[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRU":3,"homepage-market-summary":35,"stock-historical-PRU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRU","2026-10-07",{"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},"Prudential Financial, Inc.","NYSE",null,"LIFE INSURANCE","Prudential Financial is one of the largest US life insurers, offering annuities, life insurance, and asset-management products. The United States and Japan are its two largest markets. Its US business contributed about 50% of adjusted 2025 earnings and includes institutional retirement (mostly pension risk transfer), individual retirement (annuities), group insurance, and individual life insurance. Its international business represented about 39% of adjusted earnings, with a strong market position in Japan, and the firm also has a presence in emerging markets like Brazil. The company's investment management business, PGIM, contributed approximately 11% of its 2025 adjusted earnings. PGIM had around $1.47 trillion in assets under management at the end of fourth-quarter 2025.","36,824","Newark, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.984,5.6,"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},112.36,112.5,112.74,111.43,113.54,-1.18,-1.04,1603596.121232,32269,112.1851,127.72,91.89,1926511.062597777,57.1,6242,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1833886,669368376.712042,9.19,"2025-04-25",[187,188,198,209,220,231,241,252,263,274,285,296,306,317,326,337,348,359,370,379,388,398,408,418,429,439,450,460,469,477,486,496,506,516,527,537,546,556,566,577,588,599,609,619,629,639,647,656,665,675,684,694,704,714,725,733,744,755,763,771,779,788,795,804,813,822,831,840,849,858,867,875,884,893,901,909,918,925,934,942,950,959,967,976,982,991,1000,1009,1017,1026,1034,1042,1050,1058,1065,1072,1080,1087,1096,1104,1111,1117,1124,1132,1139,1147,1154,1162,1171,1179,1188,1195,1204,1212,1219,1227,1235,1243,1251,1258,1264,1271,1280,1288,1297,1303,1309,1317,1326,1333,1341,1349,1357,1365,1373,1381,1389,1396,1402,1409,1416,1425,1433,1439,1447,1455,1461,1468,1474,1481,1488,1495,1502,1510,1518,1523,1528,1535,1544,1552,1561,1567,1576,1584,1590,1596,1602,1608,1614,1623,1631,1640,1649,1656,1664,1672,1681,1689,1695,1701,1707,1715,1723,1730,1738,1744,1749,1757,1764,1773,1780,1788,1795,1803,1807,1813,1819,1826,1831,1838,1845,1852,1859,1867,1873,1879,1886,1895,1901,1907,1913,1919,1928,1934,1941,1946,1953,1958,1966,1973,1979,1985,1992,1999,2006,2012,2020,2027,2033,2040,2047,2055,2063,2070,2076,2084,2089,2095,2102,2109,2116,2122,2128,2134,2140,2148,2154,2162,2168,2175,2181,2187,2193,2199,2204,2210,2215,2222,2227,2234,2241,2245,2250,2255,2262,2268,2272,2277,2285,2292,2299,2306,2312,2319,2327,2334,2341,2349,2354,2361,2368,2373,2380,2389,2395,2402,2408,2413,2418,2423,2431,2438,2443,2449,2457,2465,2470,2477,2485,2491,2497,2503,2510,2515,2522,2529,2535,2540,2543,2547,2551,2558,2564,2571,2577,2584,2590,2598,2603,2608,2612,2617,2622,2627,2631,2638,2642,2647,2650,2654,2661,2665,2669,2674,2680,2684,2691,2697,2701,2708,2713,2717,2722,2728,2732,2736,2742,2748,2754,2759,2765,2770,2774,2778,2784,2789,2796,2802,2806,2812,2818,2821,2826,2829,2832],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",113.88,115.51,113.39,0.06,0.05,1652921.387559,27399,113.9908,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",112.9,114.15,112.58,113.48,0.88,0.78,1487465.412206,27300,113.493,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",111.5,112.885,110.61,112.6,-0.53,-0.47,1877852.947093,38744,112.323,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",113.15,113.69,111.525,113.13,-0.45,-0.4,1508629.766187,33513,112.6317,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":70,"volume":238,"transactions":239,"vwap":240},"2026-09-30",114.93,115.88,113.49,113.58,-1.48,1577686.494694,26775,113.8473,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",115.58,116.36,114.42,115.06,-1.03,-0.89,1457092.435706,29586,115.1315,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",118.62,119.22,115.44,116.09,-3.36,-2.81,1510740.629625,31189,116.5112,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",119.17,119.58,117.69,119.45,0.7,0.59,1023414.18384,23189,119.1401,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",118.44,119.645,118.17,118.75,1.16,0.99,1683257.552251,31341,118.9439,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",117.08,119.36,116.99,117.59,-0.07,-0.06,1403236.806856,26229,117.9579,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",119,116.27,117.66,-0.87,-0.73,1411278.459485,26614,117.4414,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",119.25,119.765,118.45,118.53,0.13,0.11,1149334.343503,26169,118.7443,{"date":318,"open":319,"high":320,"low":299,"close":321,"change":77,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",116.96,118.6,118.4,0.4,3154853.785971,26198,118.1229,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",118.27,118.82,117.45,117.93,0.89,0.76,1211297.045231,24490,118.0633,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",119.16,119.62,115.315,117.04,-2.27,-1.9,2223035.068737,37698,117.1925,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",119.34,119.72,118.26,119.31,-0.19,-0.16,1322456.680411,25190,119.2093,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",119.23,120,118.8,119.5,0.26,0.22,977604.127067,22952,119.3788,{"date":371,"open":362,"high":372,"low":373,"close":374,"change":333,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",120.27,117.435,119.24,0.64,1173895.606872,25059,118.7682,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":332,"percent_change":333,"volume":385,"transactions":386,"vwap":387},"2026-09-10",117.91,118.96,117.41,118.48,1532290.729116,28728,118.3969,{"date":389,"open":390,"high":391,"low":392,"close":290,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",119.03,119.68,116.73,-1.79,-1.5,2366665.590826,42666,117.8028,{"date":399,"open":400,"high":401,"low":288,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",121.05,121.435,119.38,-2.64,-2.16,1186493.498499,27934,119.9136,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":25,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",122.07,123.57,119.99,122.02,-0.96,1412235.788137,29928,122.5203,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",121.17,123.35,121.01,123.2,3.36,2.8,1543134.108588,32703,123.0143,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",117.4,120.78,119.84,2.7,2.3,1509612.490987,28069,119.8804,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",118.14,119.3,116.6109,117.14,-0.46,-0.39,1451854.841271,27175,117.1541,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",119.37,117.58,117.6,-2.19,-1.83,2446584.825151,28862,117.8107,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":131,"percent_change":111,"volume":466,"transactions":467,"vwap":468},"2026-08-28",121.21,121.6,119.74,119.79,1248558.667402,25792,120.2387,{"date":470,"open":464,"high":471,"low":472,"close":473,"change":312,"percent_change":313,"volume":474,"transactions":475,"vwap":476},"2026-08-27",120.555,119.04,120.37,1334147.813356,28094,120.1675,{"date":478,"open":479,"high":480,"low":308,"close":481,"change":482,"percent_change":76,"volume":483,"transactions":484,"vwap":485},"2026-08-26",119.85,120.96,120.24,0.09,1542814.654065,34725,120.3446,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",121.64,117.95