[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFG":3,"stock-historical-PFG":35,"homepage-market-summary":2771},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PFG","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},"Principal Financial Group, Inc.","Nasdaq",null,"ACCIDENT & HEALTH INSURANCE","Principal Financial Group Inc is a financial services provider. It offers various financial products and services including retirement, asset management, and workplace benefits and protection solutions to individuals and institutional clients. The company, along with its subsidiaries, operates in the following reportable segments; Retirement and Income Solutions, Principal Asset Management, and Benefits and Protection. Maximum revenue is generated from the Retirement and Income Solutions segment which provides workplace savings and retirement solutions, banking, trust and custodial services, individual variable annuities (including RILAs), pension risk transfer, and investment services to businesses, their employees, and other individuals.","19,700","Des Moines, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0902,3.36,"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},108.73,109.03,109.78,108.605,109.7,-0.97,-0.88,1259580.940853,25645,108.9291,121.18,77.9,1413238.7449463187,71.2,6278,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},71.54,1353216,493923924.981526,48.01,"2025-04-25",[46,47,57,68,79,89,99,110,120,131,142,152,163,173,184,195,206,217,228,239,250,258,267,278,286,295,305,316,326,336,346,356,367,377,387,395,406,416,426,437,448,458,466,476,485,496,507,517,525,535,545,555,565,576,586,596,607,617,625,634,641,648,655,663,671,679,685,691,698,706,712,721,730,739,748,756,763,770,778,785,793,801,809,818,826,835,841,849,858,865,872,880,887,895,903,910,918,925,933,941,948,956,962,969,977,985,993,1000,1009,1018,1026,1034,1041,1049,1054,1062,1070,1078,1086,1093,1101,1109,1117,1124,1132,1141,1149,1158,1166,1175,1181,1189,1198,1207,1216,1224,1231,1240,1249,1256,1264,1271,1278,1286,1294,1302,1311,1318,1327,1335,1343,1349,1358,1365,1374,1382,1388,1395,1403,1412,1419,1426,1434,1441,1449,1455,1463,1470,1479,1485,1492,1499,1504,1510,1518,1526,1533,1541,1547,1552,1559,1567,1576,1584,1589,1597,1604,1612,1619,1627,1634,1640,1648,1654,1661,1668,1675,1682,1687,1693,1700,1705,1711,1718,1726,1734,1741,1748,1755,1761,1768,1776,1785,1792,1800,1807,1813,1821,1829,1836,1844,1852,1861,1869,1876,1883,1890,1897,1905,1911,1918,1925,1934,1942,1949,1957,1963,1971,1979,1986,1992,1999,2007,2015,2021,2030,2037,2045,2052,2061,2067,2074,2080,2087,2094,2101,2107,2113,2119,2125,2131,2137,2142,2149,2155,2162,2167,2175,2180,2187,2195,2202,2208,2213,2220,2226,2233,2238,2244,2251,2257,2262,2270,2279,2285,2291,2299,2306,2312,2319,2326,2334,2341,2348,2356,2364,2371,2379,2386,2392,2398,2404,2412,2417,2424,2429,2433,2438,2444,2450,2458,2465,2469,2474,2480,2483,2490,2494,2501,2506,2512,2518,2523,2531,2537,2545,2551,2558,2562,2568,2573,2579,2585,2592,2600,2606,2613,2617,2622,2628,2631,2639,2645,2651,2658,2663,2668,2674,2678,2682,2686,2690,2694,2699,2706,2712,2718,2721,2726,2732,2739,2746,2753,2760,2767],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-06",110.6,111.86,109.36,-1.33,-1.2,1631944.858121,26332,110.1788,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-05",111.63,112.73,110.83,111.03,-0.93,-0.83,1402839.860107,24899,111.4993,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-02",112.24,112.37,111.53,111.96,-0.28,-0.25,1097316.871822,22737,111.9869,{"date":80,"open":81,"high":82,"low":83,"close":70,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-10-01",111.84,112.25,110.05,0.28,0.25,1273320.393074,22473,111.8553,{"date":90,"open":91,"high":92,"low":93,"close":73,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-30",113.83,114.4,111.91,-2.01,-1.76,1233082.81529,19380,112.3119,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-29",114.05,114.64,112.58,113.97,-0.67,-0.58,1046517.139075,23496,113.6179,{"date":111,"open":112,"high":113,"low":114,"close":102,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",115.04,116.55,114.3,-0.13,-0.11,1372203.208785,29490,115.0593,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-25",114.46,115.53,113.57,114.77,0.62,0.54,1242152.996392,21713,114.7953,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",113.92,114.94,113.42,114.15,0.23,0.2,1220479.172316,20510,114.047,{"date":143,"open":144,"high":145,"low":146,"close":133,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-23",112.54,115.54,111.57,0.33,0.29,1193832.743969,21181,114.234,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-22",116.6,116.89,112.735,113.59,-2.88,-2.47,1647019.084916,25966,113.672,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":53,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-21",118.17,118.49,116.2301,116.47,-1.02,1219310.552365,24672,116.6006,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-18",115.81,118.14,114.68,117.67,1.73,1.49,3205333.752234,24872,117.2784,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-17",117.73,118.185,115.85,115.94,-0.7,-0.6,1521690.837123,22815,116.6236,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-16",117.94,119.06,114.98,116.64,-1.73,-1.46,1850178.491131,30579,117.3031,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-15",116.78,118.475,116.52,118.37,1.47,1.26,1374849.506587,25428,117.9642,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-14",115.96,117.42,115.465,116.9,0.735,0.63,918161.492914,22078,116.5871,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-11",115.69,116.33,114.49,116.165,1.205,1.05,948221.301344,20745,115.9398,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-10",114.24,115.32,114.225,114.96,0.94,0.82,1466267.164888,28874,114.7459,{"date":251,"open":112,"high":112,"low":252,"close":253,"change":169,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",113.2,114.02,-0.89,1256702.469922,28436,113.8327,{"date":259,"open":175,"high":260,"low":261,"close":112,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-08",116.57,114.72,-1.64,-1.41,1337970.443177,25871,115.2376,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-04",117.03,118.25,115.82,116.68,-1.83,-1.54,1501909.431626,28485,116.6692,{"date":279,"open":231,"high":30,"low":231,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-03",118.51,7.2,6.47,3707859.594,52950,118.814,{"date":287,"open":51,"high":288,"low":51,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-02",112.325,111.31,1.95,1.78,850066.562312,21400,111.5402,{"date":296,"open":297,"high":298,"low":299,"close":51,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-01",110.36,111.02,108.65,-0.8,-0.73,1244110.847429,26749,109.2877,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-31",111.41,111.72,110.09,110.16,-1.25,-1.12,2125677.59901,21569,110.3313,{"date":317,"open":318,"high":319,"low":320,"close":307,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",112.88,113.265,111.38,-0.76,-0.68,806380.483125,16148,111.6824,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-27",111.6,112.555,110.0002,112.17,-0.04,983157.227238,20912,112.0284,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":126,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-26",111.64,112.3422,110.8,112.21,0.56,803166.798713,20714,111.9583,{"date":347,"open":70,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-25",112.5,110.775,111.59,-0.3,-0.27,521935.754247,15674,111.5021,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",111,112.43,110.66,111.89,1.14,1.03,689857.910121,17530,111.6127,{"date":368,"open":350,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-21",112.31,110.18,110.75,0.21,0.19,861