[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MET":3,"homepage-market-summary":35,"stock-historical-MET":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MET","2026-10-06",{"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},"MetLife, Inc.","NYSE",null,"LIFE INSURANCE","MetLife is one of the largest life insurers in the US by assets and provides a variety of life insurance and annuity products. It is organized into six segments: group benefits, retirement and income solutions, Asia, Latin America, Europe\u002FMiddle East\u002FAfrica (EMEA), and MetLife Investment Managenent. Group Benefits and RIS are US-based, contributing to around 52% of the firm's 2025 adjusted earnings. The Asia segment contributes around 25% of earnings, mainly tied to Japan. The company also holds leading market positions in Mexico and Chile, with the Latin America segment contributing around 14% of 2024 earnings. The EMEA and investment management segments contributed around 6% and 3% of 2025 earnings, respectively.","46,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4393,2.37,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},97.16,97.19,99.06,97,96.88,0.28,0.29,4290472.220012,54514,97.7792,100.93,67.33,3583241.44860859,88.8,6664,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},3440259,1255694503.600756,28.08,"2025-04-24",[188,189,199,208,219,229,240,251,260,270,280,290,301,312,321,331,340,351,361,372,381,390,400,410,419,427,438,448,457,467,478,487,498,509,517,526,536,545,555,565,573,584,593,602,612,622,630,640,648,657,666,675,684,695,705,713,723,731,740,748,754,763,771,778,786,795,804,812,819,828,835,844,851,860,867,875,882,891,900,908,915,923,931,940,948,955,963,972,980,989,998,1006,1015,1021,1028,1036,1044,1052,1060,1069,1077,1085,1094,1101,1107,1112,1120,1128,1136,1143,1149,1155,1162,1171,1180,1188,1196,1204,1209,1216,1224,1231,1237,1243,1250,1259,1268,1275,1282,1291,1299,1306,1314,1321,1328,1336,1344,1352,1360,1368,1376,1382,1388,1397,1404,1411,1417,1425,1433,1441,1448,1455,1463,1472,1479,1486,1493,1502,1508,1517,1523,1530,1537,1546,1554,1561,1567,1574,1583,1590,1596,1602,1607,1615,1621,1628,1634,1642,1649,1654,1662,1670,1677,1683,1690,1696,1703,1709,1718,1725,1732,1738,1745,1751,1759,1766,1772,1781,1788,1793,1799,1807,1813,1819,1826,1835,1843,1849,1854,1859,1866,1871,1878,1886,1891,1899,1905,1912,1919,1924,1931,1938,1946,1951,1957,1964,1967,1972,1977,1984,1988,1992,1998,2003,2009,2013,2022,2027,2031,2036,2040,2047,2051,2058,2066,2072,2077,2082,2089,2095,2103,2108,2115,2123,2129,2136,2141,2145,2150,2158,2163,2168,2173,2179,2185,2190,2196,2201,2207,2215,2218,2224,2227,2234,2241,2246,2252,2257,2262,2266,2271,2276,2282,2286,2290,2294,2298,2303,2307,2311,2317,2324,2329,2337,2342,2349,2356,2364,2372,2380,2386,2392,2397,2402,2409,2413,2417,2423,2427,2432,2436,2439,2444,2447,2455,2460,2466,2470,2475,2482,2487,2491,2497,2503,2508,2513,2516,2521,2525,2528,2533,2537,2540,2546,2550,2556,2559,2564,2567,2570,2574,2579,2585,2590,2593,2597,2603,2608,2611,2615,2618,2622,2627,2632,2636,2640,2645,2648,2652,2658,2663,2668,2674,2681,2686],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",94.84,97.39,94.655,2.45,2.59,4417269.51254,49323,96.6325,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",93.98,94.97,94.43,0.08,2981203.032193,44201,94.543,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",93.71,94.5,92.21,94.35,0.19,0.2,3686322.914241,45257,93.903,{"date":220,"open":191,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",95.56,94.12,94.16,-1.04,-1.09,3008292.137618,36557,94.3993,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",95.68,96.325,94.42,95.2,-0.62,-0.65,2621797.221726,40127,95.2053,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",97.51,97.94,95.39,95.82,-1.88,-1.92,3241817.469382,48880,96.105,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":65,"percent_change":142,"volume":257,"transactions":258,"vwap":259},"2026-09-25",97.54,98.45,96.67,97.7,3625279.989544,40757,97.8085,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",97.73,98.18,97.06,97.25,0.05,3442897.343274,48603,97.4772,{"date":271,"open":234,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",97.67,95.01,97.2,1.28,1.33,2943318.73069,46782,97.1883,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":72,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",97.47,98,95.0259,95.92,-0.75,2638677.798902,39550,95.9516,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",97.44,97.8413,96.54,96.64,-0.4,-0.41,1933426.220859,31725,96.7683,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",96.89,97.29,96.236117,97.04,-0.31,-0.32,7313755.092183,40045,97.0236,{"date":313,"open":243,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",98.37,96.8,97.35,0.12,2760726.940715,38968,97.3668,{"date":322,"open":323,"high":324,"low":244,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",97.98,98.31,97.23,-0.99,-1.01,3500606.410691,48311,97.2326,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":132,"percent_change":51,"volume":337,"transactions":338,"vwap":339},"2026-09-15",97.41,98.54,96.9201,98.22,2067899.553614,37659,98.0033,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",97.52,97.79,96.56,97.75,0.61,0.63,3544773.756277,45612,97.5213,{"date":352,"open":283,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",98.25,96.225,97.14,0.36,0.37,2636845.896797,39145,96.9594,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",96.17,96.91,96.015,96.78,1.09,1.14,2225765.017597,40669,96.4838,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":214,"percent_change":215,"volume":378,"transactions":379,"vwap":380},"2026-09-09",95.63,96.3,94.88,95.69,3245623.919574,50353,95.5786,{"date":382,"open":344,"high":383,"low":244,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",97.09,95.5,-2.12,-2.17,2459367.893424,41834,95.8579,{"date":391,"open":392,"high":393,"low":282,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",98.34,99.13,97.62,-1.61,-1.62,2663333.366394,40832,97.9721,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",97.15,99.25,99.23,2.81,2.91,3706198.308779,44292,98.6362,{"date":411,"open":412,"high":355,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",94.79,96.42,2,2.12,2857906.871671,43984,96.477,{"date":420,"open":221,"high":421,"low":422,"close":233,"change":286,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",96.21,93.91,-0.79,2727208.468634,45474,94.5274,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",96.37,96.565,95.13,95.17,-1.34,-1.39,2912131.239172,33699,95.3381,{"date":439,"open":440,"high":292,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",96.79,96.41,96.51,0.26,0.27,2878221.360794,42056,96.6695,{"date":449,"open":450,"high":440,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":363},"2026-08-27",95.96,95.4401,96.25,-0.27,-0.28,2257058.331124,35539,{"date":458,"open":450,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",96.77,95.09,96.52,0.65,0.68,2442377.535546,43832,96.4972,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",96.24,96.43,94.57,95.87,-0.34,-0.35,2207890.358156,40393,95.5368,{"date":479,"open":480,"high":481,"low":480,"close":421,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",94.87,96.27,1.87,1.98,2965179.57091,44833,95.9586,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",94.2,94.9075,93.93,94.34,0.88,0.94,4849853.936505,49636,94.3605,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",