04-30",109.040001,111.57,108.059998,2.61,2.4,2918800,{"date":1123,"open":517,"high":1124,"low":1021,"close":1125,"change":628,"percent_change":322,"volume":1126,"transactions":9,"vwap":1125},"2026-04-29",110.029999,108.88,1512400,{"date":1128,"open":777,"high":1111,"low":1129,"close":1130,"change":1131,"percent_change":42,"volume":1132,"transactions":9,"vwap":1130},"2026-04-28",108.96,109.62,0.79,1574000,{"date":1134,"open":1135,"high":1136,"low":1028,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",109.36,110.13,108.83,-0.23,-0.21,1260100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":77,"volume":1148,"transactions":9,"vwap":1146},"2026-04-24",109.45,110,108.66,109.059998,-1.19,1418000,{"date":1150,"open":1151,"high":1152,"low":901,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",109.26,110.53,110.25,2.12,1.96,1638800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-22",108.94,109.53,107.65,108.13,-0.06,1497700,{"date":1166,"open":1167,"high":1168,"low":577,"close":1169,"change":827,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-21",109.84,110.34,108.19,-1.35,1528000,{"date":1173,"open":1174,"high":1175,"low":991,"close":1176,"change":1082,"percent_change":418,"volume":1177,"transactions":9,"vwap":1176},"2026-04-20",109.65,111.34,109.67,1424400,{"date":1179,"open":1180,"high":157,"low":1181,"close":698,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":698},"2026-04-17",109.76,108.21,-0.37,-0.33,2109400,{"date":1186,"open":1124,"high":1187,"low":1151,"close":1188,"change":650,"percent_change":680,"volume":1189,"transactions":9,"vwap":1188},"2026-04-16",111.059998,110.52,1621800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":711,"volume":1197,"transactions":9,"vwap":1195},"2026-04-15",110.82,111.45,109.95,110.28,-1.38,1668900,{"date":1199,"open":1200,"high":775,"low":1110,"close":1201,"change":1138,"percent_change":1139,"volume":1202,"transactions":9,"vwap":1201},"2026-04-14",111.41,111.66,1815000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":746,"volume":1210,"transactions":9,"vwap":1208},"2026-04-13",113.54,113.73,111.22,111.89,-1.67,1488500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":249,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",113.93,115.29,113.23,113.56,-1.42,1123400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",113.45,115.66,114.98,1.41,1.24,1742900,{"date":1228,"open":786,"high":1229,"low":1187,"close":1230,"change":579,"percent_change":353,"volume":1231,"transactions":9,"vwap":1230},"2026-04-08",113.68,113.57,2617500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-07",114.8,115.67,114.36,114.46,-0.15,-0.13,1360200,{"date":1242,"open":1243,"high":1244,"low":784,"close":1245,"change":1246,"percent_change":343,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",114.7,115.62,114.61,-0.82,1199000,{"date":1249,"open":1250,"high":1251,"low":784,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",114.57,115.86,115.43,1.52,1.33,1614400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":42,"percent_change":407,"volume":1262,"transactions":9,"vwap":1261},"2026-04-01",112.47,114.059998,112.2,113.91,1690300,{"date":1264,"open":1265,"high":1265,"low":1200,"close":1266,"change":1139,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-31",114.07,113.18,-0.19,4177000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":867,"percent_change":1031,"volume":1275,"transactions":9,"vwap":1274},"2026-03-30",112.86,113.97,111.95,113.39,2271900,{"date":1277,"open":1278,"high":786,"low":1279,"close":1280,"change":508,"percent_change":754,"volume":1281,"transactions":9,"vwap":1280},"2026-03-27",111.78,110.9,111.68,1776500,{"date":1283,"open":736,"high":786,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",109.97,111.52,1.49,1.35,1501100,{"date":1290,"open":1291,"high":696,"low":1292,"close":1124,"change":1293,"percent_change":754,"volume":1294,"transactions":9,"vwap":1124},"2026-03-25",110.21,109.33,0.15,1927200,{"date":1296,"open":517,"high":1297,"low":514,"close":1298,"change":771,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",111.19,109.88,0.71,1505200,{"date":1302,"open":1303,"high":1303,"low":1028,"close":1304,"change":1305,"percent_change":958,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",110.83,109.11,-0.34,1735300,{"date":1308,"open":762,"high":1309,"low":1310,"close":1143,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1143},"2026-03-20",111.97,108.82,-2.24,-2.01,4150000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":937,"percent_change":779,"volume":1320,"transactions":9,"vwap":1319},"2026-03-19",113.62,113.88,111.38,111.69,1764100,{"date":1322,"open":1250,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1147,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",114.76,113.37,113.53,-1.37,1175000,{"date":1329,"open":1330,"high":29,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-17",116.099998,114.66,114.9,-0.56,-0.49,1792400,{"date":1337,"open":1244,"high":1338,"low":1339,"close":1340,"change":589,"percent_change":211,"volume":1341,"transactions":9,"vwap":1340},"2026-03-16",115.75,114.32,115.46,2851100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",114.16,115.37,113.55,114.88,1.75,1.55,1762600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1225,"volume":1358,"transactions":9,"vwap":1356},"2026-03-12",