494.89846,18404,110.9209,{"date":378,"open":379,"high":331,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-20",111.27,110.29,110.54,-1.1,-0.99,817402.180613,20805,110.8016,{"date":388,"open":389,"high":157,"low":390,"close":338,"change":391,"percent_change":52,"volume":392,"transactions":393,"vwap":394},"2026-08-19",113.31,111.17,-1.5,775191.221037,18734,111.8904,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-18",113.66,114.39,113.0402,113.14,0.17,0.15,900590.754907,27522,113.4571,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":254,"volume":413,"transactions":414,"vwap":415},"2026-08-17",114.1,115.8,112.94,112.97,-1.01,994115.855982,21717,113.6821,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":64,"volume":423,"transactions":424,"vwap":425},"2026-08-14",114.81,115.4123,113.84,113.98,-0.95,567996.209009,14990,114.2865,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-13",114.17,115.015,113.75,114.93,1.16,1.02,564688.670151,19467,114.6594,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",113.04,113.93,112.47,113.77,0.74,0.65,921917.507208,21541,113.4138,{"date":449,"open":450,"high":451,"low":358,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-11",112.66,113.74,113.03,-0.78,-0.69,914609.5119,17972,113.0497,{"date":459,"open":450,"high":398,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":442},"2026-08-10",112.525,113.81,0.41,0.36,1124396.133457,19643,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":94,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-07",114.48,114.735,113.05,113.4,-1.74,1180440.108957,23685,113.7082,{"date":477,"open":219,"high":478,"low":479,"close":480,"change":342,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",116.61,114.015,115.41,0.49,1127654.063777,24186,115.0371,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",116,116.27,113.64,114.85,-0.4,-0.35,1191846.059813,23766,114.6256,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",114.31,115.67,113.575,115.25,0.12,0.1,1295235.775186,25813,115.0469,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":213,"volume":514,"transactions":515,"vwap":516},"2026-08-03",114.13,115.7099,113.65,115.13,1.43,1154705.791871,27448,115.0231,{"date":518,"open":479,"high":519,"low":331,"close":520,"change":75,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",114.55,113.7,-0.22,2873252.970222,24627,113.6356,{"date":526,"open":133,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",114.37,112.6053,113.95,0.77,0.68,1224109.221779,28145,113.7827,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":300,"volume":542,"transactions":543,"vwap":544},"2026-07-29",112.92,114.95,112.29,113.18,-0.91,1825822.844084,33755,113.6857,{"date":546,"open":547,"high":418,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",110.93,109.67,114.09,2.8,2.52,2594465.918646,44003,113.183,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":179,"volume":562,"transactions":563,"vwap":564},"2026-07-27",110.11,111.45,109.88,111.29,1.89,2434026.634347,40239,111.0245,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",107.56,109.47,107,109.4,2.08,1.94,1721321.244221,31619,108.9334,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":63,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",107.15,107.5,106.28,107.32,-0.86,1911133.301352,32334,107.0611,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":53,"volume":593,"transactions":594,"vwap":595},"2026-07-22",109.42,109.99,108.12,108.25,-1.32,1423052.554137,26214,108.6982,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",111.32,111.685,107.86,109.57,-2.49,-2.22,2198422.222733,34306,109.3876,{"date":608,"open":609,"high":136,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",114.01,111.455,112.06,-1.89,-1.66,1632835.023451,29241,112.2833,{"date":618,"open":619,"high":620,"low":621,"close":529,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":529},"2026-07-17",113.040001,114.47,112.07,0.83,0.73,1599500,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-16",112.91,114.059998,110.38,113.12,0.16,0.14,1886600,{"date":635,"open":636,"high":471,"low":637,"close":638,"change":639,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-15",112.7,111.22,112.96,0.04,1268900,{"date":642,"open":643,"high":644,"low":645,"close":537,"change":454,"percent_change":646,"volume":647,"transactions":9,"vwap":537},"2026-07-14",114,114.9,112.8,-0.61,1174200,{"date":649,"open":650,"high":628,"low":645,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-13",113.33,113.61,1.38,1.23,1156700,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":342,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-10",112.61,112.83,110.92,112.23,0.5,1059700,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",111.040001,113.43,111.67,0.93,0.84,1847000,{"date":672,"open":673,"high":674,"low":370,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",113.019997,113.21,110.74,-2.14,-1.9,901500,{"date":680,"open":681,"high":682,"low":683,"close":318,"change":147,"percent_change":148,"volume":684,"transactions":9,"vwap":318},"2026-07-07",113.32,113.86,112.79,968500,{"date":686,"open":358,"high":103,"low":358,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",112.55,1.68,1.52,1014100,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":572,"percent_change":291,"volume":697,"transactions":9,"vwap":696},"2026-07-02",109.16,110.94,109.050003,110.87,1212700,{"date":699,"open":700,"high":548,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",107.55,107.07,108.93,1.15,1.07,1411400,{"date":707,"open":708,"high":570,"low":709,"close":710,"change":301,"percent_change":105,"volume":711,"transactions":9,"vwap":710},"2026-06-30",108.36,107.68,107.78,1209100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",107.39,108.57,106.76,108.51,0.76,0.71,1498200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",105.88,107.99,105.050003,107.75,2.31,2.19,2962600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-25",107.57,108.34,104.66,105.44,-1.26,-1.18,2259600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",108.78,110.51,105.19,106.7,-5.66,-5.04,2670300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":433,"volume":755,"transactions":9,"vwap":753},"2026-06-23",111.07,112.45,110.72,112.36,1.13,1067400,{"date":757,"open":758,"high":660,"low":759,"close":760,"change":761,"percent_change":689,"volume":762,"transactions":9,"vwap":760},"2026-06-22",110.080002,108.64,111.23,1.66,1066400,{"date":764,"open":765,"high":560,"low":766,"close":601,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":601},"2026-06-18",111.010002,108.95,-0.65,-0.59,3398200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":422,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",110.26,111.74,110.029999,110.22,-0.85,1137900,{"date":779,"open":780,"high":781,"low":360,"close":390,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":390},"2026-06-16",110.84,111.99,0.58,0.52,916200,{"date":786,"open":787,"high":621,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",111.49,110.050003,110.59,-0.53,-0.48,976800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":513,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-12",109.92,111.51,109.86,111.12,1.3,893700,{"date":802,"open":22,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",110.25,108.74,109.69,0.48,0.44,1014800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",106.68,109.89,106.49,109.21,2.55,2.39,1571300,{"date":819,"open":820,"high":744,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-09",105.56,104.98,106.66,1.63,1.55,972300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-08",105.22,105.99,104.8,105.029999,-0.19,-0.18,890600,{"date":836,"open":837,