94.94,95.62,93.37,93.46,-1.65,-1.73,3791353.746015,43369,94.0546,{"date":510,"open":440,"high":274,"low":511,"close":512,"change":396,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",94.64,95.11,-1.67,3447734.303852,50419,95.2664,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":266,"percent_change":266,"volume":523,"transactions":524,"vwap":525},"2026-08-18",97.3,98.105,96.69,96.73,2037901.097979,34425,97.0865,{"date":527,"open":333,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",98.58,96.65,96.68,-0.98,-1,2479561.956113,42986,97.1619,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":214,"percent_change":214,"volume":542,"transactions":543,"vwap":544},"2026-08-14",97.74,98.2345,97.33,97.66,2138966.307623,33742,97.6671,{"date":546,"open":547,"high":548,"low":549,"close":282,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",97.02,97.71,96.635,0.81,0.84,2018227.023586,37244,97.2877,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",96.59,97.12,96.29,96.66,-0.14,2187166.790274,40044,96.7216,{"date":566,"open":366,"high":540,"low":567,"close":315,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",96.55,-0.23,-0.24,2417837.16151,42579,96.923,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",96.99,98.09,96.86,97.03,-0.74,-0.76,2717920.670408,44955,97.2103,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",99.49,97.07,97.77,-2.18,4100171.363634,46700,97.7274,{"date":594,"open":334,"high":30,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",98.13,99.95,3.69,3.83,3695640.062077,56220,99.641,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":87,"volume":609,"transactions":610,"vwap":611},"2026-08-05",96.5,97.255,95.49,96.26,0.13,4628792.434352,53364,96.3262,{"date":613,"open":614,"high":615,"low":422,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",94.915,96.44,96.13,-0.18,-0.19,5017506.325432,54200,95.7434,{"date":623,"open":452,"high":440,"low":624,"close":625,"change":626,"percent_change":214,"volume":627,"transactions":628,"vwap":629},"2026-08-03",95.95,96.31,0.18,4463939.986472,50054,96.3073,{"date":631,"open":632,"high":633,"low":634,"close":616,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",97.11,97.475,96.07,-0.94,-0.97,5783964.80173,54342,96.4279,{"date":641,"open":642,"high":643,"low":644,"close":587,"change":266,"percent_change":266,"volume":645,"transactions":646,"vwap":647},"2026-07-30",97.42,97.615,95.88,5720146.65356,55371,96.8904,{"date":649,"open":344,"high":650,"low":651,"close":547,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",97.8,96.45,-0.47,-0.48,4673686.563221,64204,97.1083,{"date":658,"open":221,"high":659,"low":221,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",97.69,97.49,2.3,2.42,4738912.623135,54556,97.2438,{"date":667,"open":273,"high":668,"low":669,"close":670,"change":356,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",96,94.83,95.19,0.38,5142089.056032,50220,95.3008,{"date":676,"open":677,"high":191,"low":678,"close":669,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",92.16,91.34,2.29,2.47,4539486.577729,49684,93.9883,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",92.77,92.895,91.58,92.54,-0.73,-0.78,3540995.168409,43716,92.4348,{"date":696,"open":697,"high":698,"low":686,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",93.8,94.3,93.27,-0.1,-0.11,3159107.501316,40312,93.3534,{"date":706,"open":707,"high":708,"low":677,"close":502,"change":671,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",93.33,93.465,0.41,4146924.634787,43174,93.1065,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":327,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",94,94.265,92.76,92.99,-1.07,3810972.371972,53472,93.1764,{"date":724,"open":725,"high":726,"low":727,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":715},"2026-07-17",93.21,94.86,93.12,0.3,0.32,4014900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",92.67,94.089996,92.22,93.7,1.5,1.63,3064500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":473,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-15",92.52,93.11,91.64,92.2,-0.37,2574900,{"date":749,"open":717,"high":750,"low":212,"close":689,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":689},"2026-07-14",93.81,-0.49,-0.53,3466000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",92.51,93.16,91.61,93.029999,1.38,1.51,2828900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":164,"volume":770,"transactions":9,"vwap":768},"2026-07-10",92.059998,92.49,91.15,91.65,0.5,2016800,{"date":772,"open":773,"high":774,"low":773,"close":767,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":767},"2026-07-09",90.34,91.99,1.05,1.17,2195700,{"date":779,"open":768,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",91.69,89.62,90.099998,-1.57,-1.71,3569900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",90.96,92.27,90.65,91.67,1.21,1.34,3135400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",90.88,91.25,90.040001,90.46,0.4,0.44,4103100,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-07-02",87.96,90.059998,87.72,2.86,3.28,3145600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":195,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",85.010002,87.53,87.2,3.06,3500300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",85.97,86.54,84.35,84.61,-1.38,-1.6,3852700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":157,"percent_change":266,"volume":834,"transactions":9,"vwap":833},"2026-06-29",85.56,86.57,85.029999,85.99,2929700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",85.21,86.67,84.74,85.95,1.32,1.56,5516600,{"date":845,"open":814,"high":846,"low":847,"close":848,"change":849,"percent_change":157,"volume":850,"transactions":9,"vwap":848},"2026-06-25",86.93,84.43,84.63,0.03,2619500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",88.029999,88.22,84.18,84.6,-3.43,-3.9,4806400,{"date":861,"open":862,"high":863,"low":864,"close":853,"change":132,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2026-06-23",87.67,88.34,87.15,0.54,2798400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":483,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",86.33,87.84,85.81,87.56,2.31,4992900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":453,"percent_change":307,"volume":881,"transactions":9,"vwap":880},"2026-06-18",87.099998,87.69,85.38,85.58,8338100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",87.089996,87.36,85.73,85.85,-1.55,-1.77,5737500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",88.24,88.84,86.7,87.4,-0.26,-0.3,4195000,{"date":901,"open":902,"high":781,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",89.21,87.59,87.66,-1.18,-1.33,3159600,{"date":909,"open":910,"high":911,"low":853,"close":894,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":894},"2026-06-12",88.25,89.44,1.26,1.44,3149500,{"date":916,"open":917,"high":806,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",86.72,86.43,87.58,1.45,1.68,4215600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":462,"volume":930,"transactions":9,"vwap":928},"2026-06-10",85.75,87.7,85.48,86.13,0.56,4191400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",84.99,85.76,84.49,85.57,1.19,1.41,3990100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":701,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-08",84.07,84.88,84.019997,84.38,-0.13,2342500,{"date":949,"open":950,"high":933,"low":951,"close":