,120.15,-2.52,-2.05,2044116.422142,34559,119.4161,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",121.15,122.8,122.67,1.52,1.25,1636597.263576,30550,122.2108,{"date":507,"open":508,"high":509,"low":510,"close":498,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",121.5,122.55,120.659,0.56,0.46,2213405.937353,32046,121.2305,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",122.22,122.62,120.502,120.59,-1.63,-1.33,1468848.9321,31365,121.2061,{"date":528,"open":529,"high":530,"low":531,"close":518,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",124.71,125.1764,122.1,-2.32,-1.86,1223876.75987,29432,122.9634,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":150,"percent_change":150,"volume":543,"transactions":544,"vwap":545},"2026-08-18",125.52,126.2035,124.5,124.54,1323633.240069,30808,125.1355,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":445,"volume":553,"transactions":554,"vwap":555},"2026-08-17",125.02,126.33,124.38,124.56,-0.57,1224213.681377,26381,124.9033,{"date":557,"open":558,"high":539,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",124.89,124.4056,125.13,0.38,0.3,1211159.275781,23869,125.019,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",123.44,124.93,122.98,124.75,2.01,1.64,1163537.070433,30129,124.3028,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",122.04,123.2652,121.54,122.74,0.42,0.34,996271.786353,23860,122.4549,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",122,123.6546,121.31,122.32,0.21,0.17,1473382.45795,25617,122.2805,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",120.54,122.26,122.11,0.83,0.68,1255070.971476,28895,121.7473,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":43,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",121,122.51,120.31,121.28,-0.18,1850591.623679,33853,121.481,{"date":620,"open":621,"high":622,"low":623,"close":508,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",121.2,121.86,119.54,1.34,1.12,2213540.607305,39903,120.9675,{"date":630,"open":631,"high":30,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",124.04,117.63,120.16,-3.38,-2.74,4931292.499779,79900,120.5904,{"date":640,"open":641,"high":642,"low":362,"close":643,"change":511,"percent_change":512,"volume":644,"transactions":645,"vwap":646},"2026-08-04",120.9,123.7003,123.54,1977956.523327,40569,123.1905,{"date":648,"open":519,"high":649,"low":650,"close":570,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",123.6,122.485,0.9,0.74,1707451.231164,34186,123.1031,{"date":657,"open":658,"high":659,"low":508,"close":660,"change":172,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",122.29,123.13,122.08,-0.56,2139150.34365,31242,122.3015,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":313,"volume":672,"transactions":673,"vwap":674},"2026-07-30",123.23,123.625,122.01,122.77,0.14,1917155.486318,37305,122.9986,{"date":676,"open":677,"high":541,"low":410,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",123.14,122.63,-1.3,-1.05,2114513.252099,35831,123.181,{"date":685,"open":590,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",124.57,121.595,123.93,2.04,1.67,1670546.590234,35850,123.8551,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",120.62,122.57,121.89,1.93,1.61,1892709.253031,36932,121.6947,{"date":705,"open":706,"high":412,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",117.35,117.07,119.96,2.12,1.8,1328581.479066,29891,119.3742,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",118.5,118.86,116.83,117.84,-1.01,-0.85,1211442.556704,27629,117.5635,{"date":726,"open":298,"high":727,"low":728,"close":729,"change":365,"percent_change":366,"volume":730,"transactions":731,"vwap":732},"2026-07-22",120.585,118.23,118.85,1727910.525583,29974,119.0303,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",117.77,118.625,117.01,118.59,0.62,0.53,1486388.661331,25674,118.3454,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",119.05,119.405,117.695,117.97,-1.1,-0.92,1764290.418368,33023,118.1657,{"date":756,"open":757,"high":758,"low":706,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",117.73,120.53,119.07,0.82,0.69,1828600,{"date":764,"open":765,"high":328,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",115.86,115.36,118.25,3.21,2.79,1928900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":366,"volume":778,"transactions":9,"vwap":776},"2026-07-15",114.68,115.52,113.64,115.040001,0.25,1605000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",115.12,115.65,114.62,114.79,-1.38,-1.19,1347500,{"date":789,"open":790,"high":791,"low":765,"close":792,"change":793,"percent_change":761,"volume":794,"transactions":9,"vwap":792},"2026-07-13",116.51,117.16,116.17,0.8,1808200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",116.11,116.25,114.77,115.37,0.37,0.32,1310500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",113.79,116.7,113.71,115,2.33,2.07,2396400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",115.5,115.92,112.44,112.67,-2.8,-2.42,1301800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",114.88,116.5,114.73,115.47,1.19,1.04,1443900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",113.050003,114.44,112.77,114.28,1.33,1.18,1740100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",111.65,113,111.010002,112.95,1.88,1.69,1541800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",108.38,111.69,108.089996,111.07,3.14,2.91,1818800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",108.75,109.24,107.75,107.93,-1.27,-1.16,1572500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":204,"volume":874,"transactions":9,"vwap":872},"2026-06-29",107.96,109.27,107.78,109.2,0.95,1711300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",107.35,109.010002,107.26,108.25,1.22,1.14,2987600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",106.94,109.14,106.5,107.029999,0.77,0.72,1356800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":492,"volume":900,"transactions":9,"vwap":898},"2026-06-24",109,109.12,105.19,106.26,-2.22,2096700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":366,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-23",108.13,108.76,107.82,108.48,0.2,1376500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",107.07,109.35,106.19,108.26,1.73,1.62,2166600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":111,"percent_change":226,"volume":924,"transactions":9,"vwap":923},"2026-06-18",107.74,108,106.47,106.53,3583000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",108.72,109.4,106.69,107.010002,-2.15,-1.97,1788300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":77,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-16",109.72,110.89,108.85,109.16,0.43,2212500,{"date":943,"open":895,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",109.66,108.58,108.69,0.19,0.18,2198400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",107.14,108.56,106.76,108.5,1.99,1.87,1837800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":624,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-11",105.67,106.97,104.99,106.51,1.27,1747700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",103.93,106.099998,103.7,105.17,1.47,1.42,1676900,{"date":977,"open":978,"high":979,"low":980,"close":971,"change":150,"percent_change":150,"volume":981,"transactions":9,"vwap":971},"2026-06-09",102.99,104.67,102.6,1989000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