"high":820,"low":837,"close":828,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-06-05",103.39,1.71,1.65,1421200,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",101.91,103.57,103.51,2.32,2.29,887800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",102.9,103.050003,100.85,101.19,-2.12,-2.05,1246200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":462,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",102.45,104.19,103.31,0.4,873000,{"date":866,"open":867,"high":868,"low":869,"close":851,"change":870,"percent_change":454,"volume":871,"transactions":9,"vwap":851},"2026-06-01",101.74,103.76,101.44,-0.72,899900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":148,"volume":879,"transactions":9,"vwap":877},"2026-05-29",103.25,104.94,102.84,103.62,0.3,2225900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":311,"percent_change":53,"volume":886,"transactions":9,"vwap":885},"2026-05-28",104.080002,104.65,103,103.32,1019500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":115,"volume":894,"transactions":9,"vwap":892},"2026-05-27",104.99,105,103.92,104.57,-0.14,894900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":622,"volume":902,"transactions":9,"vwap":900},"2026-05-26",103.97,104.95,103.71,104.71,0.86,853700,{"date":904,"open":905,"high":906,"low":874,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-22",104.18,104.68,103.85,-0.07,724100,{"date":911,"open":912,"high":913,"low":914,"close":891,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":891},"2026-05-21",102.81,104.029999,101.8,1.11,1.08,906100,{"date":919,"open":920,"high":921,"low":922,"close":912,"change":923,"percent_change":839,"volume":924,"transactions":9,"vwap":912},"2026-05-20",101.27,103.2,100.37,1.67,985900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":736,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-19",102.36,102.54,100.59,101.14,-1.23,1041000,{"date":934,"open":935,"high":860,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",100.49,99.99,102.4,1.87,1.86,1179800,{"date":942,"open":943,"high":853,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-15",100.57,98.59,100.53,-0.24,2022300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-14",100.75,101.62,100.42,100.77,0.35,868100,{"date":957,"open":958,"high":853,"low":959,"close":952,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":952},"2026-05-13",100.6,99.96,-0.42,926400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":444,"percent_change":444,"volume":968,"transactions":9,"vwap":967},"2026-05-12",99.81,100.98,99.029999,100.84,1180000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-11",100.79,101.5,100,100.19,-0.31,1065600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-08",100.41,101.36,99.6,100.5,0.47,1022100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":391,"volume":992,"transactions":9,"vwap":990},"2026-05-07",101.4,102,99.61,100.029999,-1.52,1092600,{"date":994,"open":995,"high":884,"low":996,"close":997,"change":531,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-06",101.65,101.07,101.55,0.67,1007000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",99.74,101.32,99.57,100.87,1.41,1.42,935600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",100.32,101.21,99.050003,99.46,-1.63,-1.61,1218800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",100.050003,101.9,99.94,101.089996,0.18,1114800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",99.65,101.12,98.41,100.91,1.28,1256800,{"date":1035,"open":981,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",101.019997,99.089996,99.63,-0.43,1284300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",100.69,101.25,99.72,100.059998,0.32,1309400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1002,"change":863,"percent_change":863,"volume":1053,"transactions":9,"vwap":1002},"2026-04-27",99.12,100.9,1368100,{"date":1055,"open":929,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-24",101.54,98.52,99.34,2.34,2.41,2395600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1039,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",96.48,98.44,95.8,97,-0.44,1664000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":291,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",96.029999,97.63,94.81,97.43,1.7,1605900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":791,"volume":1085,"transactions":9,"vwap":1083},"2026-04-21",95.97,97.45,95.41,95.73,-0.46,1827500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",95.56,97.019997,96.19,0.02,1202000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":728,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-17",94.71,96.54,94.42,96.17,2.33,1259200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":190,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",94.63,95.39,93.64,93.98,-0.74,1223800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":127,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-15",94.5,95.37,93.76,94.68,0.57,1676200,{"date":1118,"open":1119,"high":1111,"low":1120,"close":1121,"change":1122,"percent_change":224,"volume":1123,"transactions":9,"vwap":1121},"2026-04-14",93.55,93.16,94.14,0.59,1145400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1119,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1119},"2026-04-13",91.48,93.69,90.62,1.75,1.91,1195600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-10",91.91,92.27,91.099998,91.8,-0.52,-0.56,969400,{"date":1142,"open":1143,"high":1111,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-09",93.48,92.18,92.32,-1.88,-2,1766300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-08",92.87,94.93,92.39,94.2,3.14,3.45,1997200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-07",90.25,91.39,89.56,91.059998,-0.05,1425400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-06",89.76,91.14,89.3,91.11,1.01,1.12,962400,{"date":1176,"open":1177,"high":1171,"low":1178,"close":1179,"change":1091,"percent_change":1091,"volume":1180,"transactions":9,"vwap":1179},"2026-04-02",88.85,88.26,90.099998,857000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-01",90.44,91.26,89.63,90.080002,-0.03,1167100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",89.41,91.18,88.55,90.11,1.88,2.13,1038000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-30",88.080002,89.42,87.21,88.23,1.22,1.4,1174900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",88.56,89.14,86.81,87.010002,-1.93,-2.17,1321700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":85,"volume":1223,"transactions":9,"vwap":1221},"2026-03-26",88.6,90,87.8,88.94,0.22,1529200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":37,"percent_change":362,"volume":1230,"transactions":9,"vwap":1229},"2026-03-25",88.57,89.2,87.67,88.72,897000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-24",85.69,88.42,85.5,87.72,1.17,1.35,1165600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-23",87,87.49,85.65,86.55,1.48,1.74,1507800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":64,"percent_change":25,"volume":1255,"transactions":9,"vwap":1254},"2026-03-20",85.89,86.099998,84.95,85.07,8210700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":453,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",86.44,86.99,85.13,85.9,-0.9,1402100,{"date":1265,"open":1266,"high":1267,"low":1245,"close":1268,"change":1269,"percent_change":53,"volume":1270,"transactions":9,"vwap":1268},"2026-03-18",87.31,88.07,86.68,-1.05,1027400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1032,"percent_change":1246,"volume":1277,"transactions":9,"vwap":1276},"2026-03-17",87.29,88.99,87.12,87.73,1351800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":126,