935,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":935},"2026-06-05",83.93,83.22,1.03,1.23,3512100,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",81.85,83.85,83.46,2.5,3.09,3809400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",82.07,82.36,80.51,80.96,-1.86,-2.25,3427800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":122,"volume":979,"transactions":9,"vwap":977},"2026-06-02",81.55,83.73,81.51,82.82,0.98,3230200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",81.57,82.89,81.36,81.84,-0.85,-1.03,3065800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",81.86,83.65,81.66,82.69,0.73,0.89,6938700,{"date":999,"open":977,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",83.17,81.82,81.96,-1.24,-1.49,2838600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",83.6,84.22,83.010002,83.2,-0.07,-0.08,2669300,{"date":1016,"open":1017,"high":1018,"low":977,"close":1019,"change":423,"percent_change":635,"volume":1020,"transactions":9,"vwap":1019},"2026-05-26",83.82,84.52,83.27,3381000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":569,"percent_change":454,"volume":1027,"transactions":9,"vwap":1026},"2026-05-22",84.37,85.29,83.89,84.059998,3779200,{"date":1029,"open":1030,"high":945,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",82.91,82.19,84.3,1.79,2.17,4190000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":913,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",81.62,82.86,80.56,82.51,1.78,3006000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":473,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",81.6,81.98,80.29,81.07,-0.42,3017300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":738,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",79.7,81.49,79.48,81.41,2.04,3877800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",79.029999,79.85,78.25,79.78,0.6,0.76,3071000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":938,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",78.59,79.75,78.55,79.18,1.1,2612000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":177,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",78.41,78.83,77.93,78.080002,-0.56,4316400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",77.51,78.82,76.64,78.64,0.66,0.85,2831000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":700,"percent_change":946,"volume":1100,"transactions":9,"vwap":1099},"2026-05-11",78.35,78.85,77.23,77.98,3137200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1082,"change":579,"percent_change":635,"volume":1106,"transactions":9,"vwap":1082},"2026-05-08",79.050003,79.45,77.61,3051000,{"date":1108,"open":1040,"high":1109,"low":1110,"close":1088,"change":433,"percent_change":513,"volume":1111,"transactions":9,"vwap":1088},"2026-05-07",81.19,78.019997,4476000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":443,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-06",81,81.59,80.040001,80.16,0.33,3283000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":122,"volume":1127,"transactions":9,"vwap":1125},"2026-05-05",79.15,80.64,78.97,79.9,0.95,2757200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":826,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",79.68,80.25,78.72,78.95,-1.28,2269300,{"date":1137,"open":1131,"high":1138,"low":1139,"close":1140,"change":608,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-01",81.080002,79.44,80.23,0.16,3211100,{"date":1144,"open":1073,"high":1145,"low":1146,"close":1147,"change":368,"percent_change":913,"volume":1148,"transactions":9,"vwap":1147},"2026-04-30",80.4,78.07,80.099998,3670200,{"date":1150,"open":1151,"high":1152,"low":1064,"close":1153,"change":463,"percent_change":137,"volume":1154,"transactions":9,"vwap":1153},"2026-04-29",78.68,79.26,78.96,3065300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1157,"change":346,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-04-28",78.28,79.12,77.8,0.79,2978700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",78,78.3,77.26,77.67,-0.03,-0.04,2927400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",76.32,77.79,75.79,77.7,1.64,2.16,3533200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":905,"volume":1187,"transactions":9,"vwap":1185},"2026-04-23",76.84,77.089996,75.41,76.059998,-0.91,3216500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":78,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",77.53,77.87,76.44,76.97,-0.66,2951400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":454,"volume":1203,"transactions":9,"vwap":1201},"2026-04-21",77.63,78.36,77.35,77.48,-0.22,2316900,{"date":1205,"open":1159,"high":1079,"low":1206,"close":1176,"change":1207,"percent_change":751,"volume":1208,"transactions":9,"vwap":1176},"2026-04-20",77.24,-0.38,2401000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1082,"change":1214,"percent_change":275,"volume":1215,"transactions":9,"vwap":1082},"2026-04-17",77.44,78.61,77.34,0.99,4789300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1183,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1183},"2026-04-16",77.69,78.13,76.9,-0.43,-0.55,3584100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":100,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",76.14,77.9,77.52,1.48,4056000,{"date":1232,"open":1184,"high":1233,"low":1234,"close":1235,"change":463,"percent_change":127,"volume":1236,"transactions":9,"vwap":1235},"2026-04-14",76.58,75.029999,76.040001,3509100,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1229,"percent_change":414,"volume":1242,"transactions":9,"vwap":1241},"2026-04-13",73.22,75.56,75.36,3913400,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":987,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",74.61,73.41,73.88,-0.77,2340400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",73.78,75.39,73.59,74.65,0.31,0.42,3697600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",73.2,74.5,72.92,74.34,3.14,4.41,4344200,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1141,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-07",70.62,71.64,71.2,0.23,3606100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":729,"percent_change":65,"volume":1281,"transactions":9,"vwap":1280},"2026-04-06",70.53,71.22,70.46,71.040001,2267400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",70.13,71.46,69.5,70.72,-0.45,-0.63,2559000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":65,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",71.099998,72.13,70.43,71.17,0.64,3306000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1287,"change":194,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1287},"2026-03-31",69.72,70.89,68.52,3.59,4989600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":551,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",68.34,69.11,67.61,68.27,0.57,3346000,{"date":1315,"open":1316,"high":1316,"low":31,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",69.4,67.7,-2.04,-2.93,4402400,{"date":1322,"open":1323,"high":1293,"low":1324,"close":1325,"change":236,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-26",70.23,69.35,69.74,-0.92,3172300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":769,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",70.58,71.18,69.48,70.39,0.72,2512200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":952,"volume":1343,"transactions":9,"vwap":1341},"2026-03-24",68.050003,70.27,67.86,69.89,0.71,3083900