111.73,114.4,111.21,113.13,1.39,1748400,{"date":1360,"open":1361,"high":659,"low":1362,"close":800,"change":1363,"percent_change":131,"volume":1364,"transactions":9,"vwap":800},"2026-03-11",111.2,110.65,0.44,1438200,{"date":1366,"open":1367,"high":776,"low":1368,"close":1369,"change":1370,"percent_change":1083,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",111.35,110.69,111.3,-0.5,1615400,{"date":1373,"open":792,"high":1374,"low":761,"close":1375,"change":1082,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-09",112.75,111.8,-0.43,2255800,{"date":1379,"open":688,"high":1380,"low":1144,"close":1381,"change":291,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",112.56,112.28,1.42,2341300,{"date":1385,"open":750,"high":1260,"low":1153,"close":1386,"change":1387,"percent_change":987,"volume":1388,"transactions":9,"vwap":1386},"2026-03-05",110.71,-1.78,2703600,{"date":1390,"open":666,"high":1391,"low":734,"close":1392,"change":755,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",112.7,112.49,0.12,2267100,{"date":1396,"open":669,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":649,"volume":1401,"transactions":9,"vwap":1399},"2026-03-03",113.31,109.89,112.36,0.3,2740400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":842,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":842},"2026-03-02",112.48,113.75,111.88,-0.46,-0.41,2699100,{"date":1411,"open":1280,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-27",112.95,111.019997,112.52,1.76,1.59,5310700,{"date":1419,"open":759,"high":785,"low":1420,"close":848,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":848},"2026-02-26",110.55,-0.24,-0.22,2713300,{"date":1425,"open":1355,"high":1285,"low":1426,"close":1427,"change":116,"percent_change":116,"volume":1428,"transactions":9,"vwap":1427},"2026-02-25",109.9,111,2679200,{"date":1430,"open":1431,"high":1432,"low":1144,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",110.26,111.44,111.010002,-1.13,-1.01,6871300,{"date":1438,"open":1433,"high":1439,"low":1144,"close":1440,"change":1441,"percent_change":1154,"volume":1442,"transactions":9,"vwap":1440},"2026-02-23",113.010002,112.14,2.33,2649300,{"date":1444,"open":1445,"high":1445,"low":1146,"close":710,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":710},"2026-02-20",114,-2.11,-1.89,3485300,{"date":1450,"open":743,"high":1451,"low":1108,"close":1452,"change":487,"percent_change":547,"volume":1453,"transactions":9,"vwap":1452},"2026-02-19",112.93,111.92,2764500,{"date":1455,"open":717,"high":1456,"low":1457,"close":759,"change":639,"percent_change":971,"volume":1458,"transactions":9,"vwap":759},"2026-02-18",113.26,111.050003,1844800,{"date":1460,"open":1245,"high":1461,"low":1462,"close":1463,"change":681,"percent_change":301,"volume":1464,"transactions":9,"vwap":1463},"2026-02-17",115.25,113.059998,113.92,2565500,{"date":1466,"open":634,"high":1467,"low":688,"close":1468,"change":929,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-13",114.019997,113.72,1.79,2275100,{"date":1472,"open":1144,"high":1473,"low":1143,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-12",112.92,111.72,1.85,1.68,1523200,{"date":1479,"open":1480,"high":1481,"low":1161,"close":586,"change":1482,"percent_change":1254,"volume":1483,"transactions":9,"vwap":586},"2026-02-11",108.11,109.98,1.44,1354500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1348,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",107.14,109.57,106.53,108.43,1.64,2368100,{"date":1493,"open":374,"high":402,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",106.099998,106.68,-0.66,-0.61,1294300,{"date":1500,"open":1501,"high":1502,"low":340,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-06",109.56,110.6,107.34,-1.53,-1.41,2743700,{"date":1508,"open":1509,"high":1136,"low":339,"close":857,"change":57,"percent_change":1510,"volume":1511,"transactions":9,"vwap":857},"2026-02-05",109.27,0.45,1811100,{"date":1513,"open":1514,"high":1487,"low":1044,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-04",108.099998,108.38,0.93,0.87,2463000,{"date":1520,"open":977,"high":1521,"low":1522,"close":941,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":941},"2026-02-03",107.82,104.97,2.03,1.93,1988600,{"date":1527,"open":424,"high":563,"low":22,"close":300,"change":1528,"percent_change":1434,"volume":1529,"transactions":9,"vwap":300},"2026-02-02",-1.21,2286500,{"date":1531,"open":475,"high":1532,"low":976,"close":878,"change":1533,"percent_change":588,"volume":1534,"transactions":9,"vwap":878},"2026-01-30",106.85,0.67,1873900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":136,"percent_change":163,"volume":1541,"transactions":9,"vwap":1540},"2026-01-29",105.53,106.74,105.019997,105.96,1788400,{"date":1543,"open":1544,"high":871,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-28",105.71,104.84,105.18,-0.17,-0.16,1399700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":42,"volume":1557,"transactions":9,"vwap":1555},"2026-01-27",104.25,105.48,104.07,105.35,0.76,1345500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1067,"volume":1565,"transactions":9,"vwap":1563},"2026-01-26",104.43,105.61,104.19,104.59,0.72,1208800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1067,"percent_change":1533,"volume":1572,"transactions":9,"vwap":1571},"2026-01-23",103.4,104.18