[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLMR":3,"stock-historical-PLMR":34,"homepage-market-summary":2954},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PLMR","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},"Palomar Holdings, Inc. Common stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Palomar Holdings Inc that provides property and casualty insurance products to individuals and businesses. It provides insurance products serving five categories: Earthquake, Inland Marine and Other Property, Casualty, Fronting, and Crop. Company distribute products through multiple channels, including retail agents, program administrators, wholesale brokers, and partnerships with other insurance companies. The company's Earthquake product generate high premium.","439","La Jolla, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4193,1.8,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},126.82,125.25,128.73,126.88,-0.06,-0.05,254447.523621,6429,127.1007,147.62,100.81,257577.67767848607,55.6,1879,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":39,"period_low":30,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},175.85001,283070,103320497.0973,-14.01,"2025-04-25",[45,46,56,66,77,87,98,109,120,131,142,153,164,175,186,197,208,219,230,240,251,262,271,282,291,302,312,322,333,344,353,363,373,384,395,405,416,427,437,448,459,470,481,492,502,513,523,534,545,555,566,577,586,596,607,617,628,638,647,655,662,670,679,687,696,703,712,721,729,738,746,754,763,772,781,790,799,807,815,823,831,840,847,854,863,871,880,889,896,905,912,920,928,937,944,953,962,971,979,987,995,1003,1012,1020,1029,1037,1045,1052,1061,1070,1079,1088,1096,1104,1111,1120,1128,1137,1144,1151,1160,1168,1176,1181,1188,1196,1205,1213,1221,1230,1239,1247,1254,1263,1272,1281,1289,1298,1306,1313,1320,1328,1337,1343,1352,1360,1368,1377,1385,1393,1402,1411,1419,1425,1434,1441,1448,1454,1460,1467,1475,1483,1489,1497,1503,1510,1517,1525,1534,1543,1550,1559,1566,1572,1579,1587,1595,1603,1611,1618,1627,1633,1640,1645,1652,1658,1667,1674,1682,1688,1697,1703,1711,1718,1724,1732,1739,1746,1751,1759,1767,1776,1784,1791,1798,1806,1814,1819,1826,1832,1840,1847,1854,1859,1867,1871,1878,1884,1889,1896,1905,1913,1921,1928,1934,1941,1949,1958,1966,1975,1983,1991,1999,2005,2013,2020,2028,2035,2042,2050,2057,2065,2072,2080,2089,2096,2104,2110,2116,2122,2130,2138,2145,2152,2161,2170,2178,2186,2194,2200,2206,2212,2220,2225,2232,2239,2246,2254,2261,2268,2274,2280,2287,2295,2302,2310,2316,2324,2332,2340,2346,2352,2359,2367,2374,2380,2386,2389,2396,2404,2409,2416,2424,2429,2435,2442,2448,2453,2458,2464,2469,2476,2481,2488,2497,2504,2511,2519,2526,2535,2544,2551,2558,2566,2574,2581,2589,2598,2606,2615,2623,2630,2637,2644,2653,2662,2669,2676,2685,2694,2701,2708,2714,2721,2729,2736,2744,2752,2758,2765,2774,2782,2791,2798,2804,2811,2819,2825,2833,2841,2850,2858,2864,2871,2878,2885,2892,2898,2905,2914,2923,2929,2937,2944,2950],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-06",127.41,128.5,125.135,-0.46,-0.36,142011.673108,5855,126.7161,{"date":57,"open":58,"high":59,"low":60,"close":58,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-05",127.34,128.245,126.48,0.85,0.67,279330.942598,7324,127.2541,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-02",125.93,127.33,124.78,126.49,0.56,0.44,226881.807695,8899,126.246,{"date":78,"open":79,"high":80,"low":81,"close":68,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-01",123.51,127.905,123,2.64,2.14,249894.092931,8786,126.1121,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-30",123.09,124.93,121.27,123.29,0.15,0.12,245501.547852,7460,123.3167,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-29",123.295,123.57,119.56,123.14,0.1,0.08,206612.866104,8187,122.4289,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",124.17,125.02,121.13,123.04,-0.95,-0.77,239363.976225,6612,123.1056,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-25",125.65,125.84,123.91,123.99,-1.64,-1.31,201973.382631,6720,124.6891,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",127.42,129.29,125.45,125.63,-1.58,-1.24,241331.606154,7923,126.9718,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",131.14,131.89,126.8,127.21,-4.33,-3.29,281932.677535,8613,128.9539,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",133.91,134.59,129.61,131.54,-2.55,-1.9,265613.789657,8144,131.7958,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",135.68,136.055,133.95,134.09,-1.91,-1.4,171963.679727,6533,134.8045,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-18",135.77,136.88,135.12,136,-1.36,-0.99,427698.61151,7223,135.9999,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-17",142.37,142.57,136.37,137.36,-3.42,-2.43,235877.435085,8990,137.8506,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-16",136.55,141.18,135.935,140.78,2.34,1.69,438623.47638,10825,139.7544,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-15",137.15,138.61,134.89,138.44,0.88,0.64,237079.050594,8593,137.2715,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-14",136.43,137.65,134.595,137.56,3.9,2.92,140899.6917,8695,136.5384,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":72,"volume":237,"transactions":238,"vwap":239},"2026-09-11",134.84,134.96,131.095,133.66,0.74,160053.500323,8451,133.056,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-10",134.45,136.82,130.66,132.92,-0.19,-0.14,218855.439759,7707,132.3584,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",133.13,134.325,130.08,133.11,-0.92,-0.69,164822.431555,9304,131.8164,{"date":263,"open":264,"high":265,"low":256,"close":266,"change":159,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-08",134.4,135.34,134.03,-1.87,250274.491021,11629,134.2569,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-04",134.26,137.4,133.54,136.58,0.46,0.34,214202.357541,8182,136.3884,{"date":283,"open":284,"high":221,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-03",133.22,136.12,4,3.03,136668.804368,6577,135.5783,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-02",131.86,133.9,131.655,132.12,0.26,0.2,162803.865352,7492,132.4504,{"date":303,"open":304,"high":305,"low":306,"close":293,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-01",132.88,134.41,131.04,-0.71,-0.54,176782.430852,7140,132.1667,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-31",130.32,132.62,132.57,0.94,0.71,190353.949696,6532,131.9065,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-28",129.58,131.83,129.24,131.63,2.08,1.61,134860.386507,5533,131.2715,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-27",130.02,131.315,128.1,129.55,-2.27,-1.72,145255.771245,5164,129.2921,{"date":345,"open":293,"high":346,"low":144,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-26",132.79,131.82,0.065,0.05,90443.607169,4299,131.9066,{"date":354,"open":355,"high":245,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-25",132.74,130.41,131.755,-1.275,-0.96,99097.642718,5150,131.5267,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-24",130.4,134.9,133.03,2.94,2.26,147515.918543,6505,132.9959,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-21",129.1,131.892,127.825,130.09,1.22,0.95,362783.844896,8023,130.4832,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-20",125.96,128.89,124.98,128.87,1.99,1.57,180147.545935,7404,127.4608,{"date":