",104.33,105.15,103.64,103.72,-0.9,-0.86,1421300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",103.59,105.18,103.5,104.62,1.3,1.26,2181800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",101.92,103.87,101.68,103.32,2.53,2.51,1596700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":85,"volume":1016,"transactions":9,"vwap":1014},"2026-06-03",101.78,102.13,100.4,100.79,-1.93,1817200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",101,103.29,100.54,102.72,2.23,2.22,1942500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-01",99.98,101.37,99.63,100.49,-0.15,1552600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-29",100.83,102.3,100.31,100.64,0.03,3713400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":301,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",101.4,102.11,100.51,100.61,-0.88,1924400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":750,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",102.77,103.18,101.21,101.49,-1.13,1469500,{"date":1059,"open":1060,"high":995,"low":1061,"close":1062,"change":394,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-26",102.79,102.47,102.62,-1.44,1400800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":126,"percent_change":126,"volume":1071,"transactions":9,"vwap":1070},"2026-05-22",104.34,104.91,104.019997,104.12,1301600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":281,"volume":1079,"transactions":9,"vwap":1077},"2026-05-21",103.050003,104.5,102.37,104.24,1.02,1391300,{"date":1081,"open":1029,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":689,"volume":1086,"transactions":9,"vwap":1084},"2026-05-20",103.57,100,103.22,2.06,1422900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",102.75,102.97,101.029999,101.16,-1.82,-1.77,1807300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":116,"volume":1103,"transactions":9,"vwap":1101},"2026-05-18",101.94,103.39,101.79,102.98,1.05,1574500,{"date":1105,"open":1106,"high":1074,"low":1107,"close":1108,"change":864,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-15",102.86,100.97,101.93,-1.23,2019000,{"date":1112,"open":1084,"high":1113,"low":1114,"close":1115,"change":760,"percent_change":793,"volume":1116,"transactions":9,"vwap":1115},"2026-05-14",104.11,102.8,103.2,1571400,{"date":1118,"open":1119,"high":1099,"low":1120,"close":1121,"change":1122,"percent_change":354,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",102.029999,101.7,102.38,-0.2,2191500,{"date":1125,"open":1126,"high":1089,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",101.5,99.92,102.58,1.46,1.44,1756500,{"date":1133,"open":1019,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",101.52,100.07,101.12,0.31,1464100,{"date":1140,"open":1141,"high":1036,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",99.57,98.99,100.81,1.37,1.38,1775600,{"date":1148,"open":1031,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-07",101.46,98.68,99.44,-0.72,2133100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",101.89,102.52,97.91,100.16,-0.11,3721300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",97.79,100.56,97,100.27,2.62,2.68,4097900,{"date":1172,"open":1173,"high":1174,"low":1166,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",97.84,98.67,97.65,-0.97,-0.98,2064300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",98.5,99.38,97.44,98.62,0.51,0.52,1895500,{"date":1189,"open":1190,"high":1184,"low":1191,"close":1192,"change":847,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-30",95.76,95.21,98.11,1.75,2131200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",96.82,97.59,96.2,96.42,-0.49,-0.51,2797800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1145,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",96.4,97.45,95.94,96.91,1.32,2323200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1145,"percent_change":1129,"volume":1218,"transactions":9,"vwap":1217},"2026-04-27",93.9,95.78,93.82,95.59,2047800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1032,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",95.31,95.45,94.15,94.21,-0.14,2157200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":215,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",94.59,95.15,93.24,94.35,-0.5,2576500,{"date":1236,"open":1237,"high":1222,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",93.17,92.66,94.85,-1.6,-1.66,4306900,{"date":1244,"open":1181,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",99.75,95.62,96.45,-6.15,-5.99,4544000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":980,"change":873,"percent_change":1256,"volume":1257,"transactions":9,"vwap":980},"2026-04-20",101.27,102.68,101.26,0.93,1478700,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":957,"percent_change":957,"volume":1263,"transactions":9,"vwap":1262},"2026-04-17",100.21,102.84,101.65,2438900,{"date":1265,"open":1135,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-16",100.38,99.36,99.78,0.36,1707500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",98.61,100.17,98.29,99.42,0.66,0.67,1945600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-14",98,99.19,97.32,98.76,0.28,1877500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",96,98.52,95.95,98.48,1.58,1.63,1808400,{"date":1298,"open":1299,"high":1300,"low":1190,"close":1301,"change":1122,"percent_change":50,"volume":1302,"transactions":9,"vwap":1301},"2026-04-10",96.71,97.2,96.9,1708300,{"date":1304,"open":1305,"high":1175,"low":1305,"close":1306,"change":1307,"percent_change":77,"volume":1308,"transactions":9,"vwap":1306},"2026-04-09",96.010002,97.099998,0.45,1903300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":100,"volume":1316,"transactions":9,"vwap":1314},"2026-04-08",99.83,100.059998,96.07,96.65,-0.75,3361000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-07",97.14,98.050003,96.67,97.4,-0.42,-0.43,1826500,{"date":1327,"open":1328,"high":1329,"low":1166,"close":1330,"change":1331,"percent_change":777,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",97.25,98.26,97.82,0.24,1415800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":227,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",96.77,98.63,95.86,97.58,-0.41,1682100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":562,"volume":1348,"transactions":9,"vwap":1346},"2026-04-01",98.14,99.16,97.28,97.98,0.29,2273100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":768,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-31",96.25,98.089996,95.19,97.69,3.4,2479900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":828,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",93.74,95.37,93.13,94.48,1.28,1695500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",95.57,92.76,93.29,-1.98,-2.08,1845800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-26",95.44,96.48,94.42,95.27,0.01,1932000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":512,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",95.72,96.26,94.22,95.26,0.49,1352600,{"date":1390,"open":1391,"high":1392,"low":1361,"close":1393,"change":1185,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-24",93.36,95.5,94.8,0.54,1692600,{"date":1397,"open":1393,"high":1217,"low":1398,"close":1399,"change":998,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",93.6,94.29,1.35,2507800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1186,