,102.97,103.87,2105600,{"date":1574,"open":970,"high":22,"low":1575,"close":217,"change":1496,"percent_change":323,"volume":1576,"transactions":9,"vwap":217},"2026-01-22",101.25,3486400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":258,"change":1528,"percent_change":1582,"volume":1583,"transactions":9,"vwap":258},"2026-01-21",105.21,105.62,103.080002,-1.15,2386300,{"date":1585,"open":948,"high":1586,"low":1587,"close":1588,"change":1225,"percent_change":64,"volume":1589,"transactions":9,"vwap":1588},"2026-01-20",105.099998,103.55,105.050003,2525800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":557,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",102.059998,103.95,101.88,103.81,1.23,2201800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1040,"volume":1605,"transactions":9,"vwap":1603},"2026-01-15",101.36,102.78,101.32,102.58,1.11,1813500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":192,"percent_change":192,"volume":1612,"transactions":9,"vwap":1611},"2026-01-14",100.3,102.019997,100.089996,101.47,1963000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-13",98.34,100.26,98.24,100.21,1.38,1.4,2073300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-12",99.58,100.68,98.38,98.83,-0.38,1987100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":578,"percent_change":578,"volume":1636,"transactions":9,"vwap":1635},"2026-01-09",100.17,101,99.2,99.21,1354200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-08",99.3,101.27,99.059998,100.18,0.81,0.82,1717600,{"date":1647,"open":1648,"high":1632,"low":1649,"close":1650,"change":1651,"percent_change":1651,"volume":1156,"transactions":9,"vwap":1650},"2026-01-07",99.7,98.87,99.37,0.05,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1644,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-06",98.71,99.55,98.17,99.32,0.83,1643800,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":270,"percent_change":270,"volume":1665,"transactions":9,"vwap":1664},"2026-01-05",99.48,96.96,98.5,2112400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1533,"percent_change":1533,"volume":1672,"transactions":9,"vwap":1671},"2026-01-02",99.63,100.6,98.52,99.99,1441100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1657,"change":1678,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1657},"2025-12-31",99.84,100.029999,99.23,-0.57,1218200,{"date":1681,"open":1682,"high":1632,"low":1683,"close":1684,"change":156,"percent_change":156,"volume":1685,"transactions":9,"vwap":1684},"2025-12-30",99.61,99.33,99.89,1019900,{"date":1687,"open":1662,"high":1688,"low":1634,"close":1689,"change":650,"percent_change":650,"volume":1690,"transactions":9,"vwap":1689},"2025-12-29",100.080002,99.54,1647900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1639,"change":1138,"percent_change":1138,"volume":1696,"transactions":9,"vwap":1639},"2025-12-26",99.28,99.77,98.92,611500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":589,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-24",99.15,99.57,98.85,99.53,0.59,522600,{"date":1706,"open":1707,"high":1683,"low":1708,"close":1709,"change":151,"percent_change":231,"volume":1710,"transactions":9,"vwap":1709},"2025-12-23",98.69,98.33,98.95,1485100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-22",97.5,98.78,97.11,98.57,0.51,0.52,1526200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-19",100.059998,98.059998,-1.93,4366200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1671,"change":1422,"percent_change":1422,"volume":1731,"transactions":9,"vwap":1671},"2025-12-18",99.83,100.24,99,2345300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1618,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1618},"2025-12-17",98.64,100.33,98.51,1.31,1.32,2330700,{"date":1741,"open":1655,"high":1742,"low":1743,"close":1744,"change":1334,"percent_change":1334,"volume":1745,"transactions":9,"vwap":1744},"2025-12-16",99.66,98.72,98.9,2321100,{"date":1747,"open":1748,"high":1662,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-15",97.67,97.49,99.39,1.86,1.91,2388100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":738,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-12",95.67,98,95.45,97.53,1.98,2638200,{"date":1763,"open":1756,"high":1764,"low":1765,"close":1766,"change":834,"percent_change":650,"volume":1767,"transactions":9,"vwap":1766},"2025-12-11",97.24,95.39,95.64,1396800,{"date":1769,"open":1766,"high":1770,"low":1771,"close":1772,"change":1408,"percent_change":1376,"volume":1773,"transactions":9,"vwap":1772},"2025-12-10",96.16,95.19,95.41,1848900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":231,"volume":1781,"transactions":9,"vwap":1779},"2025-12-09",95.83,96.71,95.56,95.82,0.37,1823300,{"date":1783,"open":1784,"high":1784,"low":30,"close":1758,"change":1582,"percent_change":1147,"volume":1785,"transactions":9,"vwap":1758},"2025-12-08",96.57,2089300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":151,"percent_change":231,"volume":1792,"transactions":9,"vwap":1791},"2025-12-05",96,96.91,95.96,96.6,1775800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1138,"percent_change":1421,"volume":1799,"transactions":9,"vwap":1798},"2025-12-04",96.39,97.34,95.89,96.22,2303500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1376,"volume":1807,"transactions":9,"vwap":1805},"2025-12-03",97.46,98.