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":127,"volume":1351,"transactions":9,"vwap":1349},"2026-03-23",70.32,70.47,68.94,69.18,0.62,3298000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1012,"volume":1359,"transactions":9,"vwap":1357},"2026-03-20",68.49,69,67.8,68.56,-0.05,6671800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-19",68.43,69.059998,67.58,68.61,0.01,4306200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":327,"volume":1375,"transactions":9,"vwap":1373},"2026-03-18",68.88,69.6,68.51,68.6,-0.7,3813800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":87,"percent_change":215,"volume":1381,"transactions":9,"vwap":1380},"2026-03-17",70.14,71.13,69.3,3583000,{"date":1383,"open":1373,"high":1384,"low":1354,"close":1385,"change":937,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",69.64,69.16,1.75,2972100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-13",69.32,69.55,67.85,67.97,-0.82,-1.19,3210700,{"date":1398,"open":1399,"high":1384,"low":1400,"close":1401,"change":1402,"percent_change":513,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",68.9,68.13,68.79,-1.17,5062500,{"date":1405,"open":1406,"high":1302,"low":1407,"close":1408,"change":1409,"percent_change":1186,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",70.73,69.26,69.96,-0.64,4167600,{"date":1412,"open":1413,"high":1414,"low":1301,"close":1415,"change":117,"percent_change":569,"volume":1416,"transactions":9,"vwap":1415},"2026-03-10",71.029999,71.98,70.6,3324700,{"date":1418,"open":1419,"high":1280,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",70.69,68.84,70.77,-1.06,-1.48,5285400,{"date":1426,"open":1427,"high":1428,"low":1391,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",71.3,71.9,71.83,-1.11,-1.52,3844200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1207,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-05",72.49,73.050003,71.65,72.94,-0.52,4736200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":462,"percent_change":996,"volume":1447,"transactions":9,"vwap":1446},"2026-03-04",72.79,73.81,72.3,73.32,3292400,{"date":1449,"open":1414,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":691,"volume":1454,"transactions":9,"vwap":1452},"2026-03-03",72.82,69.58,72.67,-0.57,6435800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":776,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",71.57,73.73,70.93,73.24,1.62,4054500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-27",75.07,75.21,71.61,72.07,-3.87,-5.1,8908600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":347,"percent_change":551,"volume":1478,"transactions":9,"vwap":1477},"2026-02-26",75.75,77.099998,74.83,75.94,4335100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1168,"percent_change":1169,"volume":1485,"transactions":9,"vwap":1484},"2026-02-25",75.8,75.99,74.23,75.31,4443800,{"date":1487,"open":1488,"high":1489,"low":1460,"close":1490,"change":1491,"percent_change":608,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",75.099998,76.099998,75.34,0.1,3735800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",78.79,79.3,74.13,75.24,-3.86,-4.88,5574900,{"date":1503,"open":1504,"high":1505,"low":1098,"close":1506,"change":180,"percent_change":275,"volume":1507,"transactions":9,"vwap":1506},"2026-02-20",78.29,79.14,79.099998,2726400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-19",78.66,79.36,77.56,78.099998,-1.12,-1.41,2753000,{"date":1518,"open":1519,"high":1130,"low":1520,"close":1521,"change":1297,"percent_change":550,"volume":1522,"transactions":9,"vwap":1521},"2026-02-18",78.88,78.71,79.22,2891200,{"date":1524,"open":1525,"high":1132,"low":1526,"close":1527,"change":1528,"percent_change":1177,"volume":1529,"transactions":9,"vwap":1527},"2026-02-17",78.059998,76.79,78.58,1.27,2950300,{"date":1531,"open":1532,"high":1533,"low":1226,"close":1534,"change":1358,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-13",76.74,77.58,77.31,-0.06,3113700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-12",79.040001,79.6,76.25,77.36,-1.53,-1.94,4376100,{"date":1547,"open":1548,"high":1549,"low":1542,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-11",77.95,79.2,78.89,0.97,1.24,4388000,{"date":1555,"open":1556,"high":1525,"low":1557,"close":1558,"change":1177,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",75.71,75.7,77.92,2.15,4333600,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":700,"percent_change":946,"volume":1566,"transactions":9,"vwap":1565},"2026-02-09",75.95,77.37,76.28,3109900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":147,"percent_change":938,"volume":1573,"transactions":9,"vwap":1572},"2026-02-06",75.84,76.87,75.63,76.38,4433000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",79.5,81.67,74.89,75.32,-2.69,-3.45,8818100,{"date":1584,"open":1585,"high":1495,"low":1586,"close":1587,"change":1588,"percent_change":913,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",77.76,76.91,78.010002,1.11,5974500,{"date":1591,"open":1097,"high":1592,"low":1593,"close":1220,"change":1319,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1220},"2026-02-03",80.2,76.8,-3.67,5465200,{"date":1597,"open":1080,"high":1598,"low":1599,"close":1600,"change":1126,"percent_change":122,"volume":1601,"transactions":9,"vwap":1600},"2026-02-02",79.93,78.47,79.83,3302300,{"date":1603,"open":1604,"high":1550,"low":1176,"close":1519,"change":462,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1519},"2026-01-30",77.85,0.83,3979100,{"date":1608,"open":1609,"high":1064,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-29",77,76.77,78.23,1.97,2.58,3726300,{"date":1616,"open":1617,"high":1213,"low":1618,"close":1619,"change":1221,"percent_change":1083,"volume":1620,"transactions":9,"vwap":1619},"2026-01-28",76.45,76.029999,76.26,2911200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":653,"percent_change":235,"volume":1627,"transactions":9,"vwap":1626},"2026-01-27",77.29,77.38,76.21,76.69,3261300,{"date":1629,"open":1474,"high":1630,"low":1474,"close":1631,"change":1632,"percent_change":1033,"volume":1633,"transactions":9,"vwap":1631},"2026-01-26",77.25,77.17,1.36,4647700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1430,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",76.37,76.78,74.88,75.81,-1.44,3597800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":729,"percent_change":1257,"volume":1648,"transactions":9,"vwap":1647},"2026-01-22",76.62,77.27,76.2,76.92,2681200,{"date":1650,"open":1482,"high":1651,"low":1556,"close":1652,"change":952,"percent_change":1632,"volume":1653,"transactions":9,"vwap":1652},"2026-01-21",77.42,76.6,4010100,{"date":1655,"open":1556,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-20",76.88,75.25,75.57,-1.2,-1.56,3319000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1610,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1610},"2026-01-16",77.5,77.86,76.59,-1.13,-1.45,4719400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1227,"change":286,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1227},"2026-01-15",78.62,79.33,77.73,-0.95,3413400,{"date":1678,"open":1679,"high":1088,"low":1193,"close":1680,"change":1681,"percent_change":1058,"volume":1682,"transactions":9,"vwap":1680},"2026-01-14",77.14,78.65,1.57,3240600,{"date":1684,"open":1685,"high":1686,"low":1089,"close":1687,"change":1003,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-13",78.