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",86.78,87.64,86.38,86.45,0.72,1287600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":960,"volume":1293,"transactions":9,"vwap":1291},"2026-03-13",86.95,87.45,85.8,85.83,-0.36,1352800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":94,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-12",86.66,87.75,86.07,86.19,-2.28,1412800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-11",88.52,89.74,87.15,88.2,-1.53,-1.71,1611900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":26,"percent_change":25,"volume":1317,"transactions":9,"vwap":1316},"2026-03-10",90.71,91.72,89.38,89.73,1757800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",90.96,91.21,87.96,90.61,-1.65,-1.79,2288800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":52,"volume":1334,"transactions":9,"vwap":1332},"2026-03-06",91.57,93.040001,89.62,92.26,-1.24,1530100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",92.73,94.099998,92.33,93.5,0,1248000,{"date":1344,"open":1105,"high":1345,"low":1346,"close":1340,"change":1347,"percent_change":833,"volume":1348,"transactions":9,"vwap":1340},"2026-03-04",94.13,92.91,-0.17,1430700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-03",92.66,94.29,90.79,93.67,-2.16,-2.25,1537700,{"date":1359,"open":1121,"high":1360,"low":1361,"close":1362,"change":462,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",97.3,93.36,95.83,0.43,1329700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-27",96.73,97.46,93.23,95.42,-2.08,-2.13,3749100,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",94.99,97.59,97.5,2.82,2.98,1741700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1114,"change":1347,"percent_change":833,"volume":1387,"transactions":9,"vwap":1114},"2026-02-25",95.089996,95.27,93.82,1470300,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1099,"volume":1394,"transactions":9,"vwap":1392},"2026-02-24",92.69,96.24,94.85,2.16,2732300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1390,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1390},"2026-02-23",95.29,96.34,91.76,-3.07,-3.21,2576800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-20",92.15,95.77,91.64,95.76,3.61,3.92,2935100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1405,"change":351,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1405},"2026-02-19",92.45,92.93,90.84,-0.32,1113700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1414,"change":983,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1414},"2026-02-18",91.98,93.34,91.27,0.51,1402400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1421,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1421},"2026-02-17",90.53,92.38,90.089996,1.59,1.76,1555500,{"date":1435,"open":1436,"high":1163,"low":1437,"close":1438,"change":1439,"percent_change":115,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",90.51,89.24,90.39,-0.12,1531500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1436,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1436},"2026-02-12",93.12,94.12,89.72,-2.3,-2.48,1787300,{"date":1450,"open":1105,"high":1451,"low":1452,"close":1453,"change":64,"percent_change":254,"volume":1454,"transactions":9,"vwap":1453},"2026-02-11",94.57,91.9,92.81,1496300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1105,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1105},"2026-02-10",94.48,95.91,91.52,-2.29,-2.39,3061500,{"date":1464,"open":1465,"high":1466,"low":1083,"close":1467,"change":263,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-09",96.84,97.71,95.93,-1.45,2162100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-06",96.33,97.88,96.089996,97.34,1.84,1.93,1530600,{"date":1480,"open":1458,"high":1481,"low":1482,"close":1483,"change":1262,"percent_change":63,"volume":1484,"transactions":9,"vwap":1483},"2026-02-05",97.57,95.16,95.5,1732100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":915,"percent_change":432,"volume":1491,"transactions":9,"vwap":1490},"2026-02-04",95.19,96.77,95.080002,96.4,1521700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1397,"change":1497,"percent_change":1107,"volume":1498,"transactions":9,"vwap":1397},"2026-02-03",96,97.41,94.78,-0.71,1450900,{"date":1500,"open":1451,"high":1501,"low":1502,"close":1494,"change":1032,"percent_change":1238,"volume":1503,"transactions":9,"vwap":1494},"2026-02-02",96.38,94.28,1330200,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":332,"percent_change":332,"volume":1509,"transactions":9,"vwap":1508},"2026-01-30",91.58,95.14,94.72,1888200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":719,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-29",94.65,95.4,93.87,94.76,0.75,2151000,{"date":1519,"open":1520,"high":1521,"low":1421,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-28",92.23,94.34,94.050003,1.82,1.97,1637900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1520,"change":1531,"percent_change":64,"volume":1532,"transactions":9,"vwap":1520},"2026-01-27",92.9,93.88,91.94,-0.77,1836100,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-26",91.43,93.089996,93,1.79,1.96,1390200,{"date":1542,"open":1126,"high":1543,"low":1544,"close":1321,"change":1545,"percent_change":169,"volume":1546,"transactions":9,"vwap":1321},"2026-01-23",92.059998,90.019997,-0.94,1586000,{"date":1548,"open":1549,"high":1390,"low":1549,"close":1405,"change":1550,"percent_change":432,"volume":1551,"transactions":9,"vwap":1405},"2026-01-22",91.089996,1.06,2474400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1549,"change":815,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1549},"2026-01-21",88.91,91.47,88.76,2.88,2474800,{"date":1560,"open":1561,"high":1556,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",88.19,87.080002,88.54,0.06,0.07,2855300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-16",90.69,90.94,88.25,88.48,-2.5,-2.75,1791400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":75,"volume":1583,"transactions":9,"vwap":1581},"2026-01-15",91.45,92.050003,90.68,90.98,-0.23,1212600,{"date":1585,"open":1586,"high":1126,"low":1586,"close":1321,"change":728,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1321},"2026-01-14",88.87,2.46,1384600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":737,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-13",90.18,90.52,88.84,89.019997,-1.31,1209000,{"date":1598,"open":1331,"high":1599,"low":1437,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-12",90.85,90.2,-0.09,-0.1,1085400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-09",91.55,92.010002,90.29,-1.44,-1.57,930200,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":245,"volume":1618,"transactions":9,"vwap":1616},"2026-01-08",90.88,92.51,91.73,0.85,1187200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1614,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1614},"2026-01-07",91.62,92.07,90.21,-0.92,-1,1062800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1137,"change":1632,"percent_change":513,"volume":1633,"transactions":9,"vwap":1137},"2026-01-06",90.14,92.2,89.81,1.29,1081400,{"date":1635,"open":1563,"high":1636,"low":1637,"close":1436,"change":1638,"percent_change":1204,"volume":1639,"transactions":9,"vwap":1436},"2026-01-05",91.28,88.16,1.09,1107000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1201,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1201},"2026-01-02",88.31,89.61,87.6,1.21,1.37,851700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":454,"percent_change":453,"volume":1653,"transactions":9,"vwap":1652},"2025-12-31",88.9,88.14,88.21,602700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1650,"change":893,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