396,"open":397,"high":398,"low":399,"close":23,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-19",127.74,130.705,126.66,-2.81,-2.17,155936.639938,6948,128.0988,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-18",127.03,130.89,124.8394,129.69,5.77,4.66,250198.184367,8856,129.5379,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-17",128,129.625,123.6,123.92,-4.29,-3.35,244165.862922,7902,124.9145,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",129.03,130.495,127.3359,128.21,0.02,139150.642621,7084,128.7587,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",128.3,129.91,126.915,128.19,0.65,0.51,229299.342485,8338,127.9112,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",132.25,132.37,127.495,127.54,-4.15,-3.15,283729.633058,12071,129.0647,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",130.82,134.2,129.14,131.69,0.19,0.14,180106.907096,6642,132.4351,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",130.86,131.57,128.65,131.5,0.5,0.38,190947.952499,9550,130.8059,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",136.21,136.815,130.12,131,-5.82,-4.25,257379.077869,8638,132.7219,{"date":493,"open":494,"high":495,"low":496,"close":243,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",136.17,139.06,133.6,2.82,2.1,544698.298067,10315,135.6262,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",136.11,138.58,132.95,134,-2.11,-1.55,491757.708059,12173,134.9366,{"date":514,"open":515,"high":516,"low":517,"close":504,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",136.04,137.585,133.035,-0.4,-0.29,171103.38501,8172,136.2146,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",135.35,137.44,133.87,136.51,2.72,2.03,218130.409747,8290,135.773,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",136.09,137.25,133.7,133.79,-2.51,-1.84,253140.345531,9075,134.9555,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",140.62,134.17,136.3,-6.61,-4.63,212382.03989,9626,136.2067,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",141.33,145.145,139.63,142.91,-0.25,-0.17,265923.163284,8007,143.1548,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",142.79,146.47,142,143.16,2.36,1.68,230234.350048,9281,143.9764,{"date":578,"open":579,"high":580,"low":526,"close":581,"change":582,"percent_change":572,"volume":583,"transactions":584,"vwap":585},"2026-07-27",138.82,140.96,140.8,3.24,228058.514205,8357,139.5908,{"date":587,"open":588,"high":589,"low":590,"close":224,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",130.22,138,129.225,8.38,6.49,241797.106182,7218,135.1477,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",129.87,131.415,127.39,129.18,-1.27,-0.97,258433.475268,7994,129.517,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",136.61,129.055,130.45,-5.89,-4.32,234919.567068,8873,130.7907,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",138.65,140.11,136.005,136.34,-3.78,-2.7,204524.431261,8406,136.9364,{"date":629,"open":622,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",142.25,136.16,140.12,4.68,3.46,221420.242238,7981,140.1637,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-17",134.44,138.67,134.25,135.44,1.21,0.9,277200,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-16",131.66,136.14999,134.23,2.54,1.93,443800,{"date":656,"open":657,"high":657,"low":658,"close":464,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":464},"2026-07-15",137.19,130.78999,-4.38,-3.22,376700,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":540,"volume":669,"transactions":9,"vwap":667},"2026-07-14",139.37,139.91,135.48,136.070007,-3.51,289900,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-13",137.31,139.77,134.11,139.58,3.51,2.58,424600,{"date":680,"open":681,"high":682,"low":683,"close":667,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":667},"2026-07-10",139.99001,141.2,135.66,-3.11,-2.23,338500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",144.31,144.42,137.815,139.17999,-5.34,-3.69,287400,{"date":697,"open":698,"high":29,"low":699,"close":700,"change":116,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-08",145.22,143.63,144.52,-0.53,466500,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-07",144.2,147.44,141.375,145.28999,3.16,2.22,448200,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",139.5,142.94,136.14,142.13,2.13,1.52,397900,{"date":722,"open":168,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",140.61501,132.59,140,6.31,4.72,353100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",127.72,135.16,126.865,133.69,7.3,5.78,283400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":349,"volume":745,"transactions":9,"vwap":743},"2026-06-30",126.51,128.99899,125.050003,126.39,0.06,157800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-29",124.3,126.54,123.18,126.33,0.01,485400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",119.16,128.42999,119.055,126.32,8.48,7.2,950200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",118.73,119.42,116.305,117.84,-1.07,-0.9,220300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",117.010002,120.34,116.13,118.91,2.83,2.44,252100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",113.54,117.455,113.38,116.080002,4.5,4.03,185600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",111.67,114.755,110.815,111.58,-0.12,-0.11,433700,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",115.66,111.245,111.7,-2.72,-2.38,467600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",112.69,115.625,114.42,0.35,0.31,219400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":317,"volume":822,"transactions":9,"vwap":820},"2026-06-16",113.64,116.091003,112.705,114.07,1.06,184600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":541,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",113.99,114.815,111.505,113.010002,-1.6,163500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",115.15,116.29,113.214,114.85,-0.3,-0.26,181600,{"date":841,"open":842,"high":843,"low":819,"close":833,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-06-11",113.84,116.15,1.81,1.6,261600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":412,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-10",109.98,114.33,113.34,4.29,258000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",106.86,110.65,105.52,108.68,1.89,1.77,262800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":340,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",107.28,109.97,106.725,106.79,-1.59,190700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",104.54,110.0049973,104.3,108.51,5.24,5.07,241400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",103.050003,105.167,102.37,103.27,1.85,1.82,166300,{"date":890,"open":891,"high":892,"low":30,"close":893,"change":894,"percent_change":684,"volume":895,"transactions":9,"vwap":893},"2026-06-03",103.97,104.8,101.42,-3.26,331500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",107.07,108.821,104.55,104.68,-2.56,-2.39,231000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":298,"percent_change":465,"volume":911,"transactions":9,"vwap":910},"2026-06-01",107.040001,109.44,106.485,107.24,227600,{"date":913,"open":914,"high":915,"low":916,"close":907,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":907},"2026-05-29",109.63,110.11,105.51,-2.59,-2.36,424700,{"date":921,"open":922,"high