"percent_change":511,"volume":1408,"transactions":9,"vwap":1407},"2026-03-20",92.69,93.43,92.35,93.029999,6433500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":227,"percent_change":1324,"volume":1415,"transactions":9,"vwap":1414},"2026-03-19",92.5,93.73,92.14,92.51,2214000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",93.84,94.7,92.85,92.91,-1.58,-1.67,1930600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":965,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-17",94.56,95.87,94.24,94.49,1.36,2121200,{"date":1434,"open":1435,"high":1436,"low":1411,"close":1437,"change":881,"percent_change":837,"volume":1438,"transactions":9,"vwap":1437},"2026-03-16",93.089996,94.44,93.22,2096300,{"date":1440,"open":1441,"high":1442,"low":31,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",92.92,93.5,92,-0.34,-0.37,2604500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":635,"volume":1454,"transactions":9,"vwap":1452},"2026-03-12",93.61,94.71,92.19,92.34,-2.6,2549100,{"date":1456,"open":1457,"high":1458,"low":1361,"close":1459,"change":215,"percent_change":661,"volume":1460,"transactions":9,"vwap":1459},"2026-03-11",95.050003,96.18,94.94,2565000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":445,"percent_change":111,"volume":1467,"transactions":9,"vwap":1466},"2026-03-10",95.75,96.76,94.19,95.47,2271500,{"date":1469,"open":1470,"high":1166,"low":1471,"close":1472,"change":786,"percent_change":1109,"volume":1473,"transactions":9,"vwap":1472},"2026-03-09",96.029999,93.38,95.93,2791900,{"date":1475,"open":1328,"high":1328,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-06",94.84,97.12,-2.02,-2.04,2626000,{"date":1482,"open":1483,"high":1182,"low":1484,"close":1485,"change":1486,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-05",97.62,97.51,99.14,0.35,2574300,{"date":1489,"open":1490,"high":1491,"low":1275,"close":1492,"change":1493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-04",99.010002,99.5,98.79,0.04,1754700,{"date":1496,"open":1320,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-03",99.56,95.55,98.75,-1.2,2579400,{"date":1503,"open":1328,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",100.52,96.099998,99.95,1.57,1.6,2201800,{"date":1511,"open":1255,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",101.97,97.46,98.38,-3.93,-3.84,3912300,{"date":1519,"open":1126,"high":1106,"low":1019,"close":1520,"change":1521,"percent_change":1130,"volume":1522,"transactions":9,"vwap":1520},"2026-02-26",102.31,1.45,1538500,{"date":1524,"open":1046,"high":1525,"low":1283,"close":1526,"change":77,"percent_change":77,"volume":1527,"transactions":9,"vwap":1526},"2026-02-25",101.47,100.86,2322400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1201,"percent_change":1201,"volume":1534,"transactions":9,"vwap":1533},"2026-02-24",100.74,102.24,99.47,100.39,2848700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",103.38,104,99.54,100.88,-2.56,-2.47,2300900,{"date":1545,"open":1546,"high":1003,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",102.88,101.71,103.44,0.73,0.71,3270200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-19",104.16,104.56,102.44,102.71,-1.62,-1.55,2010200,{"date":1562,"open":1563,"high":1564,"low":1563,"close":984,"change":1565,"percent_change":116,"volume":1566,"transactions":9,"vwap":984},"2026-02-18",103.49,105.46,1.06,1714800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-17",103.76,104.86,102.040001,103.27,-1.34,-1.28,1790000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":512,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-13",103.88,105.29,103.010002,104.61,0.44,2151000,{"date":1585,"open":1586,"high":886,"low":1106,"close":1587,"change":1588,"percent_change":680,"volume":1589,"transactions":9,"vwap":1587},"2026-02-12",105.38,104.15,-1.11,2702000,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":699,"percent_change":957,"volume":1595,"transactions":9,"vwap":1594},"2026-02-11",103.33,105.57,105.26,2705300,{"date":1597,"open":1045,"high":1598,"low":1045,"close":1592,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2026-02-10",103.96,1.13,1.11,2346900,{"date":1603,"open":1045,"high":1604,"low":1045,"close":1605,"change":1606,"percent_change":131,"volume":1607,"transactions":9,"vwap":1605},"2026-02-09",103.75,102.2,-0.6,1884400,{"date":1609,"open":1107,"high":1099,"low":1610,"close":1114,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1114},"2026-02-06",100.5,2.98,2.99,3226400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",101.51,102.45,99.28,99.82,-2.35,-2.3,3605600,{"date":1624,"open":1625,"high":1586,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",105.11,98.8,102.17,-5.01,-4.67,6926100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-03",110.77,112.49,106.86,107.18,-4.54,-4.06,4693100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",110.31,111.98,110.099998,111.72,0.61,0.55,2051100,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1599,"volume":1655,"transactions":9,"vwap":1653},"2026-01-30",109.029999,111.14,111.11,1.24,3157700,{"date":1657,"open":927,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-29",109.91,108.36,109.87,2.18,2.02,1510700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":777,"volume":1671,"transactions":9,"vwap":1669},"2026-01-28",107.089996,108.3,106.85,107.69,0.27,1754000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-27",108.98,109.15,106.63,107.42,-1.56,-1.43,2311400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1674,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1674},"2026-01-26",108.43,109.44,108.059998,1.29,1.2,1203800,{"date":1690,"open":880,"high":860,"low":1691,"close":1669,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1669},"2026-01-23",106.71,-1.08,-0.99,1818200,{"date":1696,"open":870,"high":1697,"low":1698,"close":1699,"change":1152,"percent_change":57,"volume":1700,"transactions":9,"vwap":1699},"2026-01-22",110.22,108.33,108.77,1749700,{"date":1702,"open":1703,"high":1704,"low":1659,"close":1705,"change":882,"percent_change":1102,"volume":1706,"transactions":9,"vwap":1705},"2026-01-21",108.89,110.35,109.49,1635800,{"date":1708,"open":1709,"high":937,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-20",108.34,108.19,108.35,-3.34,-2.99,2492200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":852,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":852},"2026-01-16",114.69,115.33,111.62,-4.74,-4.07,3705900,{"date":1724,"open":1725,"high":298,"low":1726,"close":1727,"change":1574,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-15",117.9,116.38,116.43,-1.09,1109700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1599,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-14",116.68,118.099998,116.45,117.71,0.97,1797800,{"date":1739,"open":381,"high":1740,"low":1741,"close":1742,"change":865,"percent_change":1693,"volume":1743,"transactions":9,"vwap":1742},"2026-01-13",118.35,115.89,116.58,1257400,{"date":1745,"open":444,"high":310,"low":825,"close":1746,"change":1444,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-12",117.74,-0.29,1806100,{"date":1750,"open":1751,"high":623,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-09",118.79,117.92,118.080002,-0.64,-0.54,1546500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":957,"percent_change":1508,"volume":1763,"transactions":9,"vwap":1762},"2026-01-08",117