1650},"2025-12-30",89.059998,89.52,88.74,-0.16,888000,{"date":1662,"open":1663,"high":1331,"low":1234,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-29",89.45,89.040001,-0.34,-0.38,833400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1315,"change":1673,"percent_change":1582,"volume":1674,"transactions":9,"vwap":1315},"2025-12-26",89.78,89.84,88.95,-0.21,580100,{"date":1676,"open":1331,"high":1677,"low":1678,"close":1679,"change":1565,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-24",90.24,89.25,89.59,0.08,455200,{"date":1683,"open":1684,"high":1219,"low":1437,"close":1657,"change":84,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1657},"2025-12-23",89.69,0.31,890500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1437,"change":148,"percent_change":147,"volume":1692,"transactions":9,"vwap":1437},"2025-12-22",89.07,89.6,88.71,1371800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1672,"change":1698,"percent_change":1068,"volume":1699,"transactions":9,"vwap":1672},"2025-12-19",89.47,90.040001,88.4,-0.39,3584500,{"date":1701,"open":1185,"high":1160,"low":1702,"close":1703,"change":1187,"percent_change":1187,"volume":1704,"transactions":9,"vwap":1703},"2025-12-18",88.78,89.34,1199800,{"date":1706,"open":1670,"high":1707,"low":1708,"close":1709,"change":1347,"percent_change":832,"volume":1710,"transactions":9,"vwap":1709},"2025-12-17",90.3,89.029999,89.37,1162000,{"date":1712,"open":1713,"high":1714,"low":1221,"close":1715,"change":1716,"percent_change":53,"volume":1717,"transactions":9,"vwap":1715},"2025-12-16",90.91,91.2,89.54,-1.09,1506100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":530,"volume":1725,"transactions":9,"vwap":1723},"2025-12-15",90.75,92.099998,89.8,90.63,0.69,1706000,{"date":1727,"open":1728,"high":1729,"low":1168,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-12",91.74,92,89.94,-1.6,-1.75,1780200,{"date":1735,"open":1544,"high":1736,"low":1274,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-11",92.029999,91.54,1.31,1.45,958500,{"date":1742,"open":1743,"high":1723,"low":1744,"close":1745,"change":1746,"percent_change":847,"volume":1747,"transactions":9,"vwap":1745},"2025-12-10",88.029999,88.010002,90.23,2.02,1398000,{"date":1749,"open":1242,"high":1750,"low":1751,"close":1652,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1652},"2025-12-09",88.73,85.71,1.33,1.53,1353100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":301,"volume":690,"transactions":9,"vwap":1759},"2025-12-08",87.34,86.25,86.88,-0.64,{"date":1762,"open":1763,"high":1297,"low":1764,"close":1765,"change":1431,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-05",85.78,85.73,87.52,1.85,1324800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-04",86.12,86.57,85.62,85.93,-0.01,935200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-03",83.75,86.019997,83.5,85.94,1.62,1.92,1228600,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":115,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-02",84.9,83.74,84.32,-0.15,944800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1068,"volume":1799,"transactions":9,"vwap":1797},"2025-12-01",84.52,85.46,84.37,84.45,-0.37,974200,{"date":1801,"open":1253,"high":1802,"low":1803,"close":1804,"change":1222,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-28",85.51,84.53,84.82,0.26,521300,{"date":1808,"open":1804,"high":1809,"low":1810,"close":1811,"change":1601,"percent_change":116,"volume":1812,"transactions":9,"vwap":1811},"2025-11-26",85.47,84.41,84.6,1003600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":402,"volume":1820,"transactions":9,"vwap":1818},"2025-11-25",84.75,85.76,84.67,84.69,0.13,1124100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1047,"volume":1828,"transactions":9,"vwap":1826},"2025-11-24",84.22,84.93,83.64,84.56,0.27,2668300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1477,"percent_change":1059,"volume":1835,"transactions":9,"vwap":1834},"2025-11-21",82.64,85.21,82.4,84.29,1512900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1262,"volume":1843,"transactions":9,"vwap":1841},"2025-11-20",84.2,85.24,82.3,82.36,-0.75,1125800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1173,"volume":1851,"transactions":9,"vwap":1849},"2025-11-19",82.26,83.33,81.72,83.11,0.92,1417600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-18",80.41,82.83,80,82.19,1.18,1.46,1041500,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-17",84.27,80.44,81.010002,-3.46,-4.1,1428400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1790,"percent_change":833,"volume":1875,"transactions":9,"vwap":1874},"2025-11-14",84.21,84.98,83.3,84.47,1077700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1760,"percent_change":1842,"volume":1882,"transactions":9,"vwap":1881},"2025-11-13",85.36,86.050003,84.5,84.62,1336000,{"date":1884,"open":1838,"high":1885,"low":1838,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-12",85.48,85.26,0.88,1.04,1163000,{"date":1891,"open":1892,"high":1881,"low":1825,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-11",83.82,84.38,0.8,0.96,1573300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1284,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-10",83.050003,84.080002,82.86,83.58,0.87,1485900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1901,"change":1910,"percent_change":1424,"volume":1053,"transactions":9,"vwap":1901},"2025-11-07",82.5,82.94,81.57,0.42,{"date":1912,"open":1913,"high":1873,"low":1914,"close":1915,"change":1032,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-06",81.67,80.8,82.44,1.58,2028600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1262,"percent_change":382,"volume":1924,"transactions":9,"vwap":1923},"2025-11-05",82.040001,82.51,81.099998,81.16,2061500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-04",82.65,82.71,81.65,82.059998,-0.96,-1.16,1406700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":169,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-03",83.47,83.99,82.099998,83.019997,-1.21,1094100,{"date":1943,"open":1944,"high":1893,"low":1945,"close":1946,"change":799,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-31",82.66,82.22,84.040001,1.57,1034900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1685,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-30",82.43,83.97,82.35,82.74,0.38,934800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1951,"change":137,"percent_change":84,"volume":1962,"transactions":9,"vwap":1951},"2025-10-29",81.7,83.24,80.94,1194400,{"date":1964,"open":1965,"high":1954,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-28",81.42,80.010002,82.2,2.63,3.31,1781400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1164,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-27",79.74,80.79,79.48,79.57,-0.06,1799000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1024,"percent_change":137,"volume":1985,"transactions":9,"vwap":1984},"2025-10-24",79.91,80.46,79.45,79.62,862800,{"date":1987,"open":1973,"high":1988,"low":1989,"close":1990,"change":878,"percent_change":1955,"volume":1991,"transactions":9,"vwap":1990},"2025-10-23",80.13,78.92,79.44,909700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":75,"percent_change":975,"volume":1998,"transactions":9,"vwap":1997},"2025-10-22",79.56,80.3,78.56,79.14,921600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1910,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-21",79.010002,79.97,78.94,79.39,0.53,1171300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1363,"volume":2014,"transactions":9,"vwap":2012},"2025-10-20",78.78,79.32,78.49,78.97,0.34,922400,{"date":2016,"open":2017,"high":2018,"low":31