":923,"low":924,"close":914,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":914},"2026-05-28",109.42,111.86,108.55,0.18,0.16,276800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",114.23,115.885,109.155,109.45,-5.06,-4.42,386700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":215,"percent_change":72,"volume":943,"transactions":9,"vwap":942},"2026-05-26",113.59,116.942,112.32,114.51,194300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-22",114.5,115.83,113.36,113.87,-1.13,-0.98,172300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-21",114.76,115.32,112.89,115,-0.81,-0.7,192900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",113.51,116.95,112.7,115.81,2.39,2.11,288400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":115,"volume":978,"transactions":9,"vwap":976},"2026-05-19",115.26,118.27,113.235,113.42,-1.09,248000,{"date":980,"open":981,"high":982,"low":983,"close":942,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":942},"2026-05-18",110.61,115.395,109.4,3.73,3.37,282700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":476,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",110.45,112.52,109.605,110.78,0.45,196100,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",109.23,111.25,110.28,2.12,1.96,179500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",108.29,110.935,107.67,108.16,-0.47,-0.43,235500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":308,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",109.28,111,108.050003,108.63,-0.59,207400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",113.15,114.235,107.51,109.22,-4.14,-3.65,357800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":948,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":948},"2026-05-08",113.39,116.81,111.33,-0.21,-0.18,323800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":497,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",111.81,114.28,108,113.57,2.55,555000,{"date":1046,"open":828,"high":1047,"low":1048,"close":1049,"change":951,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",114.24,109.014999,110.75,-0.88,633300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",116,117,111.5,111.73,-3.82,-3.31,626900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",120.4,123.050003,115.345,115.55,-5.42,-4.48,238900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",120.62,123.59,120.44,120.97,0.59,0.49,237400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",122.64,123.5,119.99,120.38,-3.62,-2.92,236300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",126.2,123.44,124,-3.12,-2.45,135500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":870,"transactions":9,"vwap":1101},"2026-04-28",127.43,128.57001,125.475,127.12,1.03,0.82,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":433,"percent_change":433,"volume":1110,"transactions":9,"vwap":1109},"2026-04-27",126.19,127.88,124.080002,126.089996,239200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",128.080002,129.30499,124.26,126.07,-2.63,-2.04,404300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":838,"volume":1127,"transactions":9,"vwap":1125},"2026-04-23",130.070007,131.91,128.10001,128.7,-0.34,148300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",131.75,132.070007,127.75,129.039993,-2.71,-2.06,177300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1130,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1130},"2026-04-21",132.61,129.27,-0.66,-0.5,212700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":247,"percent_change":797,"volume":1150,"transactions":9,"vwap":1149},"2026-04-20",133.17999,134.78999,131.82001,132.41,182500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",132.14,135.13499,130.925,132.55,1.14,0.87,185800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":821,"volume":1167,"transactions":9,"vwap":1165},"2026-04-16",129.46001,132.17999,129.41,131.41,1.38,176900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1141,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",129.84,131.32001,128.41,130.029999,-0.86,181000,{"date":1177,"open":1107,"high":1178,"low":397,"close":408,"change":1179,"percent_change":1001,"volume":1180,"transactions":9,"vwap":408},"2026-04-14",130.97,2.51,134600,{"date":1182,"open":1183,"high":1184,"low":147,"close":1185,"change":1186,"percent_change":993,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",127.71,130.11301,128.38,0.58,261800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-10",133.50999,127.79,127.8,-5.92,-4.43,276300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",128.32001,136.22,127.46,133.72,5.37,4.18,264500,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",125.58,129.21001,128.35001,3.25,2.6,349000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":582,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-07",122.57,125.71,122.403,125.099998,2.66,228900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-06",119.46,122.23,119.275,121.86,1.76,1.47,88500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",116.39,120.155,115.25,120.099998,3.44,2.95,145400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":805,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",119.080002,119.17,115.23,116.66,-2.84,150900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":247,"percent_change":796,"volume":1253,"transactions":9,"vwap":1252},"2026-03-31",121.029999,121.78,118.215,119.5,205900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-30",117.74,120.381,117.59,119.64,2.81,2.41,185900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-27",120.6,121.14,116.82,116.83,-4.46,-3.68,178500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-26",121.4,122.805,118.56,121.29,-0.55,-0.45,230300,{"date":1282,"open":1283,"high":1092,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",122.63,121.014999,121.84,-0.16,-0.13,216900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-24",120.86,122.82,120.515,122,1.5,1.24,235600,{"date":1299,"open":1300,"high":1224,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-23",117.6,116.345,120.5,3.6,3.08,226100,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":443,"volume":1312,"transactions":9,"vwap":1310},"2026-03-20",117.69,114.75,116.9,0.75,698500,{"date":1314,"open":1055,"high":1315,"low":1316,"close":843,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":843},"2026-03-19",117.080002,115.019997,-1.1,-0.94,282500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",117.99,114.9,117.25,-1.8,-1.51,329400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-17",120.25,123.86,118.49,119.050003,-1.2,-1,267500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1330,"change":744,"percent_change":349,"volume":1342,"transactions":9,"vwap":1330},"2026-03-16",120.43,122.47,118.86,233900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-13",121.28,121.57,118.515,120.19,0.39,0.33,153400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":797,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-12",119.52,121.745,117.53,119.8,-0.09,183900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":894,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-11",121.92,123.035004,119.85,119.91,-2.65,199400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-10",121.97,124.36,120.754,123.17,0.36,0.29,178000,{"