19,96.17,96.45,-0.42,1761600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1435,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-02",97.92,98.13,96.78,96.87,-1.03,2753100,{"date":1817,"open":1818,"high":1729,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-01",99.74,97.72,97.88,-2.48,-2.47,2744600,{"date":1825,"open":1826,"high":1827,"low":1676,"close":1828,"change":680,"percent_change":680,"volume":1829,"transactions":9,"vwap":1828},"2025-11-28",100.58,100.89,100.36,1063300,{"date":1831,"open":1832,"high":1833,"low":1701,"close":1834,"change":191,"percent_change":1737,"volume":1835,"transactions":9,"vwap":1834},"2025-11-26",99.22,100.29,100.14,1305700,{"date":1837,"open":1838,"high":1833,"low":1839,"close":1701,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1701},"2025-11-25",99.85,98.63,-0.07,2127200,{"date":1843,"open":1735,"high":1844,"low":1743,"close":1695,"change":711,"percent_change":711,"volume":1845,"transactions":9,"vwap":1695},"2025-11-24",100.35,7708000,{"date":1847,"open":1848,"high":229,"low":1655,"close":1849,"change":1850,"percent_change":353,"volume":1851,"transactions":9,"vwap":1849},"2025-11-21",101.48,100.16,-0.79,4721900,{"date":1853,"open":1616,"high":1854,"low":1855,"close":1856,"change":537,"percent_change":537,"volume":1857,"transactions":9,"vwap":1856},"2025-11-20",101.38,99.93,100.95,2462200,{"date":1859,"open":1860,"high":1860,"low":1834,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-19",102.11,100.38,-2.53,-2.46,3059700,{"date":1866,"open":1867,"high":951,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-18",103.54,102.81,102.91,-0.94,-0.91,2585400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":248,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":248},"2025-11-17",102.22,103.98,101.75,2.19,2.15,3007600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1299,"percent_change":689,"volume":1887,"transactions":9,"vwap":1886},"2025-11-14",101.69,102.55,100.9,101.66,2443200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1856,"change":1556,"percent_change":1556,"volume":1893,"transactions":9,"vwap":1856},"2025-11-13",100.2,101.19,99.12,1977700,{"date":1895,"open":1639,"high":1896,"low":1897,"close":1898,"change":897,"percent_change":897,"volume":1899,"transactions":9,"vwap":1898},"2025-11-12",100.27,98.97,100.19,1340200,{"date":1901,"open":1734,"high":1694,"low":1902,"close":1903,"change":1287,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-11",98.15,99.59,1.37,1779700,{"date":1907,"open":1723,"high":1908,"low":1909,"close":1617,"change":1910,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1617},"2025-11-10",98.86,97.41,-0.28,2188900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1670,"change":1031,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1670},"2025-11-07",97.68,99.88,97.25,1.58,2924400,{"date":1920,"open":1921,"high":1626,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-06",96.97,96.5,96.99,0.88,0.92,3064400,{"date":1928,"open":1757,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1447,"volume":1933,"transactions":9,"vwap":1931},"2025-11-05",98.62,95.65,96.11,-1.85,2273800,{"date":1935,"open":1936,"high":1757,"low":1937,"close":1938,"change":1738,"percent_change":1904,"volume":1939,"transactions":9,"vwap":1938},"2025-11-04",97.78,97.040001,97.96,1614500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1001,"percent_change":1850,"volume":1946,"transactions":9,"vwap":1945},"2025-11-03",96.8,96.95,95.5,96.64,1692200,{"date":1948,"open":1764,"high":1949,"low":1931,"close":1909,"change":353,"percent_change":1850,"volume":1950,"transactions":9,"vwap":1909},"2025-10-31",97.79,2770700,{"date":1952,"open":1953,"high":1701,"low":1954,"close":1803,"change":64,"percent_change":1596,"volume":1955,"transactions":9,"vwap":1803},"2025-10-30",97.31,97.07,2073000,{"date":1957,"open":1958,"high":1908,"low":1959,"close":1960,"change":1961,"percent_change":269,"volume":1962,"transactions":9,"vwap":1960},"2025-10-29",98.48,96.88,97,-1.55,1804100,{"date":1964,"open":1648,"high":1965,"low":1966,"close":1967,"change":1209,"percent_change":1209,"volume":1968,"transactions":9,"vwap":1967},"2025-10-28",99.96,98.53,98.55,1156300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":301,"percent_change":301,"volume":1975,"transactions":9,"vwap":1974},"2025-10-27",99.31,100.47,99.080002,100.22,1537600,{"date":1977,"open":1978,"high":1979,"low":1675,"close":1980,"change":1981,"percent_change":354,"volume":1982,"transactions":9,"vwap":1980},"2025-10-24",100.49,101.059998,100.040001,-0.73,1036400,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":722,"percent_change":1582,"volume":1988,"transactions":9,"vwap":1987},"2025-10-23",102.66,100.07,100.77,1302800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":151,"percent_change":1780,"volume":1995,"transactions":9,"vwap":1994},"2025-10-22",101.5,103.099998,100.87,101.94,1509000,{"date":1997,"open":1998,"high":209,"low":1827,"close":1999,"change":1548,"percent_change":1548,"volume":2000,"transactions":9,"vwap":1999},"2025-10-21",101.72,101.56,1116900,{"date":2002,"open":1998,"high":1994,"low":2003,"close":1998,"change":874,"percent_change":1718,"volume":2004,"transactions":9,"vwap":1998},"2025-10-20",100.85,1129300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1891,"change":1393,"percent_change":1393,