,"close":2019,"change":2020,"percent_change":1685,"volume":1123,"transactions":9,"vwap":2019},"2025-10-17",78.51,79.15,78.63,0.24,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-16",80.56,80.58,78.28,78.39,-2.51,-3.1,1724800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1698,"percent_change":791,"volume":2036,"transactions":9,"vwap":2035},"2025-10-15",81.53,82.07,80.029999,80.9,1552400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1782,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-14",78.89,81.91,78.5,81.29,2.03,837900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":85,"percent_change":1685,"volume":2051,"transactions":9,"vwap":2050},"2025-10-13",79.85,80.54,79.22,79.67,809000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-10",83.28,83.72,79.36,79.42,-3.27,-3.95,1036900,{"date":2062,"open":2063,"high":1855,"low":2064,"close":2065,"change":1850,"percent_change":754,"volume":2066,"transactions":9,"vwap":2065},"2025-10-09",82.17,81.36,82.69,886100,{"date":2068,"open":1825,"high":2069,"low":1965,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-08",83.81,81.77,-1.8,-2.15,1214800,{"date":2075,"open":1794,"high":2076,"low":2077,"close":2078,"change":646,"percent_change":870,"volume":2079,"transactions":9,"vwap":2078},"2025-10-07",85.14,83.36,83.57,734900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1977,"percent_change":908,"volume":2086,"transactions":9,"vwap":2085},"2025-10-06",84.25,85,83.34,84.18,841100,{"date":2088,"open":2089,"high":2083,"low":2090,"close":2091,"change":2092,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",83.62,83.54,84.24,-0.02,1000600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1204,"percent_change":212,"volume":2100,"transactions":9,"vwap":2099},"2025-10-02",83.040001,84.4,82.48,84.26,1092900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2096,"change":1819,"percent_change":631,"volume":2106,"transactions":9,"vwap":2096},"2025-10-01",82.72,83.53,82.27,1693700,{"date":2108,"open":1840,"high":2109,"low":2110,"close":2111,"change":807,"percent_change":2005,"volume":2112,"transactions":9,"vwap":2111},"2025-09-30",83.010002,81.18,82.91,1318300,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":1790,"percent_change":833,"volume":2118,"transactions":9,"vwap":2117},"2025-09-29",82.84,81.85,82.47,1041300,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1173,"percent_change":1646,"volume":2124,"transactions":9,"vwap":2123},"2025-09-26",81.86,83.23,82.62,952200,{"date":2126,"open":2127,"high":1945,"low":2128,"close":2129,"change":1665,"percent_change":960,"volume":2130,"transactions":9,"vwap":2129},"2025-09-25",81.69,81.07,81.5,891200,{"date":2132,"open":2105,"high":2133,"low":2134,"close":2135,"change":1139,"percent_change":322,"volume":2136,"transactions":9,"vwap":2135},"2025-09-24",82.68,81.4,81.84,902500,{"date":2138,"open":2139,"high":2140,"low":2139,"close":1833,"change":373,"percent_change":137,"volume":2141,"transactions":9,"vwap":1833},"2025-09-23",82.21,83.4,1005900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2139,"change":661,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2139},"2025-09-22",81.23,82.39,80.71,0.61,1036400,{"date":2150,"open":2151,"high":2152,"low":2144,"close":2153,"change":908,"percent_change":1601,"volume":2154,"transactions":9,"vwap":2153},"2025-09-19",82.49,82.6,81.71,3057300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1850,"percent_change":362,"volume":2161,"transactions":9,"vwap":2160},"2025-09-18",80.83,82.029999,80.47,81.78,801600,{"date":2163,"open":2164,"high":2139,"low":2164,"close":2165,"change":530,"percent_change":1895,"volume":2166,"transactions":9,"vwap":2165},"2025-09-17",80.23,80.86,1249400,{"date":2168,"open":2169,"high":2170,"low":1973,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-16",82.92,83.089996,80.089996,-2.86,-3.45,1766400,{"date":2176,"open":2115,"high":1825,"low":2177,"close":2178,"change":85,"percent_change":878,"volume":2179,"transactions":9,"vwap":2178},"2025-09-15",82.45,82.95,1493500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":126,"percent_change":718,"volume":2186,"transactions":9,"vwap":2185},"2025-09-12",81.98,82.93,81.82,82.7,986000,{"date":2188,"open":2189,"high":1846,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-11",80.4,80.14,82.080002,2.01,2.51,1699400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1341,"percent_change":1341,"volume":2201,"transactions":9,"vwap":2200},"2025-09-10",79.71,80.6,79.07,80.07,1137000,{"date":2203,"open":2204,"high":2165,"low":2205,"close":2200,"change":463,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2200},"2025-09-09",79.8,79.73,0.45,1025400,{"date":2209,"open":1981,"high":2210,"low":2211,"close":2197,"change":352,"percent_change":1665,"volume":2212,"transactions":9,"vwap":2197},"2025-09-08",79.95,78.11,908300,{"date":2214,"open":2064,"high":2215,"low":2216,"close":2217,"change":592,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-05",82,79.029999,79.98,-1.62,1125400,{"date":2221,"open":1973,"high":2222,"low":2223,"close":2224,"change":1173,"percent_change":1205,"volume":2225,"transactions":9,"vwap":2224},"2025-09-04",81.34,79.59,81.3,1001400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2020,"percent_change":878,"volume":2232,"transactions":9,"vwap":2231},"2025-09-03",79.51,80.19,79.38,80.18,1431200,{"date":2234,"open":1994,"high":2217,"low":2019,"close":2235,"change":2236,"percent_change":1497,"volume":2237,"transactions":9,"vwap":2235},"2025-09-02",79.94,-0.57,1670500,{"date":2239,"open":1995,"high":2240,"low":2241,"close":2242,"change":148,"percent_change":463,"volume":2243,"transactions":9,"vwap":2242},"2025-08-29",80.97,80.2,80.51,974700,{"date":2245,"open":2246,"high":1923,"low":2247,"close":2248,"change":2249,"percent_change":1531,"volume":2250,"transactions":9,"vwap":2248},"2025-08-28",81.080002,79.84,80.22,-0.62,1248600,{"date":2252,"open":2253,"high":2254,"low":2047,"close":2255,"change":148,"percent_change":463,"volume":2256,"transactions":9,"vwap":2255},"2025-08-27",80.37,81.37,80.84,775400,{"date":2258,"open":2002,"high":2259,"low":2230,"close":2260,"change":1827,"percent_change":2013,"volume":2261,"transactions":9,"vwap":2260},"2025-08-26",80.59,80.55,974500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1068,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-25",80.5,80.89,79.83,80.28,-0.55,619100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-22",78.83,81.44,78.59,80.72,2.05,2.61,1250500,{"date":2280,"open":2281,"high":1989,"low":2282,"close":2283,"change":1164,"percent_change":1977,"volume":2284,"transactions":9,"vwap":2283},"2025-08-21",78.46,77.34,78.67,1077900,{"date":2286,"open":2011,"high":2287,"low":2288,"close":2289,"change":502,"percent_change":402,"volume":2290,"transactions":9,"vwap":2289},"2025-08-20",79.059998,78.27,78.72,983600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":432,"volume":2298,"transactions":9,"vwap":2296},"2025-08-19",77.83,79.19,77.62,78.6,0.9,948400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1564,"percent_change":1680,"volume":2305,"transactions":9,"vwap":2304},"2025-08-18",77.44,77.85,77.15,77.7,1136900,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":106,"volume":1174,"transactions":9,"vwap":2310},"2025-08-15",78.53,77.55,77.64,-0.45,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":75,"percent_change":1417,"volume":2318,"transactions":9,"vwap":2317},"2025-08-14",77.91,78.19,77.2,78.089996,1047800,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":1007,"volume":2325,"transactions":9,"vwap":2323},"2025-08-13",77.010002,78.44,78.34,1.1,2068100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":718,