[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFG":3,"homepage-market-summary":35,"stock-historical-PFG":177},{"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,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},71.54,1353216,493923924.981526,48.01,"2025-04-25",[188,189,199,210,220,230,240,250,260,271,282,292,303,313,324,335,346,357,368,379,390,398,407,418,426,435,445,456,466,476,486,495,505,515,525,533,544,554,564,575,586,595,603,613,622,632,643,653,660,670,680,690,700,711,721,731,742,752,760,769,776,783,790,798,806,814,820,826,833,841,847,856,865,874,883,891,898,905,913,920,927,935,943,952,960,969,975,983,992,999,1006,1014,1021,1029,1037,1044,1052,1059,1067,1075,1081,1089,1095,1102,1110,1117,1125,1132,1141,1150,1158,1166,1173,1181,1186,1194,1202,1210,1218,1225,1233,1241,1249,1256,1264,1273,1280,1289,1297,1306,1312,1320,1329,1338,1347,1355,1362,1371,1380,1387,1395,1402,1409,1417,1425,1433,1442,1449,1458,1466,1474,1480,1489,1496,1505,1513,1519,1526,1534,1543,1549,1556,1564,1570,1578,1584,1592,1599,1608,1614,1621,1628,1633,1639,1647,1655,1661,1669,1675,1680,1687,1694,1703,1711,1716,1724,1731,1739,1746,1754,1761,1767,1775,1781,1788,1795,1801,1808,1813,1819,1826,1831,1837,1844,1852,1860,1867,1874,1881,1887,1894,1902,1911,1918,1926,1933,1939,1947,1955,1962,1970,1978,1987,1995,2002,2009,2016,2023,2031,2037,2044,2051,2060,2068,2075,2083,2088,2096,2104,2111,2117,2124,2132,2140,2146,2155,2162,2170,2177,2186,2192,2199,2205,2212,2218,2225,2231,2237,2243,2249,2255,2261,2266,2273,2279,2286,2291,2299,2304,2311,2319,2326,2332,2337,2344,2350,2357,2362,2368,2375,2381,2386,2394,2403,2409,2415,2423,2430,2436,2443,2450,2458,2465,2472,2480,2487,2494,2502,2509,2515,2521,2527,2534,2539,2546,2551,2555,2560,2566,2572,2580,2587,2591,2595,2601,2604,2611,2615,2622,2627,2633,2639,2644,2652,2658,2666,2672,2679,2683,2689,2694,2700,2706,2713,2721,2727,2734,2738,2742,2748,2751,2759,2765,2771,2778,2783,2788,2794,2798,2802,2806,2810,2814,2819,2826,2832,2838,2841,2846,2852,2859,2866,2873,2880,2887],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",110.6,111.86,109.36,-1.33,-1.2,1631944.858121,26332,110.1788,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",111.63,112.73,110.83,111.03,-0.93,-0.83,1402839.860107,24899,111.4993,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":167,"volume":217,"transactions":218,"vwap":219},"2026-10-02",112.24,112.37,111.53,111.96,-0.28,1097316.871822,22737,111.9869,{"date":221,"open":222,"high":223,"low":224,"close":212,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",111.84,112.25,110.05,0.28,0.25,1273320.393074,22473,111.8553,{"date":231,"open":232,"high":233,"low":234,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",113.83,114.4,111.91,-2.01,-1.76,1233082.81529,19380,112.3119,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":131,"volume":247,"transactions":248,"vwap":249},"2026-09-29",114.05,114.64,112.58,113.97,-0.67,1046517.139075,23496,113.6179,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",115.04,116.55,114.3,-0.13,-0.11,1372203.208785,29490,115.0593,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",114.46,115.53,113.57,114.77,0.62,0.54,1242152.996392,21713,114.7953,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",113.92,114.94,113.42,114.15,0.23,0.2,1220479.172316,20510,114.047,{"date":283,"open":284,"high":285,"low":286,"close":273,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",112.54,115.54,111.57,0.33,0.29,1193832.743969,21181,114.234,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",116.6,116.89,112.735,113.59,-2.88,-2.47,1647019.084916,25966,113.672,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":195,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",118.17,118.49,116.2301,116.47,-1.02,1219310.552365,24672,116.6006,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",115.81,118.14,114.68,117.67,1.73,1.49,3205333.752234,24872,117.2784,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",117.73,118.185,115.85,115.94,-0.7,-0.6,1521690.837123,22815,116.6236,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",117.94,119.06,114.98,116.64,-1.73,-1.46,1850178.491131,30579,117.3031,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",116.78,118.475,116.52,118.37,1.47,1.26,1374849.506587,25428,117.9642,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",115.96,117.42,115.465,116.9,0.735,0.63,918161.492914,22078,116.5871,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",115.69,116.33,114.49,116.165,1.205,1.05,948221.301344,20745,115.9398,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",114.24,115.32,114.225,114.96,0.94,0.82,1466267.164888,28874,114.7459,{"date":391,"open":252,"high":252,"low":392,"close":393,"change":309,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",113.2,114.02,-0.89,1256702.469922,28436,113.8327,{"date":399,"open":315,"high":400,"low":401,"close":252,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",116.57,114.72,-1.64,-1.41,1337970.443177,25871,115.2376,