date":1378,"open":743,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",126.4,120.28,122.81,-4.51,-3.54,151700,{"date":1386,"open":1387,"high":1183,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-06",126.16,123.85,127.32,0.21,0.17,188000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",123.77,127.31,123.518,127.11,2.7,2.17,239600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-04",124.7,125.75,122.787,124.41,-0.44,-0.35,164800,{"date":1412,"open":386,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-03",126.15,121.43,124.85,-1.75,-1.38,128600,{"date":1420,"open":1421,"high":600,"low":1421,"close":1422,"change":1423,"percent_change":203,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",121.089996,126.6,2.89,186800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-27",122.019997,123.995,120.445,123.71,1.86,1.53,228100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1391,"percent_change":466,"volume":1440,"transactions":9,"vwap":1439},"2026-02-26",122.5,124.71,120.52,121.85,317700,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":236,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-25",122.51,118.46,121.68,0.61,256100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1450,"change":465,"percent_change":926,"volume":1453,"transactions":9,"vwap":1450},"2026-02-24",120.94,121.98,118.040001,403100,{"date":1455,"open":1456,"high":1331,"low":1457,"close":1458,"change":466,"percent_change":94,"volume":1459,"transactions":9,"vwap":1458},"2026-02-23",121.71,120.33,120.75,262900,{"date":1461,"open":1462,"high":1463,"low":1457,"close":1464,"change":400,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-20",124.21,124.6,120.61,-2.28,332800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":935,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-19",128.039993,128.752,123.07,123.42,-3.46,373400,{"date":1476,"open":463,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-18",130.39,124.010002,127.84,-2.15,-1.65,579900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":508,"percent_change":829,"volume":1488,"transactions":9,"vwap":1487},"2026-02-17",133.24001,134.94,129.99001,297700,{"date":1490,"open":1491,"high":276,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-13",127.3,126.92,132.10001,5.09,4.01,495400,{"date":1498,"open":451,"high":1499,"low":1055,"close":1500,"change":551,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",133.86,127.010002,-3.52,855300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":968,"percent_change":886,"volume":1509,"transactions":9,"vwap":1508},"2026-02-11",129.33,133.355,126.191,131.64,382300,{"date":1511,"open":740,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":83,"volume":1516,"transactions":9,"vwap":1514},"2026-02-10",130.67,126.435,129.25,2.71,272100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":749,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":749},"2026-02-09",127.51,129.67999,124.76,-1.08,-0.85,406300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-06",129.23,130.17,124.92,127.62,-1.53,-1.18,373900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-05",124.38,131.17999,123.88,129.14999,6.16,5.01,299900,{"date":1544,"open":103,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":645,"volume":1549,"transactions":9,"vwap":1547},"2026-02-04",124.040001,121.059998,122.99,1.1,251400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-03",122.66,124.82,118.44,121.89,-2.33,-1.88,370900,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":444,"volume":1565,"transactions":9,"vwap":1563},"2026-02-02",121.75,126.059998,124.22,0.63,240800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1073,"change":477,"percent_change":813,"volume":1571,"transactions":9,"vwap":1073},"2026-01-30",122.040001,124.975,119.72,266000,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":676,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-29",119.88,123.87,123.21,2.93,218400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":401,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-28",122.11,122.835,119.43,119.7,-1.78,195600,{"date":1588,"open":749,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-27",129.66499,121.11,121.87,-5.09,-4.01,171900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":329,"volume":1602,"transactions":9,"vwap":1600},"2026-01-26",126.11,130.81,125.64,126.96,2.01,188900,{"date":1604,"open":1605,"high":1606,"low":1373,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-23",127.089996,128.465,124.95,-2.88,-2.25,230900,{"date":1612,"open":1613,"high":1614,"low":147,"close":1615,"change":401,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",129.63,130.074997,127.83,-1.67,155300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-21",130.14,130.87,127.29,130,-0.63,-0.48,158900,{"date":1628,"open":1629,"high":649,"low":1630,"close":1631,"change":1400,"percent_change":204,"volume":1632,"transactions":9,"vwap":1631},"2026-01-20",127.57,127.232,130.63,167300,{"date":1634,"open":1623,"high":1635,"low":1629,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-16",131.455,128.46001,-1.95,-1.5,138000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":356,"change":104,"percent_change":105,"volume":1644,"transactions":9,"vwap":356},"2026-01-15",129.75,133.435,198700,{"date":1646,"open":418,"high":1647,"low":418,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-14",132.13,130.31,2.74,2.15,168600,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1629,"change":1656,"percent_change":685,"volume":1657,"transactions":9,"vwap":1629},"2026-01-13",130.59,126.21,-2.905,133900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-12",127.48,131.003006,127.14,130.47501,1.785,1.39,170800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":602,"percent_change":951,"volume":1673,"transactions":9,"vwap":1672},"2026-01-09",129.97,131.7,127.67,128.69,145000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",129.52,132.88499,129.96001,0.62,0.48,171000,{"date":1683,"open":1684,"high":1685,"low":600,"close":1686,"change":181,"percent_change":1687,"volume":888,"transactions":9,"vwap":1686},"2026-01-07",131.28,131.53,129.34,-1.04,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-06",136.28999,137.37,126.695,130.7,-5.37,-3.95,285800,{"date":1698,"open":1699,"high":589,"low":1699,"close":667,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":667},"2026-01-05",131.10001,4.25,3.22,270800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1148,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1148},"2026-01-02",134.56,135.3,130.325,-2.94,-2.18,230200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1286,"percent_change":796,"volume":1717,"transactions":9,"vwap":1716},"2025-12-31",134.92,136.31,134.7,134.75999,145600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1713,"change":51,"percent_change":1126,"volume":1723,"transactions":9,"vwap":1713},"2025-12-30",134.425,135.45,134.34,111400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":993,"volume":1731,"transactions":9,"vwap":1729},"2025-12-29",134.73,136.24001,133.815,135.38,0.6,131200,{"date":1733,"open":1734,"high":1735,"low":305,"close":1736,"change":138,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",136.63,136.918,134.78,-0.91,100900,{"date":1740,"open":178,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