.3,119.76,116.71,118.72,1569500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-07",117.28,117.39,115.78,116.85,-0.82,-0.7,1608000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1137,"percent_change":365,"volume":1779,"transactions":9,"vwap":1778},"2026-01-06",116.47,118.41,115.31,117.67,1549500,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-05",113.22,118.3,117.36,3.49,3.06,2087500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":281,"percent_change":204,"volume":1794,"transactions":9,"vwap":1793},"2026-01-02",112.87,114.19,111.58,113.87,1150900,{"date":1796,"open":1797,"high":806,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-31",113.76,112.83,112.88,-0.81,-0.71,967400,{"date":1804,"open":24,"high":1793,"low":1805,"close":223,"change":1269,"percent_change":802,"volume":1806,"transactions":9,"vwap":223},"2025-12-30",113.17,718900,{"date":1808,"open":1809,"high":1810,"low":1798,"close":1811,"change":1754,"percent_change":661,"volume":1812,"transactions":9,"vwap":1811},"2025-12-29",114.050003,114.39,113.33,1042600,{"date":1814,"open":1815,"high":1816,"low":808,"close":1817,"change":131,"percent_change":1202,"volume":1818,"transactions":9,"vwap":1817},"2025-12-26",114.36,114.89,113.97,761200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":801,"percent_change":802,"volume":1825,"transactions":9,"vwap":1824},"2025-12-24",114.67,115.059998,113.74,114.55,591200,{"date":1827,"open":1717,"high":1828,"low":201,"close":1829,"change":57,"percent_change":552,"volume":1830,"transactions":9,"vwap":1829},"2025-12-23",115.23,114.18,1229000,{"date":1832,"open":1833,"high":766,"low":1834,"close":1835,"change":1032,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-22",115.3,114.33,114.84,-0.13,1433000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":661,"percent_change":111,"volume":1844,"transactions":9,"vwap":1843},"2025-12-19",115.010002,115.91,114.27,114.99,3239600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1836,"percent_change":1160,"volume":1851,"transactions":9,"vwap":1850},"2025-12-18",115.54,116.089996,114.35,115.55,1866500,{"date":1853,"open":289,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1500,"volume":1858,"transactions":9,"vwap":1856},"2025-12-17",117.31,115.050003,115.68,-1.4,2065500,{"date":1860,"open":1861,"high":1733,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-16",117.75,116.31,117.080002,-0.52,-0.44,2343800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":454,"change":375,"percent_change":1647,"volume":1872,"transactions":9,"vwap":454},"2025-12-15",118,118.31,116.65,1418400,{"date":1874,"open":735,"high":489,"low":1875,"close":319,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":319},"2025-12-12",116.49,-0.09,-0.08,1673300,{"date":1880,"open":1881,"high":489,"low":1843,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-11",115.019997,117.050003,2.29,2,1736300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-10",111.75,115.11,111.099998,114.76,3.08,2.76,1815300,{"date":1896,"open":1897,"high":1798,"low":1898,"close":1899,"change":1486,"percent_change":1137,"volume":1900,"transactions":9,"vwap":1899},"2025-12-09",111.49,110.9,111.68,1153800,{"date":1902,"open":1903,"high":852,"low":213,"close":1904,"change":155,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-08",111.34,111.33,-0.31,1928700,{"date":1908,"open":1909,"high":1910,"low":1697,"close":1899,"change":1911,"percent_change":997,"volume":1912,"transactions":9,"vwap":1899},"2025-12-05",110.41,111.87,1.43,1806300,{"date":1914,"open":1915,"high":844,"low":1916,"close":1917,"change":605,"percent_change":739,"volume":1918,"transactions":9,"vwap":1917},"2025-12-04",109.68,109.54,110.25,1648000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-03",108.32,109.94,107.29,109.57,1.72,1.59,1688900,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1445,"percent_change":1444,"volume":1933,"transactions":9,"vwap":1932},"2025-12-02",108.65,107.22,107.85,1368500,{"date":1935,"open":903,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-01",109.26,107.95,108.22,-0.03,1516300,{"date":1942,"open":1943,"high":1944,"low":1932,"close":880,"change":1286,"percent_change":365,"volume":1945,"transactions":9,"vwap":880},"2025-11-28",107.86,108.96,834900,{"date":1947,"open":1948,"high":895,"low":1949,"close":1950,"change":1951,"percent_change":155,"volume":1952,"transactions":9,"vwap":1950},"2025-11-26",108.57,107.94,107.97,-0.38,1419400,{"date":1954,"open":1710,"high":895,"low":1955,"close":1711,"change":280,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1711},"2025-11-25",107.84,1.08,1487200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1582,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-24",106.64,107.83,106.07,107.19,0.41,2749600,{"date":1967,"open":1968,"high":1949,"low":1969,"close":1970,"change":1971,"percent_change":1006,"volume":1972,"transactions":9,"vwap":1970},"2025-11-21",104.76,104.45,106.75,2.63,2721700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1070,"change":511,"percent_change":1394,"volume":1978,"transactions":9,"vwap":1070},"2025-11-20",104.54,105.78,103.51,1612200,{"date":1980,"open":1981,"high":971,"low":1605,"close":1982,"change":1983,"percent_change":651,"volume":1984,"transactions":9,"vwap":1982},"2025-11-19",102.54,103.56,0.92,1835000,{"date":1986,"open":1987,"high":993,"low":1988,"close":1989,"change":301,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-18",101.55,101.22,102.64,-0.84,1839200,{"date":1993,"open":1994,"high":1995,"low":1580,"close":1977,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1977},"2025-11-17",107.21,107.3,-3.65,-3.41,2342300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":172,"percent_change":1754,"volume":2005,"transactions":9,"vwap":2004},"2025-11-14",107.53,108.099998,106.32,107.16,1454700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1932,"change":193,"percent_change":193,"volume":2011,"transactions":9,"vwap":1932},"2025-11-13",107.58,108.41,107.23,1613100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1102,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-12",107,108.55,106.98,107.79,0.98,1658300,{"date":2021,"open":1995,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":162,"volume":2026,"transactions":9,"vwap":2024},"2025-11-11",107.77,106.62,106.74,-0.26,1849100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2014,"change":1550,"percent_change":1278,"volume":2032,"transactions":9,"vwap":2014},"2025-11-10",106.36,107.71,105.93,1677400,{"date":2034,"open":2035,"high":2003,"low":2036,"close":2037,"change":2038,"percent_change":829,"volume":2039,"transactions":9,"vwap":2037},"2025-11-07",105.010002,104.57,106.29,1.09,1524400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":890,"percent_change":652,"volume":2046,"transactions":9,"vwap":2045},"2025-11-06",104.83,106.56,103.83,105.2,2445400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":131,"volume":2054,"transactions":9,"vwap":2052},"2025-11-05",105.4,106,104.4,104.43,-0.61,1572100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1964,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-04",104.27,105.45,103.69,105.040001,0.39,1674000,{"date":2064,"open":2065,"high":2066,"low":1157,"close":2067,"change":2068,"percent_change":1646,"volume":2069,"transactions":9,"vwap":2067},"2025-11-03",103.78,104.66,104.63,0.63,1908400