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-12",76.83,77.74,76.64,77.24,0.99,1757600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":116,"percent_change":893,"volume":2340,"transactions":9,"vwap":2339},"2025-08-11",76.72,77.3,76.15,76.48,922000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2332,"percent_change":1738,"volume":2347,"transactions":9,"vwap":2346},"2025-08-08",75.94,76.77,75.51,76.59,819900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1940,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-07",77.059998,77.25,75.33,75.6,-1.58,1087100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1724,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-06",76.36,77.23,76.14,76.81,0.91,1438500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2020,"percent_change":1047,"volume":2370,"transactions":9,"vwap":2369},"2025-08-05",76.27,77.050003,75.55,76.12,1314800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":954,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-04",75.92,76.13,75.43,75.88,0.46,1049100,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":1446,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-01",76.88,75,75.53,-2.96,1753400,{"date":2387,"open":2388,"high":2026,"low":2389,"close":2293,"change":2390,"percent_change":1782,"volume":2391,"transactions":9,"vwap":2293},"2025-07-31",76.29,75.97,1.24,2971800,{"date":2393,"open":2394,"high":2394,"low":2376,"close":2346,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2346},"2025-07-30",80.15,-3.6,-4.49,3111100,{"date":2399,"open":2400,"high":1825,"low":2401,"close":2229,"change":2402,"percent_change":75,"volume":2403,"transactions":9,"vwap":2229},"2025-07-29",83.16,79.78,-0.2,2014100,{"date":2405,"open":2406,"high":2407,"low":2002,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-28",80.93,81.14,80.39,-0.66,-0.81,1677400,{"date":2413,"open":2264,"high":2407,"low":2414,"close":2415,"change":1284,"percent_change":2297,"volume":2416,"transactions":9,"vwap":2415},"2025-07-25",80.16,81.050003,737900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2268,"percent_change":322,"volume":2423,"transactions":9,"vwap":2422},"2025-07-24",80.73,81.059998,80.17,80.33,766500,{"date":2425,"open":1961,"high":2415,"low":2426,"close":2427,"change":531,"percent_change":1617,"volume":2428,"transactions":9,"vwap":2427},"2025-07-23",80.32,80.88,832300,{"date":2430,"open":2431,"high":2422,"low":2431,"close":2241,"change":1859,"percent_change":1766,"volume":2432,"transactions":9,"vwap":2241},"2025-07-22",78.74,981100,{"date":2434,"open":2435,"high":2064,"low":2283,"close":2431,"change":2436,"percent_change":2172,"volume":2437,"transactions":9,"vwap":2431},"2025-07-21",80.98,-2.32,1446500,{"date":2439,"open":2440,"high":2254,"low":2146,"close":2420,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2420},"2025-07-18",81.26,0.09,0.11,867500,{"date":2445,"open":1973,"high":2446,"low":2447,"close":2240,"change":703,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2240},"2025-07-17",81.019997,79.3,1.44,1037500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":807,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-16",79.77,80.29,78.81,79.82,0.55,1265000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2230,"change":1610,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2230},"2025-07-15",80.95,81.24,79.34,-1.94,1111500,{"date":2466,"open":2421,"high":2467,"low":2204,"close":2460,"change":782,"percent_change":1284,"volume":2468,"transactions":9,"vwap":2460},"2025-07-14",81.029999,782000,{"date":2470,"open":2467,"high":2471,"low":1995,"close":2253,"change":931,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2253},"2025-07-11",81.21,-1.51,822200,{"date":2475,"open":2420,"high":2476,"low":2477,"close":2478,"change":443,"percent_change":1850,"volume":2479,"transactions":9,"vwap":2478},"2025-07-10",82.16,80.57,81.6,897900,{"date":2481,"open":2153,"high":2158,"low":1864,"close":2165,"change":2249,"percent_change":321,"volume":2482,"transactions":9,"vwap":2165},"2025-07-09",1014500,{"date":2484,"open":2260,"high":2485,"low":2486,"close":2487,"change":1632,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-08",82.019997,80.35,81.48,1.61,1173700,{"date":2491,"open":1914,"high":2129,"low":2492,"close":2229,"change":2410,"percent_change":1625,"volume":2493,"transactions":9,"vwap":2229},"2025-07-07",79.79,1190200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":481,"percent_change":2147,"volume":2500,"transactions":9,"vwap":2499},"2025-07-03",80.87,81.66,80.53,81,605900,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2242,"change":1417,"percent_change":491,"volume":2505,"transactions":9,"vwap":2242},"2025-07-02",80.85,79.65,1200600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2157,"change":1205,"percent_change":1432,"volume":2511,"transactions":9,"vwap":2157},"2025-07-01",79.35,81.41,78.7,1185900,{"date":2513,"open":2514,"high":2515,"low":2001,"close":2516,"change":2020,"percent_change":878,"volume":2517,"transactions":9,"vwap":2516},"2025-06-30",79.2,79.58,79.43,845700,{"date":2519,"open":2510,"high":2520,"low":2322,"close":2294,"change":2521,"percent_change":1172,"volume":2522,"transactions":9,"vwap":2294},"2025-06-27",79.52,0.79,2230700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1247,"volume":2530,"transactions":9,"vwap":2528},"2025-06-26",77.48,78.48,76.95,78.4,1.34,855800,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2350,"change":2535,"percent_change":312,"volume":2536,"transactions":9,"vwap":2350},"2025-06-25",78.019997,76.93,-0.87,1006300,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-24",77.67,78.36,77.93,0.6,0.78,790400,{"date":2546,"open":2547,"high":2548,"low":2383,"close":2549,"change":1284,"percent_change":245,"volume":2550,"transactions":9,"vwap":2549},"2025-06-23",76.47,77.42,77.33,804800,{"date":2552,"open":2330,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":669,"volume":2557,"transactions":9,"vwap":2555},"2025-06-20",77.18,75.91,76.61,0.64,2262700,{"date":2559,"open":2560,"high":2361,"low":2560,"close":2389,"change":401,"percent_change":1222,"volume":2561,"transactions":9,"vwap":2389},"2025-06-18",75.73,939600,{"date":2563,"open":2564,"high":2361,"low":2565,"close":2566,"change":63,"percent_change":1940,"volume":2567,"transactions":9,"vwap":2566},"2025-06-17",76.55,75.31,75.8,1098100,{"date":2569,"open":2346,"high":2570,"low":2388,"close":2571,"change":622,"percent_change":1638,"volume":2572,"transactions":9,"vwap":2571},"2025-06-16",77.47,76.73,1152300,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":312,"percent_change":1468,"volume":2578,"transactions":9,"vwap":2577},"2025-06-13",76.91,75.77,75.9,1263200,{"date":2580,"open":2581,"high":2367,"low":2582,"close":2583,"change":2005,"percent_change":1724,"volume":2584,"transactions":9,"vwap":2583},"2025-06-12",76.040001,75.46,77.019997,971700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":352,"percent_change":492,"volume":2591,"transactions":9,"vwap":2590},"2025-06-11",76.78,77.13,76.23,76.49,1383300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1602,"volume":2599,"transactions":9,"vwap":2597},"2025-06-10",76.84,77.41,76.44,76.76,-0.08,1143200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2594,"change":115,"percent_change":1347,"volume":2605,"transactions":9,"vwap":2594},"2025-06-09",77,77.39,76.28,1052900,{"date":2607,"open":2587,"high":2608,"low":2609,"close":2610,"change":363,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-06",77.5,76.34,76.97,1.36,1164300,{"date":2614,"open":2615,"high":2336,"low":2383,"close":2343,"change":491,"percent_change":1138,"volume":2616,"transactions":9,"vwap":2343},"2025-06-05",76.4