":115,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",136.995,135.64,136.020004,-1.3,71500,{"date":1747,"open":1748,"high":714,"low":1748,"close":1749,"change":443,"percent_change":1680,"volume":1750,"transactions":9,"vwap":1749},"2025-12-23",136.71001,137.32001,245500,{"date":1752,"open":1716,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-22",137.99001,134.631,136.67,1.71,1.27,167100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1103,"volume":1766,"transactions":9,"vwap":1764},"2025-12-19",133.46001,135.92999,133.205,134.96001,1.095,515100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-18",129.24001,134.5,129.024994,133.86501,4.335,3.35,310900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":390,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-17",127.099998,130.48,126.206,129.53,1.56,216700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":453,"change":1789,"percent_change":329,"volume":1790,"transactions":9,"vwap":453},"2025-12-16",125.78,128.22,125.0039978,2.02,261300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":769,"percent_change":1523,"volume":1797,"transactions":9,"vwap":1796},"2025-12-15",127,128.586,123.876,125.52,251900,{"date":1799,"open":81,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-12",127.5,122.55,126.59,4.3,3.52,323600,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-11",119.57,123.2,122.29,3.62,3.05,217200,{"date":1815,"open":974,"high":1074,"low":1055,"close":1816,"change":1103,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-10",118.67,0.7,246400,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":498,"volume":1825,"transactions":9,"vwap":1823},"2025-12-09",115.8,120.348,117.85,2.42,262200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":182,"percent_change":1523,"volume":1359,"transactions":9,"vwap":1831},"2025-12-08",116.42,116.705,113,115.43,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1828,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1828},"2025-12-05",119.83,120,115.7,-3.6,-3,230500,{"date":1841,"open":1842,"high":1355,"low":774,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-04",117.94,120.019997,2.04,1.73,390500,{"date":1848,"open":1285,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":423,"volume":1853,"transactions":9,"vwap":1851},"2025-12-03",122.917,117.458,117.98,-4.09,192000,{"date":1855,"open":1581,"high":1563,"low":1856,"close":1857,"change":1126,"percent_change":1858,"volume":1401,"transactions":9,"vwap":1857},"2025-12-02",121.3,122.07,-0.28,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1325,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-01",123.28,124.655,121.56,122.41,-1.45,196900,{"date":1868,"open":1869,"high":21,"low":92,"close":1462,"change":297,"percent_change":1390,"volume":1870,"transactions":9,"vwap":1462},"2025-11-28",124.61,96400,{"date":1872,"open":1462,"high":1796,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-26",123.23,123.95,0.11,0.09,311600,{"date":1879,"open":1472,"high":1562,"low":1880,"close":1881,"change":1882,"percent_change":278,"volume":1883,"transactions":9,"vwap":1881},"2025-11-25",123.26,123.84,0.42,215200,{"date":1885,"open":1886,"high":1388,"low":1887,"close":1472,"change":1446,"percent_change":476,"volume":1888,"transactions":9,"vwap":1472},"2025-11-24",122.37,119,394600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1381,"change":1894,"percent_change":380,"volume":1895,"transactions":9,"vwap":1381},"2025-11-21",121.52,124.46,120.059998,1.15,246600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-20",125.89,128.029999,121.45,121.66,-3.84,-3.06,276900,{"date":1906,"open":1907,"high":1487,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-19",128.84,124.72,125.5,-4.12,-3.18,222600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1157,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-18",128.52,130.8,127.875,129.62,0.89,187200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":138,"percent_change":359,"volume":1927,"transactions":9,"vwap":1926},"2025-11-17",129.25999,130.55,127.6,128.48,184200,{"date":1929,"open":1642,"high":1930,"low":1931,"close":1932,"change":1126,"percent_change":838,"volume":1933,"transactions":9,"vwap":1932},"2025-11-14",130.34,127.61,129.72,244300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":903,"percent_change":1325,"volume":1940,"transactions":9,"vwap":1939},"2025-11-13",131.8,132.8,128.75,130.059998,298000,{"date":1942,"open":1943,"high":1770,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-12",132.039993,131.52499,132.45,0.37,0.28,325300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-11",130.39999,132.66,129.57001,132.080002,2.57,1.98,215700,{"date":1959,"open":418,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-10",131.065002,126.18,129.50999,1.45,1.13,402800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-07",121.19,130.47,118.57,128.059998,10.27,8.72,699900,{"date":1976,"open":1054,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-06",118.5,115.24,117.79,1.08,0.93,391300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1632,"transactions":9,"vwap":1988},"2025-11-05",115.58,117.49,115.56,116.71,1.18,1.02,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":844,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-04",113.61,116.12,113.315,115.53,1.59,196300,{"date":2000,"open":2001,"high":850,"low":2002,"close":2003,"change":519,"percent_change":561,"volume":2004,"transactions":9,"vwap":2003},"2025-11-03",113.12,111.845,113.72,324300,{"date":2006,"open":2007,"high":946,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-31",112.62,111.95,114.010002,1.51,1.34,313400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":752,"percent_change":752,"volume":2019,"transactions":9,"vwap":2018},"2025-10-30",113.3,115.12,112.019997,112.5,179200,{"date":2021,"open":2022,"high":2023,"low":1056,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-29",112,112.95,112.49,-0.27,-0.24,237000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1522,"percent_change":115,"volume":2034,"transactions":9,"vwap":2033},"2025-10-28",114.044998,114.96,110.98,112.76,221600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":842,"change":1076,"percent_change":2040,"volume":2041,"transactions":9,"vwap":842},"2025-10-27",115.010002,115.4,113.71,0.52,128300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1010,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-24",114.58,115.905,111.9,113.25,-0.38,190300,{"date":2051,"open":2052,"high":2053,"low":2046,"close":2054,"change":1730,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-23",113.080002,114.65,113.68,0.53,165300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2052,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2052},"2025-10-22",115.73,116.55,112.365,-2.26,-1.96,304300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1390,"percent_change":925,"volume":2071,"transactions":9,"vwap":2070},"2025-10-21",115.31,116.26,114,115.34,144600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1186,"volume":2079,"transactions":9,"vwap":2077},"2025-10-20",115.82,117.205,113.82,115.13,0.66,166900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-17",112.68,114.63,112.080002,114.47,1.87,1.66,154700,{"date":2090,"open":1244,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