"volume":2010,"transactions":9,"vwap":1891},"2025-10-17",101.4,101.73,100.43,1597600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1147,"volume":2018,"transactions":9,"vwap":2016},"2025-10-16",102.68,103.14,100.98,101.07,-1.22,1558800,{"date":2020,"open":2021,"high":1868,"low":2022,"close":2023,"change":131,"percent_change":231,"volume":2024,"transactions":9,"vwap":2023},"2025-10-15",101.68,101.6,102.29,1556600,{"date":2026,"open":2027,"high":239,"low":2028,"close":2029,"change":1017,"percent_change":93,"volume":2030,"transactions":9,"vwap":2029},"2025-10-14",101.71,101.33,101.89,1423300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1504,"percent_change":270,"volume":2037,"transactions":9,"vwap":2036},"2025-10-13",102.099998,102.49,100.15,100.86,1515700,{"date":2039,"open":1848,"high":240,"low":2040,"close":2041,"change":1416,"percent_change":1917,"volume":2042,"transactions":9,"vwap":2041},"2025-10-10",100.88,102.39,2059200,{"date":2044,"open":1640,"high":2045,"low":1987,"close":2046,"change":396,"percent_change":396,"volume":2047,"transactions":9,"vwap":2046},"2025-10-09",102.28,100.8,1816100,{"date":2049,"open":1618,"high":1885,"low":2050,"close":2051,"change":1131,"percent_change":1131,"volume":2052,"transactions":9,"vwap":2051},"2025-10-08",99.71,100.83,1570400,{"date":2054,"open":2055,"high":1828,"low":2056,"close":1980,"change":1299,"percent_change":1299,"volume":2057,"transactions":9,"vwap":1980},"2025-10-07",99.16,98.39,1722000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1683,"change":1718,"percent_change":874,"volume":2063,"transactions":9,"vwap":1683},"2025-10-06",98.67,99.35,98.42,1769800,{"date":2065,"open":1748,"high":1693,"low":2066,"close":2067,"change":844,"percent_change":557,"volume":2068,"transactions":9,"vwap":2067},"2025-10-03",97.61,98.81,1676200,{"date":2070,"open":2071,"high":2072,"low":1953,"close":2073,"change":2074,"percent_change":311,"volume":2075,"transactions":9,"vwap":2073},"2025-10-02",98.18,98.46,97.64,-0.53,1449500,{"date":2077,"open":1974,"high":2078,"low":2079,"close":1656,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1656},"2025-10-01",100.57,98.050003,-2.35,-2.34,2301800,{"date":2084,"open":1624,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-30",100.76,99.099998,100.52,0.95,2199200,{"date":2091,"open":1700,"high":2092,"low":2093,"close":1700,"change":2094,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1700},"2025-09-29",99.79,98.76,-0.05,1875300,{"date":2097,"open":2098,"high":2099,"low":1803,"close":2100,"change":2101,"percent_change":191,"volume":2102,"transactions":9,"vwap":2100},"2025-09-26",98.74,99.92,99.62,1.27,1947300,{"date":2104,"open":2105,"high":1838,"low":2106,"close":2107,"change":1407,"percent_change":417,"volume":2108,"transactions":9,"vwap":2107},"2025-09-25",99.5,98.23,98.35,1848500,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2067,"change":548,"percent_change":548,"volume":2113,"transactions":9,"vwap":2067},"2025-09-24",98.29,99.27,1611600,{"date":2115,"open":2116,"high":1734,"low":2117,"close":1967,"change":1524,"percent_change":929,"volume":2118,"transactions":9,"vwap":1967},"2025-09-23",96.36,96.3,2204300,{"date":2120,"open":2121,"high":1943,"low":2122,"close":2123,"change":488,"percent_change":1400,"volume":2124,"transactions":9,"vwap":2123},"2025-09-22",96.38,95.97,96.62,1939000,{"date":2126,"open":2127,"high":1789,"low":2128,"close":2129,"change":259,"percent_change":259,"volume":2130,"transactions":9,"vwap":2129},"2025-09-19",96.54,95.9,96.33,4091700,{"date":2132,"open":2133,"high":1789,"low":2134,"close":2135,"change":2094,"percent_change":2094,"volume":2136,"transactions":9,"vwap":2135},"2025-09-18",95.74,95.69,96.35,1815600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1658,"percent_change":1517,"volume":2143,"transactions":9,"vwap":2142},"2025-09-17",96.29,97.3,96.15,96.4,1879800,{"date":2145,"open":2146,"high":1959,"low":2147,"close":2148,"change":2149,"percent_change":746,"volume":2150,"transactions":9,"vwap":2148},"2025-09-16",96.51,95.26,95.57,-1.43,2116600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1960,"change":2156,"percent_change":1333,"volume":2157,"transactions":9,"vwap":1960},"2025-09-15",97.6,97.63,96.79,-0.55,1351900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1238,"percent_change":1238,"volume":2164,"transactions":9,"vwap":2163},"2025-09-12",97.57,98.56,97.099998,97.55,1249400,{"date":2166,"open":1921,"high":1936,"low":2146,"close":2167,"change":690,"percent_change":407,"volume":2168,"transactions":9,"vwap":2167},"2025-09-11",97.7,1690000,{"date":2170,"open":1954,"high":1796,"low":2171,"close":2172,"change":241,"percent_change":241,"volume":2173,"transactions":9,"vwap":2172},"2025-09-10",96.46,97.080002,1603600,{"date":2175,"open":2176,"high":2177,"low":2141,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-09",96.28,97.35,96.98,0.33,0.34,1282700,{"date":2183,"open":2184,"high":1902,"low":1798,"close":2185,"change":2186,"percent_change":2149,"volume":2187,"transactions":9,"vwap":2185},"2025-09-08",97.91,96.65,-1.4,2189400,{"date":2189,"open":2190,"high":2191,"low":2177,"close":2079,"change":126,"percent_change":548,"volume":2192,"transactions":9,"vwap":2079},"2025-09-05",97.97,98.31,1724500,{"date":2194,"open":2195,"high":2067,"low":2177,"close":2196,"change":2094,"percent_change":2094,