18,79,77.080002,-1.58,2645400,{"date":1691,"open":1692,"high":1506,"low":1110,"close":1693,"change":225,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",78.7,78.32,-1.37,3608900,{"date":1697,"open":1698,"high":1699,"low":1686,"close":1700,"change":746,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",79.65,80.07,79.41,-0.46,2532100,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1065,"change":761,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1065},"2026-01-08",78.39,80.050003,1.93,2932100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-07",80.57,81.18,78.15,78.27,-2.91,-3.58,4538200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1712,"change":1723,"percent_change":72,"volume":1724,"transactions":9,"vwap":1712},"2026-01-06",80.78,81.5,79.88,-0.59,3435200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":128,"change":920,"percent_change":1730,"volume":1731,"transactions":9,"vwap":128},"2026-01-05",79.77,83,79.47,1.81,3864900,{"date":1733,"open":1734,"high":967,"low":1735,"close":1736,"change":760,"percent_change":1386,"volume":1737,"transactions":9,"vwap":1736},"2026-01-02",78.94,78.11,80.32,3335800,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1734,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1734},"2025-12-31",79.97,78.9,-0.84,-1.05,2153600,{"date":1746,"open":1747,"high":1736,"low":1748,"close":1065,"change":1749,"percent_change":897,"volume":1750,"transactions":9,"vwap":1065},"2025-12-30",80.14,79.64,-0.21,1812500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":307,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-29",80.35,80.63,79.79,79.99,-0.39,2014600,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":286,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-26",80.9,80.15,80.3,-0.93,1675200,{"date":1767,"open":1768,"high":982,"low":1720,"close":1769,"change":87,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-24",80.94,81.050003,0.17,1169100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-23",81.34,81.61,80.87,80.91,-0.44,-0.54,2135500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1202,"percent_change":453,"volume":1787,"transactions":9,"vwap":1786},"2025-12-22",81.42,82.11,81.099998,81.35,2378000,{"date":1789,"open":1790,"high":1791,"low":1049,"close":982,"change":561,"percent_change":117,"volume":1792,"transactions":9,"vwap":982},"2025-12-19",81.63,82.33,6552800,{"date":1794,"open":1795,"high":1796,"low":1761,"close":1797,"change":1394,"percent_change":326,"volume":1798,"transactions":9,"vwap":1797},"2025-12-18",82.47,82.52,81.71,5528000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":728,"volume":1806,"transactions":9,"vwap":1804},"2025-12-17",82.66,82.88,81.88,82.53,0.25,5432700,{"date":1808,"open":1019,"high":958,"low":1809,"close":1810,"change":1811,"percent_change":296,"volume":1812,"transactions":9,"vwap":1810},"2025-12-16",81.94,82.28,-0.33,4657400,{"date":1814,"open":1815,"high":1816,"low":1031,"close":1817,"change":65,"percent_change":164,"volume":1818,"transactions":9,"vwap":1817},"2025-12-15",82.94,83.43,82.61,4541700,{"date":1820,"open":1821,"high":1728,"low":1822,"close":1823,"change":1824,"percent_change":701,"volume":1825,"transactions":9,"vwap":1823},"2025-12-12",82.67,81.8,82.16,-0.09,3379400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-11",79.81,82.63,79.62,82.25,2.43,3.04,3896400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":414,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-10",77.75,79.87,77.6,79.82,2.57,3076300,{"date":1844,"open":1845,"high":1846,"low":1218,"close":1847,"change":897,"percent_change":1811,"volume":1848,"transactions":9,"vwap":1847},"2025-12-09",78.69,78.87,77.82,2897000,{"date":1850,"open":1851,"high":1510,"low":1548,"close":1082,"change":1852,"percent_change":579,"volume":1853,"transactions":9,"vwap":1082},"2025-12-08",78.4,-0.58,3222200,{"date":1855,"open":1856,"high":1132,"low":1857,"close":1510,"change":347,"percent_change":550,"volume":1858,"transactions":9,"vwap":1510},"2025-12-05",78.029999,77.77,3557700,{"date":1860,"open":1861,"high":1611,"low":1862,"close":1856,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1856},"2025-12-04",77.72,77.41,0.52,0.67,4200700,{"date":1867,"open":1868,"high":1869,"low":1226,"close":1087,"change":1552,"percent_change":738,"volume":1870,"transactions":9,"vwap":1087},"2025-12-03",76.48,77.57,3419100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1169,"percent_change":1358,"volume":1877,"transactions":9,"vwap":1876},"2025-12-02",76.57,76.68,75.69,76.27,3202700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1811,"volume":1885,"transactions":9,"vwap":1883},"2025-12-01",76.3,77.2,76.19,76.31,-0.25,2442300,{"date":1887,"open":1883,"high":1647,"low":1888,"close":1889,"change":1273,"percent_change":728,"volume":1890,"transactions":9,"vwap":1889},"2025-11-28",76.15,76.56,1121100,{"date":1892,"open":1893,"high":1874,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-26",76.050003,75.91,76.33,0.59,0.78,2552700,{"date":1900,"open":1875,"high":1901,"low":1902,"close":1903,"change":164,"percent_change":995,"volume":1904,"transactions":9,"vwap":1903},"2025-11-25",76.29,75.12,75.74,3305700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":317,"percent_change":1141,"volume":1911,"transactions":9,"vwap":1910},"2025-11-24",74.85,75.27,73.97,75.19,4590600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1465,"change":1917,"percent_change":842,"volume":1918,"transactions":9,"vwap":1465},"2025-11-21",74.25,75.76,73.56,1.15,4018900,{"date":1920,"open":1921,"high":1636,"low":1444,"close":1922,"change":1742,"percent_change":1514,"volume":1923,"transactions":9,"vwap":1922},"2025-11-20",75.5,73.92,3430400,{"date":1925,"open":1908,"high":1921,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-19",74.050003,74.76,-0.61,-0.81,3001500,{"date":1932,"open":1933,"high":1477,"low":1934,"close":1935,"change":1936,"percent_change":1749,"volume":1937,"transactions":9,"vwap":1935},"2025-11-18",74.9,74.6,75.37,-0.16,3583500,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-17",78.63,74.79,75.53,-3.11,-3.95,5028900,{"date":1947,"open":1550,"high":1673,"low":1948,"close":1090,"change":1949,"percent_change":224,"volume":1950,"transactions":9,"vwap":1090},"2025-11-14",78.040001,-0.83,3275600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1729,"change":579,"percent_change":1326,"volume":1956,"transactions":9,"vwap":1729},"2025-11-13",79.95,80.65,79.059998,4523800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":662,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-12",77.83,80.47,80.21,3.11,4218900,{"date":1965,"open":1862,"high":1604,"low":1630,"close":1174,"change":346,"percent_change":1160,"volume":1966,"transactions":9,"vwap":1174},"2025-11-11",3929700,{"date":1968,"open":1868,"high":1959,"low":1618,"close":1969,"change":952,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-10",77.18,1.35,4511200,{"date":1973,"open":1253,"high":1974,"low":1975,"close":1888,"change":626,"percent_change":112,"volume":1976,"transactions":9,"vwap":1888},"2025-11-07",76.17,74.41,6228700,{"date":1978,"open":1576,"high":1979,"low":1255,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-06",80.75,75.97,-2.71,-3.44,8562600,{"date":1985,"open":1986,"high":1131,"low":1151,"close":1151,"change":691,"percent_change":531,"volume":1987,"transactions":9,"vwap":1151},"2025-11-05",79.61,3779500,{"date":1989,"open":1157