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1538,"change":93,"percent_change":204,"volume":2075,"transactions":9,"vwap":1538},"2025-10-31",102.32,104.28,101.58,2121000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":846,"volume":2083,"transactions":9,"vwap":2081},"2025-10-30",103.41,104.9,102.51,103.089996,1.9,2493500,{"date":2085,"open":1036,"high":1149,"low":2086,"close":2087,"change":2025,"percent_change":2025,"volume":2088,"transactions":9,"vwap":2087},"2025-10-29",100.2,101.19,2284500,{"date":2090,"open":1547,"high":1605,"low":1526,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-28",101.45,-0.76,-0.74,1394500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1040,"percent_change":1040,"volume":2101,"transactions":9,"vwap":2100},"2025-10-27",102.57,102.96,101.83,102.21,1611300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":583,"percent_change":1964,"volume":2108,"transactions":9,"vwap":2107},"2025-10-24",102.43,102.76,101.88,102.18,916900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":121,"volume":2115,"transactions":9,"vwap":2113},"2025-10-23",102.61,101.41,101.76,-0.33,935000,{"date":2117,"open":2118,"high":2080,"low":1092,"close":2119,"change":2120,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-22",102.36,102.089996,0.23,1485900,{"date":2123,"open":1092,"high":2104,"low":2124,"close":2125,"change":584,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-21",101.089996,101.86,0.33,1127500,{"date":2129,"open":1019,"high":2130,"low":1530,"close":1134,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1134},"2025-10-20",102.019997,0.85,0.84,1114600,{"date":2135,"open":2136,"high":2137,"low":1619,"close":2138,"change":760,"percent_change":760,"volume":2139,"transactions":9,"vwap":2138},"2025-10-17",100.029999,100.98,100.67,1277900,{"date":2141,"open":1157,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-16",103,99.6,99.85,-3.28,-3.18,1746800,{"date":2149,"open":1569,"high":2042,"low":2150,"close":2151,"change":552,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-15",102.27,103.13,-0.55,1613300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":971,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":971},"2025-10-14",100.6,104.36,100.55,2.45,2.42,1788500,{"date":2163,"open":1083,"high":1134,"low":2164,"close":2165,"change":709,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-13",99.81,101.25,2.14,1433300,{"date":2169,"open":2170,"high":2171,"low":1490,"close":2172,"change":2173,"percent_change":1712,"volume":2174,"transactions":9,"vwap":2172},"2025-10-10",103.019997,103.26,99.13,-3.43,2199400,{"date":2176,"open":2177,"high":2178,"low":1037,"close":2179,"change":2114,"percent_change":121,"volume":2180,"transactions":9,"vwap":2179},"2025-10-09",103.43,104.089996,102.56,969600,{"date":2182,"open":2183,"high":2184,"low":980,"close":2185,"change":1770,"percent_change":86,"volume":2186,"transactions":9,"vwap":2185},"2025-10-08",103.85,104.18,102.89,1123600,{"date":2188,"open":2189,"high":2190,"low":1592,"close":2191,"change":1387,"percent_change":77,"volume":2192,"transactions":9,"vwap":2191},"2025-10-07",103.8,104.46,103.71,1082400,{"date":2194,"open":2178,"high":2195,"low":2196,"close":1084,"change":2197,"percent_change":100,"volume":2198,"transactions":9,"vwap":1084},"2025-10-06",104.78,102.78,-0.8,1340400,{"date":2200,"open":2201,"high":984,"low":2201,"close":1069,"change":2202,"percent_change":689,"volume":2203,"transactions":9,"vwap":1069},"2025-10-03",102.15,2.08,1335900,{"date":2205,"open":2206,"high":986,"low":2207,"close":1098,"change":680,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1098},"2025-10-02",102.5,101.64,-1.02,1215100,{"date":2211,"open":2212,"high":2213,"low":1060,"close":978,"change":1315,"percent_change":1152,"volume":2214,"transactions":9,"vwap":978},"2025-10-01",103.099998,104.010002,1263100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1876,"percent_change":1876,"volume":2221,"transactions":9,"vwap":2220},"2025-09-30",103.66,104.050003,102.39,103.74,1745100,{"date":2223,"open":2224,"high":2225,"low":2098,"close":2044,"change":131,"percent_change":661,"volume":2226,"transactions":9,"vwap":2044},"2025-09-29",104.6,104.68,1926700,{"date":2228,"open":2229,"high":1075,"low":1580,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-26",103.53,104.41,1.79,1.74,1493200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1062,"change":1771,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1062},"2025-09-25",103.07,103.77,102.26,-0.68,1219600,{"date":2242,"open":2151,"high":2243,"low":2196,"close":1005,"change":947,"percent_change":948,"volume":2244,"transactions":9,"vwap":1005},"2025-09-24",103.54,1131100,{"date":2246,"open":2247,"high":2248,"low":2196,"close":2151,"change":1286,"percent_change":1670,"volume":2249,"transactions":9,"vwap":2151},"2025-09-23",103.059998,104.3,1301500,{"date":2251,"open":2252,"high":2253,"low":1254,"close":2254,"change":2093,"percent_change":1801,"volume":2005,"transactions":9,"vwap":2254},"2025-09-22",102.93,103.63,102.85,{"date":2256,"open":2257,"high":2258,"low":1546,"close":993,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":993},"2025-09-19",104.059998,104.25,-0.28,-0.27,3063700,{"date":2263,"open":2264,"high":2265,"low":1546,"close":1003,"change":2266,"percent_change":604,"volume":2267,"transactions":9,"vwap":1003},"2025-09-18",103.3,104.35,0.86,1150600,{"date":2269,"open":2107,"high":1067,"low":2270,"close":1580,"change":2266,"percent_change":2132,"volume":2271,"transactions":9,"vwap":1580},"2025-09-17",102.080002,2052900,{"date":2273,"open":2049,"high":2049,"low":2207,"close":2201,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2201},"2025-09-16",-3.3,-3.13,2637300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2058,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2058},"2025-09-15",106.83,107.4,105.28,-1.45,-1.36,1805600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1876,"percent_change":1877,"volume":2291,"transactions":9,"vwap":2290},"2025-09-12",106.82,107.44,106.38,106.9,1628300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1210,"percent_change":502,"volume":2298,"transactions":9,"vwap":2297},"2025-09-11",105.75,107.11,105.48,106.99,1461400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":961,"change":312,"percent_change":2304,"volume":2305,"transactions":9,"vwap":961},"2025-09-10",105.3,106.4,105.029999,0.12,1370500,{"date":2307,"open":2308,"high":2309,"low":2296,"close":2310,"change":106,"percent_change":2259,"volume":2311,"transactions":9,"vwap":2310},"2025-09-09",105.99,106.8,105.54,1071900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":312,"percent_change":2304,"volume":2318,"transactions":9,"vwap":2317},"2025-09-08",105.37,106.019997,103.81,105.84,1418100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2275,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-05",109.25,109.37,104.75,105.71,-2.88,1633100,{"date":2328,"open":1950,"high":1674,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-04",107.25,108.84,1.41,1.31,1392400,{"date":2335,"open":2336,"high":2337,"low":2289,"close":2338,"change":2339,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-03",106.93,107.73,107.43,0.02,1427500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":492,"volume":2348,"transactions":9,"vwap":2346},"2025-09-02",108.73,108.78,106.2,107.41,-2.25,2020300,{"date":2350,"open":896,"high