"volume":2197,"transactions":9,"vwap":2196},"2025-09-04",98.6,97.8,2033300,{"date":2199,"open":1943,"high":2200,"low":2201,"close":2202,"change":896,"percent_change":1533,"volume":2203,"transactions":9,"vwap":2202},"2025-09-03",97.89,96.61,97.85,4306700,{"date":2205,"open":2111,"high":2111,"low":2206,"close":2207,"change":1814,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-02",96.55,97.2,-1.05,3019300,{"date":2211,"open":2212,"high":1967,"low":2213,"close":2106,"change":111,"percent_change":111,"volume":2214,"transactions":9,"vwap":2106},"2025-08-29",98.27,98.010002,4220000,{"date":2216,"open":1838,"high":2217,"low":1820,"close":1656,"change":2218,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1656},"2025-08-28",99.97,-1.9,2400200,{"date":2221,"open":1915,"high":1735,"low":2222,"close":1986,"change":156,"percent_change":156,"volume":2223,"transactions":9,"vwap":1986},"2025-08-27",99.52,4313800,{"date":2225,"open":1980,"high":2226,"low":2227,"close":2228,"change":1138,"percent_change":1138,"volume":2229,"transactions":9,"vwap":2228},"2025-08-26",100.46,99.38,99.72,3309500,{"date":2231,"open":2232,"high":1611,"low":2050,"close":2233,"change":1023,"percent_change":1209,"volume":2234,"transactions":9,"vwap":2233},"2025-08-25",101.16,99.95,2498900,{"date":2236,"open":2237,"high":2238,"low":2051,"close":2239,"change":1293,"percent_change":1293,"volume":1815,"transactions":9,"vwap":2239},"2025-08-22",102.2,102.75,101.65,{"date":2241,"open":1999,"high":2242,"low":2243,"close":1991,"change":222,"percent_change":222,"volume":2244,"transactions":9,"vwap":1991},"2025-08-21",102.3,101.12,2282700,{"date":2246,"open":2247,"high":1581,"low":2248,"close":2249,"change":141,"percent_change":896,"volume":2250,"transactions":9,"vwap":2249},"2025-08-20",101.97,101.23,101.76,3216400,{"date":2252,"open":1915,"high":2253,"low":1903,"close":2254,"change":466,"percent_change":466,"volume":2255,"transactions":9,"vwap":2254},"2025-08-19",101.18,101.099998,3948400,{"date":2257,"open":2003,"high":2258,"low":2228,"close":1818,"change":1814,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1818},"2025-08-18",100.97,-1.02,2789300,{"date":2262,"open":2263,"high":2237,"low":2263,"close":1987,"change":1091,"percent_change":971,"volume":2264,"transactions":9,"vwap":1987},"2025-08-15",100.13,3098700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":787,"percent_change":1001,"volume":2271,"transactions":9,"vwap":2270},"2025-08-14",103.45,103.66,102.52,102.86,2171700,{"date":2273,"open":2270,"high":2268,"low":2274,"close":2268,"change":396,"percent_change":396,"volume":2275,"transactions":9,"vwap":2268},"2025-08-13",102.24,2728400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":198,"change":1376,"percent_change":1408,"volume":2281,"transactions":9,"vwap":198},"2025-08-12",104.11,104.38,102.69,2578800,{"date":2283,"open":2284,"high":2285,"low":2014,"close":2286,"change":2287,"percent_change":1305,"volume":2288,"transactions":9,"vwap":2286},"2025-08-11",104.45,104.67,104.12,-0.36,2357100,{"date":2290,"open":1035,"high":1035,"low":268,"close":22,"change":2291,"percent_change":1370,"volume":2292,"transactions":9,"vwap":22},"2025-08-08",-0.52,2796400,{"date":2294,"open":1587,"high":2295,"low":24,"close":968,"change":770,"percent_change":1644,"volume":2296,"transactions":9,"vwap":968},"2025-08-07",105.58,2577700,{"date":2298,"open":2299,"high":1579,"low":21,"close":2300,"change":396,"percent_change":396,"volume":2301,"transactions":9,"vwap":2300},"2025-08-06",104.16,104.15,1993200,{"date":2303,"open":2304,"high":1065,"low":1569,"close":1569,"change":250,"percent_change":201,"volume":2305,"transactions":9,"vwap":1569},"2025-08-05",105.12,2515900,{"date":2307,"open":2284,"high":880,"low":1562,"close":1046,"change":1925,"percent_change":1924,"volume":2308,"transactions":9,"vwap":1046},"2025-08-04",2345100,{"date":2310,"open":2311,"high":1586,"low":2312,"close":2313,"change":795,"percent_change":365,"volume":2314,"transactions":9,"vwap":2313},"2025-08-01",104.61,103.56,104.44,2272600,{"date":2316,"open":2021,"high":2317,"low":2318,"close":24,"change":365,"percent_change":2319,"volume":2320,"transactions":9,"vwap":24},"2025-07-31",103.57,101.46,0.89,3483200,{"date":2322,"open":2323,"high":2268,"low":2249,"close":2324,"change":156,"percent_change":2180,"volume":2325,"transactions":9,"vwap":2324},"2025-07-30",102.14,102.59,1565100,{"date":2327,"open":2328,"high":2329,"low":2046,"close":2274,"change":192,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2274},"2025-07-29",101.019997,102.27,1.25,1265000,{"date":2333,"open":1594,"high":1994,"low":1972,"close":2015,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2015},"2025-07-28",-1.28,-1.25,1995200,{"date":2338,"open":2247,"high":2339,"low":2340,"close":2341,"change":835,"percent_change":835,"volume":2342,"transactions":9,"vwap":2341},"2025-07-25",102.65,101.49,102.26,1375700,{"date":2344,"open":2345,"high":2346,"low":1877,"close":2347,"change":1370,"percent_change":1334,"volume":2348,"transactions":9,"vwap":2347},"2025-07-24",102.47,102.8,102.050003,2467800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1884,"change":2354,"percent_change":1112,"volume":2355,"transactions":9,"vwap":1884},"2025-07-23",103.37,103.9,101.96,-1.04,2563100,{"date":2357,"open":2358,"high":2359,"low":2341,"close":2360,"change":1253,