,"high":1072,"low":1525,"close":1990,"change":1805,"percent_change":729,"volume":1991,"transactions":9,"vwap":1990},"2025-11-04",79.46,3731500,{"date":1993,"open":1994,"high":1755,"low":1995,"close":1996,"change":1928,"percent_change":580,"volume":1997,"transactions":9,"vwap":1996},"2025-11-03",79.49,78.67,79.21,2890900,{"date":1999,"open":1510,"high":2000,"low":2001,"close":1840,"change":1091,"percent_change":1605,"volume":2002,"transactions":9,"vwap":1840},"2025-10-31",80,78.57,4380500,{"date":2004,"open":2001,"high":2005,"low":1714,"close":2006,"change":551,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-30",80.019997,79.16,1.07,2774900,{"date":2010,"open":1165,"high":2011,"low":1948,"close":1693,"change":1221,"percent_change":1222,"volume":2012,"transactions":9,"vwap":1693},"2025-10-29",79.32,3214000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-28",78.8,79.24,78.16,78.75,-0.12,-0.15,2948800,{"date":2023,"open":2024,"high":2025,"low":1995,"close":1846,"change":214,"percent_change":112,"volume":2026,"transactions":9,"vwap":1846},"2025-10-27",79.31,79.54,2584100,{"date":2028,"open":1071,"high":1734,"low":2029,"close":1151,"change":101,"percent_change":462,"volume":2030,"transactions":9,"vwap":1151},"2025-10-24",78.17,2445000,{"date":2032,"open":2033,"high":1521,"low":1948,"close":2029,"change":1757,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2029},"2025-10-23",78.91,-0.5,2181900,{"date":2037,"open":1152,"high":1576,"low":1064,"close":2038,"change":1701,"percent_change":1852,"volume":2039,"transactions":9,"vwap":2038},"2025-10-22",78.56,2376300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":25,"percent_change":356,"volume":2046,"transactions":9,"vwap":2045},"2025-10-21",78.78,79.57,78.49,79.019997,2888200,{"date":2048,"open":1071,"high":1521,"low":1611,"close":2049,"change":25,"percent_change":356,"volume":2050,"transactions":9,"vwap":2049},"2025-10-20",78.74,2582900,{"date":2052,"open":2053,"high":2054,"low":1861,"close":2055,"change":1350,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-17",78.089996,78.92,78.46,0.8,3487700,{"date":2059,"open":2060,"high":2061,"low":1174,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-16",81.059998,81.15,77.84,-3.78,-4.63,4169100,{"date":2067,"open":2068,"high":2069,"low":2061,"close":1038,"change":2070,"percent_change":1543,"volume":2071,"transactions":9,"vwap":1038},"2025-10-15",82.75,83.5,-1.27,2784600,{"date":2073,"open":1592,"high":1011,"low":1147,"close":983,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":983},"2025-10-14",2.07,2.56,2652000,{"date":2078,"open":2079,"high":2060,"low":1740,"close":2080,"change":775,"percent_change":841,"volume":2081,"transactions":9,"vwap":2080},"2025-10-13",80.73,80.82,2111200,{"date":2083,"open":2084,"high":977,"low":2085,"close":1727,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1727},"2025-10-10",82.43,79.76,-2.21,-2.7,2407000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1047,"change":1358,"percent_change":1535,"volume":2094,"transactions":9,"vwap":1047},"2025-10-09",82.24,83.26,81.52,2266100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":72,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-08",83.38,83.64,81.68,82.029999,-0.87,2736800,{"date":2104,"open":2105,"high":2106,"low":1795,"close":2068,"change":801,"percent_change":58,"volume":2107,"transactions":9,"vwap":2068},"2025-10-07",82.78,83.34,2477800,{"date":2109,"open":2110,"high":951,"low":2111,"close":2112,"change":2113,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-06",82.62,81.79,82.35,-0.02,2547300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":275,"volume":2122,"transactions":9,"vwap":2120},"2025-10-03",81.48,82.59,81.12,82.37,1.04,2993200,{"date":2124,"open":2125,"high":1829,"low":2080,"close":2126,"change":2127,"percent_change":690,"volume":2128,"transactions":9,"vwap":2126},"2025-10-02",81.73,81.33,-0.6,3564800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1778,"percent_change":752,"volume":2135,"transactions":9,"vwap":2134},"2025-10-01",81.76,83.080002,81.69,81.93,3854400,{"date":2137,"open":2138,"high":1795,"low":2139,"close":2120,"change":728,"percent_change":357,"volume":2140,"transactions":9,"vwap":2120},"2025-09-30",82,81.22,2789000,{"date":2142,"open":1577,"high":2143,"low":1712,"close":965,"change":65,"percent_change":164,"volume":2144,"transactions":9,"vwap":965},"2025-09-29",82.13,2955700,{"date":2146,"open":1776,"high":1803,"low":2147,"close":1038,"change":793,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1038},"2025-09-26",80.71,1.67,2351600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1288,"volume":2157,"transactions":9,"vwap":2155},"2025-09-25",80.74,81.23,79.84,80.28,-0.36,2600700,{"date":2159,"open":2160,"high":2161,"low":1147,"close":1123,"change":729,"percent_change":801,"volume":2162,"transactions":9,"vwap":1123},"2025-09-24",80.37,80.89,2927800,{"date":2164,"open":2165,"high":2166,"low":1598,"close":1736,"change":1194,"percent_change":1394,"volume":2167,"transactions":9,"vwap":1736},"2025-09-23",80.98,81.65,4797600,{"date":2169,"open":2038,"high":984,"low":2170,"close":2165,"change":2171,"percent_change":661,"volume":2172,"transactions":9,"vwap":2165},"2025-09-22",78.21,1.82,6658800,{"date":2174,"open":2054,"high":1139,"low":2175,"close":2006,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2006},"2025-09-19",77.89,0.09,0.11,8849000,{"date":2180,"open":1132,"high":2181,"low":1212,"close":2182,"change":2183,"percent_change":769,"volume":2184,"transactions":9,"vwap":2182},"2025-09-18",79.74,79.07,0.39,4484200,{"date":2186,"open":1846,"high":2187,"low":2188,"close":1151,"change":1358,"percent_change":1535,"volume":2189,"transactions":9,"vwap":1151},"2025-09-17",79.71,78.31,5561500,{"date":2191,"open":2192,"high":2192,"low":1527,"close":2193,"change":505,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-16",80.99,78.73,-2.15,5022700,{"date":2197,"open":1761,"high":2198,"low":1592,"close":2199,"change":2156,"percent_change":1288,"volume":2200,"transactions":9,"vwap":2199},"2025-09-15",81.3,80.46,3083800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2080,"change":51,"percent_change":1066,"volume":2206,"transactions":9,"vwap":2080},"2025-09-12",80.26,81.11,80.17,2314200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1588,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-11",79.42,80.5,79.23,80.34,1.4,2632900,{"date":2216,"open":1158,"high":1953,"low":1153,"close":2211,"change":1535,"percent_change":1013,"volume":2217,"transactions":9,"vwap":2211},"2025-09-10",2113500,{"date":2219,"open":1722,"high":2220,"low":2221,"close":2222,"change":307,"percent_change":1757,"volume":2223,"transactions":9,"vwap":2222},"2025-09-09",80.33,79.27,79.29,2536400,{"date":2225,"open":1996,"high":1054,"low":1665,"close":1540,"change":2176,"percent_change":2177,"volume":2226,"transactions":9,"vwap":1540},"2025-09-08",3048300,{"date":2228,"open":1038,"high":2229,"low":1504,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-05",82.31,79.51,-2.24,-2.74,4830100,{"date":2235,"open":2165,"high":991,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-04",80.62,81.75,1.18,1.46,2434500,{"date":2242,"open":2243,"high":1768,"low":2244,"close":1711,"change":1366,"percent_change":1366,"volume":2245,"transactions":9,"vwap":1711},"2025-09-03",80.31,79.91,2364000,{"date":2247,"open":2248,"high":968,"low":2249,"close":1040,"change":2250,"percent_