":422,"volume":2095,"transactions":9,"vwap":2093},"2025-10-16",117.225,110.64,112.6,-5.05,372700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1531,"volume":2103,"transactions":9,"vwap":2101},"2025-10-15",118.97,120.35,116.34,117.65,-1.83,238800,{"date":2105,"open":2101,"high":2106,"low":2107,"close":2108,"change":2011,"percent_change":1964,"volume":2109,"transactions":9,"vwap":2108},"2025-10-14",119.938,117.24,119.48,170000,{"date":2111,"open":2112,"high":2108,"low":2016,"close":2113,"change":2114,"percent_change":744,"volume":2115,"transactions":9,"vwap":2113},"2025-10-13",118,118.14,0.07,208200,{"date":2117,"open":2118,"high":1561,"low":784,"close":2119,"change":1616,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-10",120.3,118.07,-1.39,402000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":62,"volume":2129,"transactions":9,"vwap":2127},"2025-10-09",119.25,120.010002,117.26,119.74,0.8,257500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":287,"volume":2137,"transactions":9,"vwap":2135},"2025-10-08",116.029999,120.67,112.99,118.94,3.5,369200,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":652,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-07",112.74,115.47,115.44,2.25,312000,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":455,"volume":2151,"transactions":9,"vwap":2149},"2025-10-06",118.65,112.715,112.9,-3.67,313300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-03",112.78,116.835,112.66,116.57,4.24,3.77,370500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-02",109.83,112.615,107.75,112.33,2.43,2.21,400400,{"date":2171,"open":776,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-01",116.54,109.052002,109.9,-6.85,-5.87,624700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":369,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-30",115.21,116.91,113.741,116.75,1.97,254900,{"date":2187,"open":2188,"high":2074,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-29",115.17,113.32,114.49,-0.74,-0.64,266200,{"date":2195,"open":2031,"high":2196,"low":2197,"close":1243,"change":2198,"percent_change":2199,"volume":1175,"transactions":9,"vwap":1243},"2025-09-26",115.745,114.050003,0.83,0.73,{"date":2201,"open":1268,"high":2202,"low":2203,"close":2204,"change":1117,"percent_change":1609,"volume":2205,"transactions":9,"vwap":2204},"2025-09-25",117.059998,112.968,114.4,254300,{"date":2207,"open":2208,"high":1308,"low":2208,"close":2209,"change":214,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",115.65,117.029999,0.76,202400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":843,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":843},"2025-09-23",116.38,116.77,114.6,-0.39,-0.33,252400,{"date":2221,"open":2222,"high":2223,"low":2216,"close":2172,"change":1817,"percent_change":1730,"volume":2224,"transactions":9,"vwap":2172},"2025-09-22",115.84,116.84,218600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2222,"change":2230,"percent_change":126,"volume":2231,"transactions":9,"vwap":2222},"2025-09-19",118.24,118.825,115.099998,-1.93,437600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":529,"percent_change":572,"volume":2238,"transactions":9,"vwap":2237},"2025-09-18",115.07,118.42,114.43,117.77,545000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":444,"percent_change":993,"volume":2245,"transactions":9,"vwap":2244},"2025-09-17",115.029999,116.27,114.34,115.050003,379600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1522,"volume":2253,"transactions":9,"vwap":2251},"2025-09-16",115.2,117.52,114.45,114.54,-1.25,325400,{"date":2255,"open":2256,"high":2257,"low":810,"close":2258,"change":2259,"percent_change":770,"volume":2260,"transactions":9,"vwap":2258},"2025-09-15",116.23,118.705,115.79,-1.05,327700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2223,"change":1135,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2223},"2025-09-12",118.98,119.23,116.76,-1.73,303300,{"date":2269,"open":2270,"high":2271,"low":2016,"close":2272,"change":298,"percent_change":1391,"volume":2273,"transactions":9,"vwap":2272},"2025-09-11",119.37,119.946,118.9,563600,{"date":2275,"open":2133,"high":2276,"low":2277,"close":2278,"change":1556,"percent_change":2230,"volume":2279,"transactions":9,"vwap":2278},"2025-09-10",121.59,118.11,118.7,480200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1249,"change":2285,"percent_change":685,"volume":2286,"transactions":9,"vwap":1249},"2025-09-09",123.89,124.395,121.010002,-2.76,185500,{"date":2288,"open":2289,"high":2290,"low":1458,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-08",123.3,123.927,123.79,0.585,0.47,190400,{"date":2296,"open":2297,"high":1519,"low":1810,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-05",126,123.205,-3.035,-2.4,180300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1179,"volume":2309,"transactions":9,"vwap":2307},"2025-09-04",124.099998,126.5,123.39,126.24,3.09,227900,{"date":2311,"open":2312,"high":1892,"low":2313,"close":2314,"change":214,"percent_change":2315,"volume":1195,"transactions":9,"vwap":2314},"2025-09-03",122.099998,121.91,123.15,0.72,{"date":2317,"open":2318,"high":1436,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-02",121.88,120.248,122.27,-0.75,-0.61,177000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1050,"volume":2331,"transactions":9,"vwap":2329},"2025-08-29",125.07,126.57,122.79,123.019997,-1.095,173700,{"date":2333,"open":124,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-28",126.080002,122.98,124.115,0.275,0.22,223500,{"date":2341,"open":1445,"high":2342,"low":2343,"close":1881,"change":2344,"percent_change":391,"volume":2345,"transactions":9,"vwap":1881},"2025-08-27",125.837,121,1.91,220600,{"date":2347,"open":1451,"high":2348,"low":2349,"close":2350,"change":519,"percent_change":2026,"volume":2351,"transactions":9,"vwap":2350},"2025-08-26",122.49,120.53,121.93,384900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2062,"volume":695,"transactions":9,"vwap":2357},"2025-08-25",124.59,125.35,121.49,122.22,-2.83,{"date":2360,"open":2361,"high":2362,"low":2363,"close":742,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":742},"2025-08-22",126.94,128.60001,124.34,-1.82,-1.43,361000,{"date":2368,"open":2369,"high":1800,"low":2370,"close":2371,"change":17,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-21",125,124.5,126.87,1.44,397800,{"date":2375,"open":2276,"high":2376,"low":2276,"close":2326,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2326},"2025-08-20",125.26,4.21,3.48,233800,{"date":2381,"open":2382,"high":2383,"low":1893,"close":1291,"change":1350,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1291},"2025-08-19",120.13,121.37,0.27,163300,{"date":2387,"open":1259,"high":1362,"low":2124,"close":2349,"change":2384,"percent_change":2338,"volume":2388,"transactions":9,"vwap":2349},"2025-08-18",196000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1126,"percent_change":1858,"volume":2395,"transactions":9,"vwap":2394},"2025-08-15",121.18,123.192,119.77,120.26,309000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1265,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1265},"2025-08-14",123.11,123.865,119.96,-2.47,-2.01,365600,{"date":2405,"open":2406,"high":2407,"low":1294,"close":1471,"change":433,"percent_change":433,"volume":2408,"transactions":9,"vwap":1471},"2025-08-13",124.12,124.86,473200,{"date":2410,"open":2411,"high":1873,"low":2412,"close":1064,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1064},"2025-08-12",122.65,119.86,1.41,1.16,295700,{"date":2417,"open":2418,"high":2419,"low":1835,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-11",120.16,123.32,121.64,1.26,1.05,326300,{"date":2425,"open":2426,"high":1092,"low":2427,"close":1084,"change":540,"percent_change":1118,"volume":2428,"transactions":9,"vwap":1084},"2025-08-08",122.19,120.050003,396500,{"date":2430,"open":834,"high":2398,"low":834,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-07",122.89,6.25,5.36,623800,{"date":2436,"open":2437,"high":2438,"low":933,"close":2439,"change":2440,"percent_change":225,"volume":2441,"transactions":9,"vwap":2439},"2025-08-06",112.51,117.22,116.64,4.38,2020200,{"date":2443,"open":1971,"high":1209,"low":2046,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-05",112.26,-19.27,-14.65,976900,{"date":2449,"open":2450,"high":1123,"low":2451,"close":1685,"change":2344,"percent_change":1228,"volume":2452,"transactions":9,"vwap":1685},"2025-08-04",130.10001,128.355,391200,{"date":2454,"open":2455,"high":2455,"low":418,"close":1918,"change":2456,"percent_change":401,"volume":2457,"transactions":9,"vwap":1918},"2025-08-01",132.19,-2.87,398700,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2184,"percent_change":2010,"volume":2463,"transactions":9,"vwap":2462},"2025-07-31",130.60001,134.57001,132.49001,298100,{"date":2465,"open":1623,"high":1163,"low":1623,"close":2466,"change":2055,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-30",130.52,0.41,230100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":1487,"change":2474,"percent_change":561,"volume":2475,"transactions":9,"vwap":1487},"2025-07-29",132.22,132.735,129.2,-0.32,255400,{"date":2477,"open":1156,"high":2478,"low":485,"close":1648,"change":2479,"percent_change":1616,"volume":2480,"transactions":9,"vwap":1648},"2025-07-28",132.94501,-2.21,314700,{"date":2482,"open":2483,"high":2484,"low":1148,"close":2485,"change":1311,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-25",133.56,135.75999,132.52,0.57,322900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-24",136.60001,137.070007,131.58,131.77,-5.16,-3.77,383300,{"date":2498,"open":2499,"high":681,"low":2500,"close":2501,"change":2502,"percent_change":1624,"volume":2503,"transactions":9,"vwap":2501},"2025-07-23",137.78,132.64999,136.92999,-0.87,389000,{"date":2505,"open":2506,"high":2507,"low":2490,"close":2508,"change":1135,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-22",138.92999,140.905,137.8,-1.47,295900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1390,"volume":2518,"transactions":9,"vwap":2516},"2025-07-21",138.33,142.58501,136.40601,139.86,0.3,320200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1523,"percent_change":2322,"volume":2525,"transactions":9,"vwap":2524},"2025-07-18",140.83,141.81,139.295,139.56,251100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-17",143.57001,144.5,139.89999,140.41,-3.66,-2.54,255100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-16",143.10001,147.39999,141.41,144.070007,2.19,1.54,337600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":318,"percent_change":476,"volume":2550,"transactions":9,"vwap":2549},"2025-07-15",140.28999,142.31,139.27,141.88,382800,{"date":2552,"open":1199,"high":2553,"low":2554,"close":2555,"change":1540,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-14",143.30499,134.39999,141.17,4.56,487100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":917,"volume":2565,"transactions":9,"vwap":2563},"2025-07-11",138.85001,139.95,134.765,135.0099945,-3.59,274500,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-10",143.58,136.69,138.60001,-5.85,-4.05,275200,{"date":2575,"open":2576,"high":2577,"low":725,"close":2578,"change":2086,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-09",142.12,144.83501,144.45,1.31,494800,{"date":2582,"open":700,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-08",145.57001,141.8,142.58,-2.74,-1.89,351900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-07",147.73,148.53,144.39999,145.32001,-2.3,-1.56,227100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":29,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":29},"2025-07-03",142.95,148.054993,142.196,3.97,2.76,247200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-02",148.089996,150.2,141.22,143.64999,-5.14,-3.45,504000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1383,"volume":2622,"transactions":9,"vwap":2620},"2025-07-01",154.25999,156.55,148.57001,148.78999,-5.46,329200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1158,"percent_change":2486,"volume":2629,"transactions":9,"vwap":2628},"2025-06-30",153.64999,155.28,152.13499,154.25,252600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":519,"percent_change":246,"volume":2636,"transactions":9,"vwap":2635},"2025-06-27",152.69,154.46001,150.94,153.38,434600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1261,"percent_change":1997,"volume":2643,"transactions":9,"vwap":2642},"2025-06-26",150.75999,153.92,147.82001,153.67,424000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-25",160.74001,161.355,150.45,151.25999,-8.76,-5.47,395300,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-24",161.16,162.647,158.98,160.020004,-0.04,-0.02,176500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2665,"change":2667,"percent_change":497,"volume":2668,"transactions":9,"vwap":2665},"2025-06-23",158.62,160.059998,155.455,4.39,188400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":444,"percent_change":1350,"volume":2675,"transactions":9,"vwap":2674},"2025-06-20",155.94,157.16,154.675,155.67,410000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-18",158.69,160.95,154.88,155.16,-4.24,-2.66,300200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-17",160.92,162,157.73,159.39999,-2.9,-1.79,155900,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":61,"volume":2700,"transactions":9,"vwap":2698},"2025-06-16",161.92999,165.10001,162.3,1.37,206600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":247,"percent_change":1358,"volume":2707,"transactions":9,"vwap":2706},"2025-06-13",160.88,162.60001,159.87,160.92999,182900,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":1001,"volume":2661,"transactions":9,"vwap":2712},"2025-06-12",157.64999,161.105,161.070007,3.1,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1548,"percent_change":1817,"volume":2720,"transactions":9,"vwap":2719},"2025-06-11",157.070007,158.936,155.463,157.97,275800,{"date":2722,"open":2712,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-10",161.25,155.095001,156.87,-5.4,-3.33,355100,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1609,"volume":2735,"transactions":9,"vwap":2733},"2025-06-09",167.2,153.425,162.27,-3.73,542000,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-06-06",170.715,165.58,166,-2.37,-1.41,388800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":192,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-05",171.12,172.12,168.11,168.37,-1.99,220800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1059,"percent_change":2587,"volume":2211,"transactions":9,"vwap":2757},"2025-06-04",174.19