":2351,"low":2352,"close":944,"change":1983,"percent_change":2131,"volume":2353,"transactions":9,"vwap":944},"2025-08-29",110.11,109.050003,1449900,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":302,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-28",109.63,108.21,108.74,-0.67,936200,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":482,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-27",108.88,109.92,109.47,0.08,1281100,{"date":2369,"open":2370,"high":1705,"low":953,"close":2371,"change":1670,"percent_change":777,"volume":2372,"transactions":9,"vwap":2371},"2025-08-26",108.66,109.38,2739900,{"date":2374,"open":2356,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1801,"volume":2379,"transactions":9,"vwap":2377},"2025-08-25",110.26,108.9,109.11,-0.78,1211800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-22",108.010002,110.99,107.9,109.89,2.72,2.54,1957200,{"date":2390,"open":2391,"high":1677,"low":2392,"close":2393,"change":1493,"percent_change":1493,"volume":2394,"transactions":9,"vwap":2393},"2025-08-21",106.77,106.39,107.17,1148800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":204,"percent_change":604,"volume":2401,"transactions":9,"vwap":2400},"2025-08-20",106.42,107.56,106.35,107.13,1538100,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1445,"percent_change":155,"volume":2407,"transactions":9,"vwap":2406},"2025-08-19",105.21,107.019997,106.25,1251100,{"date":2409,"open":2410,"high":2411,"low":2281,"close":2023,"change":269,"percent_change":1277,"volume":2412,"transactions":9,"vwap":2023},"2025-08-18",105.6,106.72,1452200,{"date":2414,"open":2288,"high":2288,"low":2415,"close":2416,"change":988,"percent_change":1990,"volume":2417,"transactions":9,"vwap":2416},"2025-08-15",105.89,105.92,1188000,{"date":2419,"open":2420,"high":889,"low":2324,"close":2287,"change":2421,"percent_change":1444,"volume":2422,"transactions":9,"vwap":2287},"2025-08-14",106.91,-0.36,1156500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":1636,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1636},"2025-08-13",105.74,107.38,105.43,1.96,1.86,1803900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2428,"percent_change":2082,"volume":2437,"transactions":9,"vwap":2436},"2025-08-12",104.2,105.63,103.92,105.22,1466700,{"date":2439,"open":2440,"high":1075,"low":2170,"close":2171,"change":2441,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2171},"2025-08-11",103.58,-0.04,2000100,{"date":2444,"open":2445,"high":2059,"low":2446,"close":2264,"change":1168,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2264},"2025-08-08",101.34,101.24,2.6,1996500,{"date":2450,"open":2451,"high":2452,"low":1021,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-07",104.47,105.099998,100.68,-3.4,-3.27,2408200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":651,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-06",103.67,104.74,103.36,104.080002,0.87,1656500,{"date":2466,"open":1012,"high":2467,"low":2468,"close":1053,"change":1521,"percent_change":1911,"volume":2469,"transactions":9,"vwap":1053},"2025-08-05",103.52,102.059998,1884200,{"date":2471,"open":1019,"high":2472,"low":2473,"close":2474,"change":1078,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-04",101.99,100.91,101.73,1.01,1671800,{"date":2478,"open":2479,"high":2104,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-01",102.099998,99.34,100.71,-2.87,-2.77,2467700,{"date":2486,"open":2179,"high":2487,"low":2488,"close":2440,"change":710,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2440},"2025-07-31",105.86,102.23,1.77,3500600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1011,"change":1241,"percent_change":1240,"volume":2496,"transactions":9,"vwap":1011},"2025-07-30",103.11,103.42,100.62,2663700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1548,"change":1905,"percent_change":106,"volume":2502,"transactions":9,"vwap":1548},"2025-07-29",104.84,105.49,103.24,1401500,{"date":2504,"open":2505,"high":2505,"low":2506,"close":1604,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1604},"2025-07-28",105,103.4,-1.46,-1.39,1649000,{"date":2511,"open":2512,"high":2513,"low":2213,"close":2404,"change":651,"percent_change":2266,"volume":2514,"transactions":9,"vwap":2404},"2025-07-25",104.51,105.31,1122900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":26,"percent_change":1693,"volume":2521,"transactions":9,"vwap":2520},"2025-07-24",105.36,105.51,104.21,104.31,1285400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1599,"percent_change":1956,"volume":2528,"transactions":9,"vwap":2527},"2025-07-23",105.13,105.66,104.37,105.35,1500800,{"date":2530,"open":2206,"high":2157,"low":2531,"close":2532,"change":2533,"percent_change":811,"volume":2534,"transactions":9,"vwap":2532},"2025-07-22",102.12,104.22,2.11,1561400,{"date":2536,"open":986,"high":2435,"low":2537,"close":1045,"change":865,"percent_change":2538,"volume":2539,"transactions":9,"vwap":1045},"2025-07-21",102.050003,-1.12,1535200,{"date":2541,"open":1053,"high":2506,"low":1062,"close":1572,"change":671,"percent_change":671,"volume":2542,"transactions":9,"vwap":1572},"2025-07-18",1315000,{"date":2544,"open":2545,"high":2546,"low":1126,"close":2151,"change":1256,"percent_change":93,"volume":2249,"transactions":9,"vwap":2151},"2025-07-17",101.74,103.25,{"date":2548,"open":2549,"high":1099,"low":1504,"close":1605,"change":2378,"percent_change":2092,"volume":2550,"transactions":9,"vwap":1605},"2025-07-16",102.67,1699500,{"date":2552,"open":2505,"high":2553,"low":2554,"close":1101,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1101},"2025-07-15",105.61,102.94,-2.53,-2.4,1577900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2518,"change":1324,"percent_change":1339,"volume":2563,"transactions":9,"vwap":2518},"2025-07-14",104.94,105.76,104.39,1412500,{"date":2565,"open":2050,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1056,"volume":2570,"transactions":9,"vwap":2568},"2025-07-11",106.44,104.88,105.94,-1.21,1425100,{"date":2572,"open":2014,"high":2573,"low":2574,"close":2575,"change":1647,"percent_change":1186,"volume":2576,"transactions":9,"vwap":2575},"2025-07-10",108.080002,106.28,107.15,1262800,{"date":2578,"open":2579,"high":2580,"low":913,"close":2581,"change":1177,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-09",107.98,108.44,106.6,-0.91,1353600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2008,"change":1599,"percent_change":1565,"volume":2589,"transactions":9,"vwap":2008},"2025-07-08",106.96,108.54,106.43,1465500,{"date":2591,"open":2592,"high":2593,"low":2574,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-07",108.53,109.64,106.45,-2.63,-2.41,1402000,{"date":2599,"open":946,"high":2600,"low":945,"close":2601,"change":583,"percent_change":2061,"volume":2602,"transactions":9,"vwap":2601},"2025-07-03",109.99,109.080002,732300,{"date":2604,"open":2605,"high":944,"low":2606,"close":2370,"change":1444,"percent_change":1905,"volume":2607,"transactions":9,"vwap":2370},"2025-07-02",109.36,107.37,1552900,{"date":2609,"open":879,"high":1915,"low":2014,"close":895,"change":2610,"percent_change":1521,"volume":2611,"transactions":9,"vwap":895},"2025-07-01",1.56,1456700,{"date":2613,"open":2614,"high":2615,"low":954,"close":2288,"change":1137,"percent_change":1347,"volume":2616,"transactions":9,"vwap":2288},"2025-06-30",106.84,107.64,1664400,{"date