"percent_change":1286,"volume":2361,"transactions":9,"vwap":2360},"2025-07-22",102.31,104.33,103.59,1663800,{"date":2363,"open":2364,"high":1868,"low":2365,"close":2366,"change":2367,"percent_change":364,"volume":2368,"transactions":9,"vwap":2366},"2025-07-21",101.040001,101.010002,102.07,0.99,1667800,{"date":2370,"open":1633,"high":2371,"low":1978,"close":2372,"change":660,"percent_change":660,"volume":1605,"transactions":9,"vwap":2372},"2025-07-18",101.77,101.080002,{"date":2374,"open":1834,"high":2258,"low":2375,"close":1669,"change":754,"percent_change":754,"volume":2376,"transactions":9,"vwap":1669},"2025-07-17",99.94,2131700,{"date":2378,"open":2379,"high":2380,"low":1624,"close":2226,"change":1717,"percent_change":1717,"volume":2381,"transactions":9,"vwap":2226},"2025-07-16",99.78,100.65,1865400,{"date":2383,"open":1861,"high":2384,"low":2385,"close":2233,"change":498,"percent_change":2208,"volume":2386,"transactions":9,"vwap":2233},"2025-07-15",100.71,99.49,1731200,{"date":2388,"open":2389,"high":2247,"low":1608,"close":2365,"change":2390,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2365},"2025-07-14",100.56,0.42,1409800,{"date":2393,"open":2226,"high":2394,"low":1728,"close":2395,"change":1082,"percent_change":417,"volume":2396,"transactions":9,"vwap":2395},"2025-07-11",101.31,100.59,1853700,{"date":2398,"open":1634,"high":1854,"low":1634,"close":2016,"change":1016,"percent_change":1016,"volume":2399,"transactions":9,"vwap":2016},"2025-07-10",1851800,{"date":2401,"open":2402,"high":1844,"low":1730,"close":2217,"change":141,"percent_change":141,"volume":2403,"transactions":9,"vwap":2217},"2025-07-09",99.4,2782500,{"date":2405,"open":1734,"high":2406,"low":2407,"close":1971,"change":2408,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1971},"2025-07-08",100,97.9,-0.4,3451200,{"date":2411,"open":1608,"high":2412,"low":2413,"close":2050,"change":2414,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2050},"2025-07-07",100.4,99.25,-0.6,1800700,{"date":2417,"open":1861,"high":2085,"low":2418,"close":2419,"change":231,"percent_change":231,"volume":2420,"transactions":9,"vwap":2419},"2025-07-03",99.69,100.31,1316600,{"date":2422,"open":2412,"high":2423,"low":2424,"close":2099,"change":1104,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2099},"2025-07-02",101.28,99.089996,-0.85,2485800,{"date":2428,"open":1987,"high":2429,"low":1624,"close":2430,"change":609,"percent_change":609,"volume":2431,"transactions":9,"vwap":2430},"2025-07-01",101.61,100.78,2749100,{"date":2433,"open":1627,"high":2009,"low":2195,"close":1844,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1844},"2025-06-30",2.2,2.24,2930500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":1902,"change":222,"percent_change":222,"volume":2442,"transactions":9,"vwap":1902},"2025-06-27",98.4,98.66,97.84,2880100,{"date":2444,"open":2191,"high":1707,"low":2407,"close":2445,"change":2446,"percent_change":1780,"volume":2447,"transactions":9,"vwap":2445},"2025-06-26",98.41,0.36,2655600,{"date":2449,"open":2450,"high":1855,"low":1796,"close":2079,"change":2451,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2079},"2025-06-25",99.34,-2.14,4396800,{"date":2454,"open":2455,"high":2456,"low":1986,"close":1898,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1898},"2025-06-24",100.67,101.34,-0.96,-0.95,2952900,{"date":2461,"open":2462,"high":2345,"low":2463,"close":2464,"change":301,"percent_change":301,"volume":2465,"transactions":9,"vwap":2464},"2025-06-23",101.81,100.64,101.15,3957800,{"date":2467,"open":2455,"high":2468,"low":2469,"close":2258,"change":650,"percent_change":650,"volume":2470,"transactions":9,"vwap":2258},"2025-06-20",101.82,100.51,7504200,{"date":2472,"open":1991,"high":2029,"low":1826,"close":2473,"change":455,"percent_change":1497,"volume":2474,"transactions":9,"vwap":2473},"2025-06-18",100.73,2620500,{"date":2476,"open":2429,"high":2249,"low":2477,"close":2478,"change":1910,"percent_change":1910,"volume":2479,"transactions":9,"vwap":2478},"2025-06-17",100.5,101.35,2844900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1311,"volume":2487,"transactions":9,"vwap":2485},"2025-06-16",104,104.52,100.93,101.63,-2.33,2738000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":681,"percent_change":518,"volume":2494,"transactions":9,"vwap":2493},"2025-06-13",103.94,105.28,103.7,103.96,3337400,{"date":2496,"open":2014,"high":2497,"low":188,"close":21,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":21},"2025-06-12",103.77,1.21,1.18,1902600,{"date":2502,"open":207,"high":239,"low":2503,"close":1884,"change":1293,"percent_change":1293,"volume":2504,"transactions":9,"vwap":1884},"2025-06-11",101.8,2439100,{"date":2506,"open":2007,"high":2507,"low":2508,"close":2509,"change":191,"percent_change":467,"volume":2510,"transactions":9,"vwap":2509},"2025-06-10",102.73,100.91,102.4,2311800,{"date":2512,"open":1600,"high":2513,"low":1826,"close":2514,"change":1370,"percent_change":1334,"volume":2515,"transactions":9,"vwap":2514},"2025-06-09",101.98,101.11,1781800,{"date":2517,"open":1860,"high":1884,"low":2372,"close":2429,"change":1496,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2429},"2025-06-06",-0.65,1694500,{"date":2521,"open":2522,"high":2522,"low":1640,"close":2329,"change":111,"percent_change":111,"volume":2523,"transactions":9,