,1208800,{"date":2618,"open":2619,"high":2304,"low":2609,"close":2609,"change":1625,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2609},"2025-06-04",77.38,-1.29,734300,{"date":2623,"open":2344,"high":2624,"low":2625,"close":2282,"change":2626,"percent_change":806,"volume":2627,"transactions":9,"vwap":2282},"2025-06-03",77.71,75.93,0.37,1073200,{"date":2629,"open":2610,"high":2602,"low":2376,"close":2610,"change":1624,"percent_change":737,"volume":2630,"transactions":9,"vwap":2610},"2025-06-02",874500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2409,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-30",78.29,78.55,77.54,77.89,-0.84,1960700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2634,"change":1887,"percent_change":754,"volume":2644,"transactions":9,"vwap":2634},"2025-05-29",78.18,78.79,77.72,1014700,{"date":2646,"open":2003,"high":2049,"low":2647,"close":2539,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2539},"2025-05-28",77.57,-1.22,-1.55,1069100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2039,"change":1195,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2039},"2025-05-27",78.2,78.91,77.58,2.44,904000,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2321,"change":1665,"percent_change":1068,"volume":2662,"transactions":9,"vwap":2321},"2025-05-23",76.059998,77.49,846000,{"date":2664,"open":2665,"high":31,"low":2328,"close":2666,"change":1774,"percent_change":1774,"volume":2667,"transactions":9,"vwap":2666},"2025-05-22",77.31,77.35,826000,{"date":2669,"open":1966,"high":2422,"low":2666,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-05-21",77.36,-3.17,-3.94,1040300,{"date":2675,"open":2676,"high":2487,"low":1854,"close":2498,"change":1531,"percent_change":422,"volume":2677,"transactions":9,"vwap":2498},"2025-05-20",80.96,764400,{"date":2679,"open":1865,"high":2135,"low":2680,"close":2224,"change":75,"percent_change":975,"volume":2681,"transactions":9,"vwap":2224},"2025-05-19",80.67,864200,{"date":2683,"open":2032,"high":2684,"low":2246,"close":2685,"change":1819,"percent_change":631,"volume":2060,"transactions":9,"vwap":2685},"2025-05-16",81.73,81.55,{"date":2687,"open":2676,"high":2688,"low":2680,"close":1965,"change":1955,"percent_change":983,"volume":2689,"transactions":9,"vwap":1965},"2025-05-15",81.49,885700,{"date":2691,"open":1959,"high":2139,"low":1914,"close":2692,"change":2409,"percent_change":2410,"volume":2693,"transactions":9,"vwap":2692},"2025-05-14",81.040001,1155100,{"date":2695,"open":2696,"high":1841,"low":2697,"close":1959,"change":1341,"percent_change":1341,"volume":2698,"transactions":9,"vwap":1959},"2025-05-13",81.76,81.47,978900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1959,"change":550,"percent_change":2704,"volume":2705,"transactions":9,"vwap":1959},"2025-05-12",81.45,82.29,81.25,3.55,1539900,{"date":2707,"open":2039,"high":2708,"low":2709,"close":2710,"change":1564,"percent_change":1680,"volume":2711,"transactions":9,"vwap":2710},"2025-05-09",79.25,78.52,78.9,933100,{"date":2713,"open":2714,"high":2715,"low":2329,"close":2716,"change":1632,"percent_change":761,"volume":2717,"transactions":9,"vwap":2716},"2025-05-08",78.23,79.46,78.84,1318200,{"date":2719,"open":2527,"high":2302,"low":2361,"close":2309,"change":1645,"percent_change":1431,"volume":2720,"transactions":9,"vwap":2309},"2025-05-07",1816700,{"date":2722,"open":2369,"high":2723,"low":2566,"close":2609,"change":521,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2609},"2025-05-06",76.86,-0.29,1203400,{"date":2727,"open":2728,"high":2301,"low":2729,"close":2730,"change":352,"percent_change":492,"volume":2731,"transactions":9,"vwap":2730},"2025-05-05",76.26,75.79,76.56,988400,{"date":2733,"open":2734,"high":2381,"low":2735,"close":2328,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2328},"2025-05-02",75.32,74.83,2.76,3.73,1817900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2598,"percent_change":116,"volume":2745,"transactions":9,"vwap":2744},"2025-05-01",74.3,74.77,73.57,74.07,1665700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1068,"percent_change":768,"volume":2752,"transactions":9,"vwap":2751},"2025-04-30",73.55,74.45,72.21,74.15,1807500,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":1284,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-04-29",73.38,74.91,74.59,0.97,1626000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":462,"percent_change":342,"volume":2766,"transactions":9,"vwap":2765},"2025-04-28",73.33,74.36,72.79,73.87,1811600,{"date":44,"open":2768,"high":2749,"low":40,"close":2769,"change":64,"percent_change":312,"volume":2770,"transactions":9,"vwap":2769},74.29,73.46,2703600,{"status":2772,"indices":2773,"watchlist":2810,"sectors":2829,"benchmarks":2874},"success",[2774,2780,2786,2792,2798,2804],{"symbol":2775,"name":2776,"price":2777,"change":2778,"pct_change":521,"is_up":14,"sparkline":2779,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":2781,"name":2782,"price":2783,"change":2784,"pct_change":1673,"is_up":14,"sparkline":2785,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":2787,"name":2788,"price":2789,"change":2790,"pct_change":2409,"is_up":14,"sparkline":2791,"date":5},"DJI","DOW JONES",51180,-341,"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":2793,"name":2794,"price":2795,"change":2796,"pct_change":521,"is_up":14,"sparkline":2797,"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":2799,"name":2800,"price":2801,"change":2802,"pct_change":2620,"is_up":14,"sparkline":2803,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":2805,"name":2806,"price":2807,"change":1565,"pct_change":983,"is_up":2808,"sparkline":2809,"date":5},"VIX","CBOE VIX",15.08,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",[2811,2817,2823],{"symbol":2812,"name":2813,"price":2814,"change":1146,"pct_change":2815,"is_up":14,"sparkline":2816,"date":5},"NVDA","NVIDIA Corp",237.36,-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":2818,"name":2819,"price":2820,"change":2821,"pct_change":2362,"is_up":2808,"sparkline":2822,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":2824,"name":2825,"price":2826,"change":2827,"pct_change":1531,"is_up":14,"sparkline":2828,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2830,2834,2838,2842,2846,2849,2853,2858,2862,2866,2870],{"name":2831,"etf":2832,"change":351,"price":2833,"is_up":14},"Technology","XLK",201.39,{"name":2835,"etf":2836,"change":791,"price":2837,"is_up":14},"Financials","XLF",53.75,{"name":2839,"etf":2840,"change":363,"price":2841,"is_up":2808},"Healthcare","XLV",168.81,{"name":2843,"etf":2844,"change":1417,"price":2845,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2847,"etf":2848,"change":1439,"price":1959,"is_up":14},"Consumer Staples","XLP",{"name":2850,"etf":2851,"change":106,"price":2852,"is_up":14},"Energy","XLE",63.38,{"name":2854,"etf":2855,"change":2856,"price":2857,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2859,"etf":2860,"change":2472,"price":2861,"is_up":14},"Materials","XLB",48.98,{"name":2863,"etf":2864,"change":2620,"price":2865,"is_up":14},"Real Estate","XLRE",40.57,{"name":2867,"etf":2868,"change":2092,"price":2869,"is_up":14},"Utilities","XLU",41.15,{"name":2871,"etf":2872,"change":492,"price":2873,"is_up":14},"Comm Services","XLC",111.26,[2875,2879,2883,2887],{"ticker":2876,"name":2877,"price":2878,"change":946,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2880,"name":2881,"price":2882,"change":75,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2884,"name":2885,"price":2886,"change":454,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2888,"name":2889,"price":2890,"change":2620,"is_up":14},"IWM","iShares Russell 2000",277.7]