change":531,"volume":2251,"transactions":9,"vwap":1040},"2025-09-02",80.68,79.37,-0.8,3836400,{"date":2253,"open":1049,"high":2099,"low":2254,"close":984,"change":929,"percent_change":2255,"volume":2256,"transactions":9,"vwap":984},"2025-08-29",80.8,0.69,2759900,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2254,"change":307,"percent_change":1207,"volume":2261,"transactions":9,"vwap":2254},"2025-08-28",81.28,80.52,2225100,{"date":2263,"open":1954,"high":2264,"low":1754,"close":2204,"change":1491,"percent_change":317,"volume":2265,"transactions":9,"vwap":2204},"2025-08-27",81.58,2556700,{"date":2267,"open":2268,"high":2204,"low":1736,"close":2269,"change":626,"percent_change":94,"volume":2270,"transactions":9,"vwap":2269},"2025-08-26",80.53,81.010002,2905900,{"date":2272,"open":2273,"high":2099,"low":1954,"close":2274,"change":1194,"percent_change":1929,"volume":2275,"transactions":9,"vwap":2274},"2025-08-25",81.29,80.83,2585300,{"date":2277,"open":1598,"high":2278,"low":1072,"close":1055,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1055},"2025-08-22",81.91,2.25,2.84,3502700,{"date":2283,"open":1734,"high":1056,"low":2055,"close":2016,"change":2284,"percent_change":444,"volume":2285,"transactions":9,"vwap":2016},"2025-08-21",0.21,1960100,{"date":2287,"open":1519,"high":2288,"low":2001,"close":1062,"change":1256,"percent_change":2183,"volume":2289,"transactions":9,"vwap":1062},"2025-08-20",79.4,2666700,{"date":2291,"open":1837,"high":2182,"low":2292,"close":1132,"change":978,"percent_change":912,"volume":2293,"transactions":9,"vwap":1132},"2025-08-19",77.59,2511700,{"date":2295,"open":1220,"high":1604,"low":1233,"close":2296,"change":709,"percent_change":107,"volume":2297,"transactions":9,"vwap":2296},"2025-08-18",77.74,2721800,{"date":2299,"open":2300,"high":2300,"low":1969,"close":2301,"change":1723,"percent_change":580,"volume":2302,"transactions":9,"vwap":2301},"2025-08-15",78.33,77.33,2660700,{"date":2304,"open":1586,"high":2305,"low":1868,"close":1558,"change":929,"percent_change":1334,"volume":2306,"transactions":9,"vwap":1558},"2025-08-14",77.97,2314300,{"date":2308,"open":1532,"high":1837,"low":2309,"close":1542,"change":2056,"percent_change":2121,"volume":2310,"transactions":9,"vwap":1542},"2025-08-13",76.72,3158900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1889,"change":912,"percent_change":2148,"volume":2316,"transactions":9,"vwap":1889},"2025-08-12",75.78,76.89,75.62,4008300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":636,"percent_change":2070,"volume":2323,"transactions":9,"vwap":2322},"2025-08-11",76.36,77.059998,74.99,75.3,4414700,{"date":2325,"open":2326,"high":1089,"low":2326,"close":1876,"change":194,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1876},"2025-08-08",74.19,3.32,4351700,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-07",72.099998,74.94,73.82,-2.13,-2.8,5631300,{"date":2338,"open":2339,"high":1625,"low":1907,"close":1563,"change":147,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1563},"2025-08-06",75.080002,1.42,4475300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1578,"change":2347,"percent_change":204,"volume":2348,"transactions":9,"vwap":1578},"2025-08-05",74.82,75.43,74.15,0.06,4334800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1476,"change":2354,"percent_change":1588,"volume":2355,"transactions":9,"vwap":1476},"2025-08-04",74.42,74.92,73.94,0.82,3797100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1544,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-01",74.46,74.97,73.010002,74.010002,-2.55,4383200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1563,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1563},"2025-07-31",74.75,76.54,74.66,1.16,1.55,5251200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1941,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1941},"2025-07-30",76.85,77.45,74.27,-2.89,-3.72,4965300,{"date":2381,"open":2300,"high":2382,"low":1664,"close":2383,"change":2384,"percent_change":849,"volume":2385,"transactions":9,"vwap":2383},"2025-07-29",78.98,77.68,0.02,3824900,{"date":2387,"open":1079,"high":1073,"low":1534,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-28",77.66,-0.9,-1.15,2275700,{"date":2393,"open":1164,"high":1995,"low":2394,"close":2038,"change":2395,"percent_change":1214,"volume":2396,"transactions":9,"vwap":2038},"2025-07-25",77.39,0.77,2227600,{"date":2398,"open":2300,"high":2399,"low":2400,"close":1174,"change":236,"percent_change":1949,"volume":2401,"transactions":9,"vwap":1174},"2025-07-24",78.53,77.71,2233800,{"date":2403,"open":1713,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":122,"volume":2408,"transactions":9,"vwap":2406},"2025-07-23",78.5,77.55,78.44,0.93,2682400,{"date":2410,"open":2411,"high":1105,"low":1974,"close":1087,"change":2238,"percent_change":2370,"volume":2412,"transactions":9,"vwap":1087},"2025-07-22",76.42,2963100,{"date":2414,"open":1664,"high":2415,"low":1619,"close":1895,"change":1394,"percent_change":1422,"volume":2416,"transactions":9,"vwap":1895},"2025-07-21",77.64,1885000,{"date":2418,"open":1564,"high":2419,"low":2420,"close":2421,"change":617,"percent_change":568,"volume":2422,"transactions":9,"vwap":2421},"2025-07-18",77.54,76.82,77.15,2065500,{"date":2424,"open":2425,"high":1087,"low":2425,"close":2301,"change":93,"percent_change":1551,"volume":2426,"transactions":9,"vwap":2301},"2025-07-17",76.22,2759800,{"date":2428,"open":2429,"high":1593,"low":2430,"close":1666,"change":671,"percent_change":769,"volume":2431,"transactions":9,"vwap":1666},"2025-07-16",76.55,75.29,2776000,{"date":2433,"open":1664,"high":1164,"low":1974,"close":1625,"change":2434,"percent_change":386,"volume":2435,"transactions":9,"vwap":1625},"2025-07-15",-1.69,2659400,{"date":2437,"open":1211,"high":1082,"low":1645,"close":1227,"change":215,"percent_change":443,"volume":2438,"transactions":9,"vwap":1227},"2025-07-14",2125200,{"date":2440,"open":1218,"high":1735,"low":2441,"close":1176,"change":2442,"percent_change":986,"volume":2443,"transactions":9,"vwap":1176},"2025-07-11",77.21,-0.67,2331800,{"date":2445,"open":1157,"high":1845,"low":1665,"close":2446,"change":608,"percent_change":1770,"volume":2140,"transactions":9,"vwap":2446},"2025-07-10",78.37,{"date":2448,"open":2449,"high":1706,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-09",79.94,78.14,78.24,-1.42,-1.78,2648300,{"date":2456,"open":1994,"high":2457,"low":1955,"close":2458,"change":51,"percent_change":346,"volume":2459,"transactions":9,"vwap":2458},"2025-07-08",80.44,79.66,2866000,{"date":2461,"open":1145,"high":2462,"low":1124,"close":1074,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1074},"2025-07-07",80.95,-1.47,-1.82,2495600,{"date":2467,"open":1960,"high":2468,"low":2005,"close":1954,"change":769,"percent_change":1350,"volume":2469,"transactions":9,"vwap":1954},"2025-07-03",81.27,1617800,{"date":2471,"open":1138,"high":2472,"low":2006,"close":1762,"change":635,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1762},"2025-07-02",81.24,-1.16,3096800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1864,"percent_change":1605,"volume":2481,"transactions":9,"vwap":2480},"2025-07-01",80.36,81.7,80.24,81.089996,2681600,{"date":2483,"open":2243,"high":2484,"low":1756,"close":2485,"change":266,"percent_change":2347,"volume":2486,"transactions":9,"vwap":2485},"2025-06-30",80.54,80.42,2901600,{"date":2488,"open":1131,"high":2489,"low