,174.33,171.504,171.78999,{"date":2759,"open":2760,"high":39,"low":2761,"close":2762,"change":2763,"percent_change":2474,"volume":2764,"transactions":9,"vwap":2762},"2025-06-03",175.64999,170.45,175.10001,-0.57,264400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-02",171.47,175.78,170.25999,175.67,4.2,2.45,335500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2767,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2767},"2025-05-30",166.82001,172.37199,165.14,7.54,4.6,520400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-29",162.38,164.64999,161.38,163.92999,1.48,0.91,176000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1865,"percent_change":1050,"volume":2797,"transactions":9,"vwap":2796},"2025-05-28",163.080002,163.53999,161.103,162.45,151800,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2011,"percent_change":1103,"volume":2803,"transactions":9,"vwap":2802},"2025-05-27",164.8,160.87,163.89999,183300,{"date":2805,"open":2705,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1980,"volume":2810,"transactions":9,"vwap":2808},"2025-05-23",164.145,159.78999,162.56,1.74,211200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1279,"volume":2818,"transactions":9,"vwap":2816},"2025-05-22",160.73,161.56,157.349,160.82001,-0.72,387500,{"date":2820,"open":2690,"high":2821,"low":2822,"close":2823,"change":2772,"percent_change":2542,"volume":2824,"transactions":9,"vwap":2823},"2025-05-21",164.631,159.089996,161.53999,524000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2822,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2822},"2025-05-20",161,162.55,157.31,-2.08,-1.29,157700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":379,"volume":2840,"transactions":9,"vwap":2838},"2025-05-19",159.029999,161.545,156.868,161.17,1.95,182700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-16",156.82001,159.89,155.729,159.22,2.33,1.49,174900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1077,"volume":2857,"transactions":9,"vwap":2855},"2025-05-15",156.12,158.050003,154.56,156.89,0.77,267800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2852,"change":73,"percent_change":1947,"volume":2863,"transactions":9,"vwap":2852},"2025-05-14",155.67999,157.020004,152.325,313000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2860,"change":477,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2860},"2025-05-13",156.32001,157.2,153.59801,0.24,217900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":551,"percent_change":2691,"volume":2877,"transactions":9,"vwap":2876},"2025-05-12",164.55,165,151,155.3,342800,{"date":2879,"open":2688,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":25,"volume":2884,"transactions":9,"vwap":2882},"2025-05-09",163.338,159.17101,159.92999,-0.08,223600,{"date":2886,"open":2861,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":530,"volume":2891,"transactions":9,"vwap":2889},"2025-05-08",163.31,155.0099945,160.0099945,3.19,379000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2843,"change":1077,"percent_change":813,"volume":2897,"transactions":9,"vwap":2843},"2025-05-07",156.5,163.77499,154.98,613300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":215,"percent_change":2467,"volume":2904,"transactions":9,"vwap":2903},"2025-05-06",152.39,157.53999,149.22,156.33,459300,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-05",151.63,156.029999,150.39999,155.69,3.88,2.56,409800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-02",146.17999,152.77499,144.059998,151.81,7.75,5.38,479600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2918,"change":359,"percent_change":1141,"volume":2928,"transactions":9,"vwap":2918},"2025-05-01",145.0099945,146.99001,142.52,452300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1637,"volume":2936,"transactions":9,"vwap":2934},"2025-04-30",145.46001,146.64999,142.245,145.020004,-2.89,314300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2365,"percent_change":359,"volume":2943,"transactions":9,"vwap":2942},"2025-04-29",148.63,149.918,147.75999,147.91,297300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1431,"percent_change":2421,"volume":2205,"transactions":9,"vwap":2949},"2025-04-28",147.75,150.42999,147.47,149.34,{"date":43,"open":2951,"high":2951,"low":630,"close":2952,"change":659,"percent_change":1608,"volume":2953,"transactions":9,"vwap":2952},151.86,147.48,389600,{"status":2955,"indices":2956,"watchlist":2994,"sectors":3013,"benchmarks":3059},"success",[2957,2964,2970,2976,2982,2988],{"symbol":2958,"name":2959,"price":2960,"change":2961,"pct_change":2962,"is_up":14,"sparkline":2963,"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":2965,"name":2966,"price":2967,"change":2968,"pct_change":1034,"is_up":14,"sparkline":2969,"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":2971,"name":2972,"price":2973,"change":2974,"pct_change":1141,"is_up":14,"sparkline":2975,"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":2977,"name":2978,"price":2979,"change":2980,"pct_change":2962,"is_up":14,"sparkline":2981,"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":2983,"name":2984,"price":2985,"change":2986,"pct_change":2831,"is_up":14,"sparkline":2987,"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":2989,"name":2990,"price":2991,"change":2114,"pct_change":2293,"is_up":2992,"sparkline":2993,"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",[2995,3001,3007],{"symbol":2996,"name":2997,"price":2998,"change":1557,"pct_change":2999,"is_up":14,"sparkline":3000,"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":3002,"name":3003,"price":3004,"change":3005,"pct_change":2789,"is_up":2992,"sparkline":3006,"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":3008,"name":3009,"price":3010,"change":3011,"pct_change":116,"is_up":14,"sparkline":3012,"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",[3014,3018,3022,3026,3030,3034,3039,3043,3047,3051,3055],{"name":3015,"etf":3016,"change":837,"price":3017,"is_up":14},"Technology","XLK",201.39,{"name":3019,"etf":3020,"change":1625,"price":3021,"is_up":14},"Financials","XLF",53.75,{"name":3023,"etf":3024,"change":1102,"price":3025,"is_up":2992},"Healthcare","XLV",168.81,{"name":3027,"etf":3028,"change":2474,"price":3029,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":3031,"etf":3032,"change":796,"price":3033,"is_up":14},"Consumer Staples","XLP",81.7,{"name":3035,"etf":3036,"change":3037,"price":3038,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":3040,"etf":3041,"change":1709,"price":3042,"is_up":14},"Industrials","XLI",167.84,{"name":3044,"etf":3045,"change":1326,"price":3046,"is_up":14},"Materials","XLB",48.98,{"name":3048,"etf":3049,"change":2831,"price":3050,"is_up":14},"Real Estate","XLRE",40.57,{"name":3052,"etf":3053,"change":2660,"price":3054,"is_up":14},"Utilities","XLU",41.15,{"name":3056,"etf":3057,"change":1409,"price":3058,"is_up":14},"Comm Services","XLC",111.26,[3060,3064,3068,3072],{"ticker":3061,"name":3062,"price":3063,"change":2026,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3065,"name":3066,"price":3067,"change":561,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3069,"name":3070,"price":3071,"change":258,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3073,"name":3074,"price":3075,"change":2831,"is_up":14},"IWM","iShares Russell 2000",277.7]