":2618,"open":2004,"high":2619,"low":2620,"close":2400,"change":2061,"percent_change":801,"volume":2621,"transactions":9,"vwap":2400},"2025-06-27",107.88,106.27,2153400,{"date":2623,"open":2624,"high":889,"low":2625,"close":2024,"change":881,"percent_change":280,"volume":2626,"transactions":9,"vwap":2024},"2025-06-26",106.13,105.77,1487500,{"date":2628,"open":898,"high":2302,"low":2436,"close":2629,"change":2378,"percent_change":302,"volume":2630,"transactions":9,"vwap":2629},"2025-06-25",105.52,1334500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":269,"percent_change":1277,"volume":2637,"transactions":9,"vwap":2636},"2025-06-24",106.23,107.59,106.18,106.3,1769700,{"date":2639,"open":1538,"high":2640,"low":2081,"close":2410,"change":965,"percent_change":881,"volume":2641,"transactions":9,"vwap":2410},"2025-06-23",105.83,1672900,{"date":2643,"open":1555,"high":2644,"low":2645,"close":984,"change":366,"percent_change":594,"volume":2646,"transactions":9,"vwap":984},"2025-06-20",105.68,104.040001,2639200,{"date":2648,"open":1563,"high":1625,"low":2461,"close":1113,"change":891,"percent_change":269,"volume":2649,"transactions":9,"vwap":1113},"2025-06-18",1385300,{"date":2651,"open":2257,"high":2652,"low":2170,"close":1099,"change":1559,"percent_change":237,"volume":2653,"transactions":9,"vwap":1099},"2025-06-17",104.92,1897000,{"date":2655,"open":2656,"high":2657,"low":2506,"close":2560,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2560},"2025-06-16",104.029999,105.080002,1.97,1.91,1559900,{"date":2662,"open":2229,"high":2073,"low":1254,"close":1090,"change":1015,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1090},"2025-06-13",-1.84,1358200,{"date":2666,"open":2230,"high":2667,"low":1580,"close":2079,"change":1347,"percent_change":1286,"volume":2668,"transactions":9,"vwap":2079},"2025-06-12",105.07,1428800,{"date":2670,"open":2620,"high":2671,"low":2672,"close":1581,"change":237,"percent_change":1857,"volume":2673,"transactions":9,"vwap":1581},"2025-06-11",106.81,104.52,2249100,{"date":2675,"open":2676,"high":2029,"low":2677,"close":2678,"change":1670,"percent_change":365,"volume":2679,"transactions":9,"vwap":2678},"2025-06-10",105.39,104.98,106.089996,1117000,{"date":2681,"open":2050,"high":2397,"low":2667,"close":2682,"change":1331,"percent_change":2120,"volume":2683,"transactions":9,"vwap":2682},"2025-06-09",105.82,1413700,{"date":2685,"open":2281,"high":2682,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-06",104.73,105.58,1.85,1.78,1006400,{"date":2692,"open":2435,"high":2693,"low":2554,"close":2694,"change":2695,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-05",104.26,103.73,-0.05,990000,{"date":2698,"open":2699,"high":2629,"low":2065,"close":2065,"change":1754,"percent_change":2053,"volume":2700,"transactions":9,"vwap":2065},"2025-06-04",105.059998,1398500,{"date":2702,"open":2703,"high":2505,"low":2704,"close":2705,"change":760,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-03",103.28,102.4,104.42,0.79,1770800,{"date":2709,"open":1592,"high":2710,"low":1002,"close":2711,"change":1747,"percent_change":2259,"volume":2712,"transactions":9,"vwap":2711},"2025-06-02",103.62,103.6,1441000,{"date":2714,"open":2237,"high":2057,"low":1106,"close":2715,"change":1865,"percent_change":1323,"volume":2716,"transactions":9,"vwap":2715},"2025-05-30",103.89,3535600,{"date":2718,"open":2191,"high":2562,"low":2719,"close":984,"change":1130,"percent_change":2720,"volume":2721,"transactions":9,"vwap":984},"2025-05-29",102.9,1.4,1364200,{"date":2723,"open":2724,"high":2725,"low":1089,"close":2185,"change":2726,"percent_change":1422,"volume":2727,"transactions":9,"vwap":2185},"2025-05-28",104.8,104.97,-1.65,2260900,{"date":2729,"open":1989,"high":2686,"low":1076,"close":1975,"change":1168,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1975},"2025-05-27",2.57,1970700,{"date":2733,"open":2734,"high":1556,"low":1083,"close":1002,"change":227,"percent_change":446,"volume":2735,"transactions":9,"vwap":1002},"2025-05-23",100.089996,1499900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2072,"change":1186,"percent_change":1185,"volume":2741,"transactions":9,"vwap":2072},"2025-05-22",101.95,103.040001,101.36,1384600,{"date":2743,"open":2744,"high":2745,"low":2113,"close":2746,"change":1721,"percent_change":1516,"volume":2747,"transactions":9,"vwap":2746},"2025-05-21",105.16,105.25,101.8,2689200,{"date":2749,"open":1676,"high":2393,"low":2294,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-20",105.87,-2.11,-1.95,1369300,{"date":2755,"open":2406,"high":2756,"low":2315,"close":2579,"change":2757,"percent_change":1646,"volume":2758,"transactions":9,"vwap":2579},"2025-05-19",108.2,0.65,1516600,{"date":2760,"open":2287,"high":2761,"low":2762,"close":2763,"change":2126,"percent_change":1137,"volume":2764,"transactions":9,"vwap":2763},"2025-05-16",107.68,106.49,107.33,1434100,{"date":2766,"open":2767,"high":2768,"low":1593,"close":2014,"change":605,"percent_change":375,"volume":2769,"transactions":9,"vwap":2014},"2025-05-15",105.72,107.31,1364000,{"date":2771,"open":2400,"high":2772,"low":2767,"close":2003,"change":1692,"percent_change":720,"volume":2773,"transactions":9,"vwap":2003},"2025-05-14",107.55,1757300,{"date":2775,"open":2776,"high":1659,"low":1635,"close":2280,"change":194,"percent_change":194,"volume":2777,"transactions":9,"vwap":2280},"2025-05-13",107.47,1271800,{"date":2779,"open":962,"high":2780,"low":2050,"close":877,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":877},"2025-05-12",107.7,3.76,3.63,2350500,{"date":2785,"open":2786,"high":2787,"low":1053,"close":993,"change":150,"percent_change":150,"volume":2788,"transactions":9,"vwap":993},"2025-05-09",103.99,104.38,1010800,{"date":2790,"open":1045,"high":2791,"low":2099,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-08",104.58,103.61,2.38,2.35,1803700,{"date":2797,"open":1114,"high":2151,"low":2798,"close":2799,"change":2800,"percent_change":1754,"volume":2801,"transactions":9,"vwap":2799},"2025-05-07",100.72,101.23,-0.65,2436300,{"date":2803,"open":2804,"high":2243,"low":1126,"close":2106,"change":86,"percent_change":100,"volume":2805,"transactions":9,"vwap":2106},"2025-05-06",101.53,1787100,{"date":2807,"open":2808,"high":2809,"low":2107,"close":2549,"change":2810,"percent_change":751,"volume":2811,"transactions":9,"vwap":2549},"2025-05-05",102.46,103.82,-0.95,1457000,{"date":2813,"open":2814,"high":2224,"low":2815,"close":2710,"change":2816,"percent_change":2429,"volume":2817,"transactions":9,"vwap":2710},"2025-05-02",103.68,102.59,1.89,1633600,{"date":2819,"open":2118,"high":2744,"low":2804,"close":2474,"change":1177,"percent_change":2810,"volume":2820,"transactions":9,"vwap":2474},"2025-05-01",2730400,{"date":2822,"open":1019,"high":2252,"low":2823,"close":1557,"change":2824,"percent_change":864,"volume":2825,"transactions":9,"vwap":1557},"2025-04-30",99.72,-1.32,2472300,{"date":2827,"open":2142,"high":2057,"low":2206,"close":2656,"change":583,"percent_change":1964,"volume":2828,"transactions":9,"vwap":2656},"2025-04-29",1192300,{"date":2830,"open":1572,"high":2686,"low":2170,"close":2792,"change":1550,"percent_change":761,"volume":2831,"transactions":9,"vwap":2792},"2025-04-28",1021300,{"date":185,"open":2220,"high":2833,"low":1045,"close":2719,"change":1990,"percent_change":1800,"volume":2834,"transactions":9,"vwap":2719},104.19,1276700]