":2085,"close":2160,"change":709,"percent_change":101,"volume":2490,"transactions":9,"vwap":2160},"2025-06-27",80.86,3643600,{"date":2492,"open":2011,"high":2493,"low":2494,"close":2495,"change":1092,"percent_change":2007,"volume":2496,"transactions":9,"vwap":2495},"2025-06-26",80.080002,79.080002,79.96,3337300,{"date":2498,"open":1054,"high":2499,"low":1940,"close":2500,"change":1222,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-25",79.86,79.11,-0.69,3232300,{"date":2504,"open":2505,"high":2506,"low":1986,"close":2458,"change":849,"percent_change":157,"volume":2507,"transactions":9,"vwap":2458},"2025-06-24",79.98,80.55,3174400,{"date":2509,"open":2015,"high":2510,"low":2296,"close":2511,"change":1257,"percent_change":107,"volume":2512,"transactions":9,"vwap":2511},"2025-06-23",79.72,79.63,2383900,{"date":2514,"open":1505,"high":1698,"low":1940,"close":1996,"change":1091,"percent_change":551,"volume":2515,"transactions":9,"vwap":1996},"2025-06-20",6575400,{"date":2517,"open":1081,"high":1152,"low":2518,"close":1073,"change":2519,"percent_change":127,"volume":2520,"transactions":9,"vwap":1073},"2025-06-18",77.91,0.7,2298500,{"date":2522,"open":1713,"high":2049,"low":2523,"close":1604,"change":1222,"percent_change":1374,"volume":2524,"transactions":9,"vwap":1604},"2025-06-17",77.4,2350800,{"date":2526,"open":1548,"high":1940,"low":2383,"close":1851,"change":775,"percent_change":1632,"volume":2527,"transactions":9,"vwap":1851},"2025-06-16",3220100,{"date":2529,"open":2305,"high":1073,"low":2320,"close":1200,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1200},"2025-06-13",-1.64,-2.08,3450700,{"date":2534,"open":1082,"high":1686,"low":2400,"close":2535,"change":204,"percent_change":1491,"volume":2536,"transactions":9,"vwap":2535},"2025-06-12",78.99,2264300,{"date":2538,"open":1104,"high":1072,"low":1527,"close":2033,"change":1439,"percent_change":236,"volume":2539,"transactions":9,"vwap":2033},"2025-06-11",2418800,{"date":2541,"open":2230,"high":2542,"low":2543,"close":2544,"change":618,"percent_change":569,"volume":2545,"transactions":9,"vwap":2544},"2025-06-10",79.69,78.93,79.43,2199500,{"date":2547,"open":1762,"high":1762,"low":2548,"close":1830,"change":307,"percent_change":1757,"volume":2549,"transactions":9,"vwap":1830},"2025-06-09",79.17,1937900,{"date":2551,"open":1054,"high":2552,"low":1521,"close":1598,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1598},"2025-06-06",80.13,1.37,1.74,1943000,{"date":2557,"open":2033,"high":2494,"low":1110,"close":2038,"change":1884,"percent_change":308,"volume":2558,"transactions":9,"vwap":2038},"2025-06-05",1906100,{"date":2560,"open":2561,"high":2493,"low":2015,"close":2562,"change":78,"percent_change":1409,"volume":2563,"transactions":9,"vwap":2562},"2025-06-04",79.59,78.81,2235500,{"date":2565,"open":1672,"high":1830,"low":1585,"close":2011,"change":1297,"percent_change":550,"volume":2566,"transactions":9,"vwap":2011},"2025-06-03",3195800,{"date":2568,"open":1219,"high":1151,"low":1213,"close":1151,"change":1491,"percent_change":608,"volume":2569,"transactions":9,"vwap":1151},"2025-06-02",1989500,{"date":2571,"open":1940,"high":1539,"low":2572,"close":1527,"change":454,"percent_change":2156,"volume":2573,"transactions":9,"vwap":1527},"2025-05-30",78.050003,4359400,{"date":2575,"open":1672,"high":1062,"low":1665,"close":2576,"change":137,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-29",78.86,1.12,2391400,{"date":2580,"open":2045,"high":2581,"low":1159,"close":2582,"change":224,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-28",79.38,77.99,-1.32,2661700,{"date":2586,"open":1064,"high":2587,"low":1105,"close":1062,"change":2171,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1062},"2025-05-27",79.089996,2.36,3300600,{"date":2591,"open":1563,"high":1228,"low":1477,"close":2441,"change":1288,"percent_change":1852,"volume":2592,"transactions":9,"vwap":2441},"2025-05-23",2958700,{"date":2594,"open":2450,"high":1096,"low":2595,"close":2388,"change":569,"percent_change":307,"volume":2596,"transactions":9,"vwap":2388},"2025-05-22",77.040001,2410200,{"date":2598,"open":2499,"high":2599,"low":1604,"close":1227,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1227},"2025-05-21",80.22,-2.43,-3.03,2987800,{"date":2604,"open":2605,"high":2480,"low":2606,"close":2220,"change":1779,"percent_change":2442,"volume":2607,"transactions":9,"vwap":2220},"2025-05-20",80.69,80.11,2251200,{"date":2609,"open":1763,"high":1785,"low":2000,"close":1776,"change":157,"percent_change":266,"volume":2610,"transactions":9,"vwap":1776},"2025-05-19",1999500,{"date":2612,"open":2613,"high":1138,"low":2495,"close":2274,"change":357,"percent_change":142,"volume":2614,"transactions":9,"vwap":2274},"2025-05-16",80.49,2976500,{"date":2616,"open":1576,"high":1040,"low":2500,"close":2199,"change":101,"percent_change":1297,"volume":2617,"transactions":9,"vwap":2199},"2025-05-15",2512000,{"date":2619,"open":2061,"high":2126,"low":2181,"close":1953,"change":2620,"percent_change":1004,"volume":2621,"transactions":9,"vwap":1953},"2025-05-14",-1.21,2561300,{"date":2623,"open":2624,"high":991,"low":2624,"close":2625,"change":1863,"percent_change":1297,"volume":2626,"transactions":9,"vwap":2625},"2025-05-13",80.58,81.16,2518200,{"date":2628,"open":2479,"high":1769,"low":1147,"close":1123,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1123},"2025-05-12",2.79,3.58,3536100,{"date":2633,"open":1525,"high":2634,"low":1218,"close":1604,"change":443,"percent_change":86,"volume":2635,"transactions":9,"vwap":1604},"2025-05-09",78.54,2371400,{"date":2637,"open":1839,"high":2543,"low":2638,"close":2292,"change":1092,"percent_change":1588,"volume":2639,"transactions":9,"vwap":2292},"2025-05-08",77.050003,4083100,{"date":2641,"open":2642,"high":2415,"low":2643,"close":1532,"change":729,"percent_change":1257,"volume":2644,"transactions":9,"vwap":1532},"2025-05-07",76.96,75.92,3665300,{"date":2646,"open":1901,"high":1542,"low":1563,"close":2411,"change":326,"percent_change":1134,"volume":2647,"transactions":9,"vwap":2411},"2025-05-06",2905000,{"date":2649,"open":2650,"high":2017,"low":2650,"close":1862,"change":296,"percent_change":78,"volume":2651,"transactions":9,"vwap":1862},"2025-05-05",76.95,2836800,{"date":2653,"open":2654,"high":1713,"low":1565,"close":2655,"change":1058,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-02",77.07,77.81,2.69,3359000,{"date":2659,"open":2319,"high":1630,"low":2660,"close":2661,"change":801,"percent_change":107,"volume":2662,"transactions":9,"vwap":2661},"2025-05-01",74.77,75.77,3267100,{"date":2664,"open":2665,"high":2666,"low":1460,"close":1935,"change":1743,"percent_change":1694,"volume":2667,"transactions":9,"vwap":1935},"2025-04-30",74.57,75.52,3667000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2411,"change":51,"percent_change":347,"volume":2673,"transactions":9,"vwap":2411},"2025-04-29",75.58,76.61,75.26,2510800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":1477,"change":2679,"percent_change":180,"volume":2680,"transactions":9,"vwap":1477},"2025-04-28",75.66,76.73,75.51,0.75,4129500,{"date":2682,"open":2322,"high":1240,"low":2683,"close":1910,"change":2442,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1910},"2025-04-25",74.39,-0.88,3030300,{"date":186,"open":2687,"high":1646,"low":2688,"close":2689,"change":1461,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},74.24,73.76,75.86,2.18,2091600]