"vwap":2329},"2025-06-05",102.5,2734400,{"date":2525,"open":2526,"high":2527,"low":2029,"close":200,"change":1814,"percent_change":1112,"volume":2528,"transactions":9,"vwap":200},"2025-06-04",103.23,103.8,1845700,{"date":2530,"open":268,"high":2531,"low":2532,"close":2533,"change":455,"percent_change":2414,"volume":2534,"transactions":9,"vwap":2533},"2025-06-03",103.89,102.18,103.24,2316600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":268,"change":979,"percent_change":2414,"volume":2540,"transactions":9,"vwap":268},"2025-06-02",103.64,104.81,103.16,2292200,{"date":2542,"open":957,"high":1586,"low":2543,"close":2544,"change":1604,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-30",102.95,104.49,1.07,6398500,{"date":2548,"open":1883,"high":2549,"low":1848,"close":2550,"change":2101,"percent_change":1225,"volume":2551,"transactions":9,"vwap":2550},"2025-05-29",103.73,103.38,2762900,{"date":2553,"open":2554,"high":2300,"low":2555,"close":1860,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1860},"2025-05-28",103.63,101.93,-1.86,-1.79,1945700,{"date":2560,"open":2561,"high":22,"low":2562,"close":2563,"change":1239,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-27",104.27,103.47,103.97,-0.12,2638900,{"date":2567,"open":2279,"high":2568,"low":2569,"close":2570,"change":406,"percent_change":141,"volume":2571,"transactions":9,"vwap":2570},"2025-05-23",104.68,102.45,104.099998,2116000,{"date":2573,"open":2574,"high":2574,"low":2543,"close":2575,"change":803,"percent_change":986,"volume":2576,"transactions":9,"vwap":2575},"2025-05-22",104.98,103.42,2266100,{"date":2578,"open":1580,"high":2579,"low":964,"close":2580,"change":1334,"percent_change":1407,"volume":2581,"transactions":9,"vwap":2580},"2025-05-21",105.91,105.22,2741200,{"date":2583,"open":1588,"high":985,"low":2584,"close":1544,"change":2179,"percent_change":487,"volume":2585,"transactions":9,"vwap":1544},"2025-05-20",105.010002,2177700,{"date":2587,"open":2588,"high":2589,"low":2352,"close":2590,"change":1040,"percent_change":794,"volume":2591,"transactions":9,"vwap":2590},"2025-05-19",104.35,105.41,105.38,2047800,{"date":2593,"open":2594,"high":1560,"low":2595,"close":934,"change":700,"percent_change":2435,"volume":2596,"transactions":9,"vwap":934},"2025-05-16",102.029999,101.7,2758900,{"date":2598,"open":1834,"high":2599,"low":2600,"close":2601,"change":812,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-15",102.089996,99.87,102.010002,2.76,3497300,{"date":2605,"open":2112,"high":2606,"low":1936,"close":2112,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2112},"2025-05-14",99.6,-1.31,-1.3,3383900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":1826,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1826},"2025-05-13",103.25,103.31,100.099998,-2.96,-2.86,4495900,{"date":2619,"open":977,"high":276,"low":2543,"close":1867,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1867},"2025-05-12",-4.14,-3.84,3918400,{"date":2624,"open":2625,"high":2625,"low":887,"close":864,"change":1840,"percent_change":1163,"volume":2626,"transactions":9,"vwap":864},"2025-05-09",108.2,2248900,{"date":2628,"open":1362,"high":818,"low":384,"close":2629,"change":2630,"percent_change":2615,"volume":2631,"transactions":9,"vwap":2629},"2025-05-08",107.75,-3.29,3652300,{"date":2633,"open":1291,"high":2634,"low":1291,"close":2635,"change":537,"percent_change":1718,"volume":2636,"transactions":9,"vwap":2635},"2025-05-07",111.76,111.040001,3555200,{"date":2638,"open":1167,"high":1175,"low":2639,"close":2640,"change":2088,"percent_change":1517,"volume":2641,"transactions":9,"vwap":2640},"2025-05-06",109.029999,110.47,2186800,{"date":2643,"open":1168,"high":2644,"low":1095,"close":2645,"change":312,"percent_change":1407,"volume":2646,"transactions":9,"vwap":2645},"2025-05-05",110.67,109.52,3225200,{"date":2648,"open":2649,"high":1208,"low":2650,"close":1124,"change":1862,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1124},"2025-05-02",110.36,109.25,-2.25,3421800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":1380,"change":1267,"percent_change":1547,"volume":2658,"transactions":9,"vwap":1380},"2025-05-01",112.9,113.46,111.54,3265400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":1374,"change":690,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1374},"2025-04-30",112.81,113.27,110.7,0.55,4940600,{"date":2667,"open":818,"high":2668,"low":157,"close":2669,"change":50,"percent_change":71,"volume":2670,"transactions":9,"vwap":2669},"2025-04-29",112.38,112.13,2000400,{"date":2672,"open":1431,"high":2673,"low":2674,"close":696,"change":406,"percent_change":690,"volume":2675,"transactions":9,"vwap":696},"2025-04-28",111.27,108.86,2938200,{"date":2677,"open":1318,"high":2678,"low":2679,"close":707,"change":1000,"percent_change":2680,"volume":2681,"transactions":9,"vwap":707},"2025-04-25",111.48,109.75,-0.75,2820700,{"date":2683,"open":1381,"high":2684,"low":841,"close":2685,"change":249,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-04-24",112.5,111.29,-1.09,2389200,{"date":2689,"open":823,"high":2690,"low":1175,"close":1414,"change":353,"percent_change":1059,"volume":2691,"transactions":9,"vwap":1414},"2025-04-23",113.099998,2098400,{"date":183,"open":669,"high":1216,"low":1108,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},113.3,1.8,1.61,1833500]