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",117.03,118.25,115.82,116.68,-1.83,-1.54,1501909.431626,28485,116.6692,{"date":419,"open":371,"high":30,"low":371,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",118.51,7.2,6.47,3707859.594,52950,118.814,{"date":427,"open":193,"high":428,"low":193,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",112.325,111.31,1.95,1.78,850066.562312,21400,111.5402,{"date":436,"open":437,"high":438,"low":439,"close":193,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",110.36,111.02,108.65,-0.8,-0.73,1244110.847429,26749,109.2877,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",111.41,111.72,110.09,110.16,-1.25,-1.12,2125677.59901,21569,110.3313,{"date":457,"open":458,"high":459,"low":460,"close":447,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",112.88,113.265,111.38,-0.76,-0.68,806380.483125,16148,111.6824,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",111.6,112.555,110.0002,112.17,-0.04,983157.227238,20912,112.0284,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":266,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",111.64,112.3422,110.8,112.21,0.56,803166.798713,20714,111.9583,{"date":487,"open":212,"high":488,"low":489,"close":490,"change":106,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",112.5,110.775,111.59,-0.27,521935.754247,15674,111.5021,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":116,"volume":502,"transactions":503,"vwap":504},"2026-08-24",111,112.43,110.66,111.89,1.14,689857.910121,17530,111.6127,{"date":506,"open":490,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",112.31,110.18,110.75,0.21,0.19,861494.89846,18404,110.9209,{"date":516,"open":517,"high":471,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",111.27,110.29,110.54,-1.1,-0.99,817402.180613,20805,110.8016,{"date":526,"open":527,"high":297,"low":528,"close":478,"change":529,"percent_change":194,"volume":530,"transactions":531,"vwap":532},"2026-08-19",113.31,111.17,-1.5,775191.221037,18734,111.8904,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",113.66,114.39,113.0402,113.14,0.17,0.15,900590.754907,27522,113.4571,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":394,"volume":551,"transactions":552,"vwap":553},"2026-08-17",114.1,115.8,112.94,112.97,-1.01,994115.855982,21717,113.6821,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":206,"volume":561,"transactions":562,"vwap":563},"2026-08-14",114.81,115.4123,113.84,113.98,-0.95,567996.209009,14990,114.2865,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",114.17,115.015,113.75,114.93,1.16,1.02,564688.670151,19467,114.6594,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",113.04,113.93,112.47,113.77,0.74,0.65,921917.507208,21541,113.4138,{"date":587,"open":588,"high":589,"low":497,"close":590,"change":591,"percent_change":172,"volume":592,"transactions":593,"vwap":594},"2026-08-11",112.66,113.74,113.03,-0.78,914609.5119,17972,113.0497,{"date":596,"open":588,"high":536,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":580},"2026-08-10",112.525,113.81,0.41,0.36,1124396.133457,19643,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":235,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",114.48,114.735,113.05,113.4,-1.74,1180440.108957,23685,113.7082,{"date":614,"open":359,"high":615,"low":616,"close":617,"change":482,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",116.61,114.015,115.41,0.49,1127654.063777,24186,115.0371,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":155,"volume":629,"transactions":630,"vwap":631},"2026-08-05",116,116.27,113.64,114.85,-0.4,1191846.059813,23766,114.6256,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",114.31,115.67,113.575,115.25,0.12,0.1,1295235.775186,25813,115.0469,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":353,"volume":650,"transactions":651,"vwap":652},"2026-08-03",114.13,115.7099,113.65,115.13,1.43,1154705.791871,27448,115.0231,{"date":654,"open":616,"high":655,"low":471,"close":656,"change":167,"percent_change":43,"volume":657,"transactions":658,"vwap":659},"2026-07-31",114.55,113.7,2873252.970222,24627,113.6356,{"date":661,"open":273,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",114.37,112.6053,113.95,0.77,0.68,1224109.221779,28145,113.7827,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":440,"volume":677,"transactions":678,"vwap":679},"2026-07-29",112.92,114.95,112.29,113.18,-0.91,1825822.844084,33755,113.6857,{"date":681,"open":682,"high":556,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",110.93,109.67,114.09,2.8,2.52,2594465.918646,44003,113.183,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":319,"volume":697,"transactions":698,"vwap":699},"2026-07-27",110.11,111.45,109.88,111.29,1.89,2434026.634347,40239,111.0245,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",107.56,109.47,107,109.4,2.08,1.94,1721321.244221,31619,108.9334,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":205,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",107.15,107.5,106.28,107.32,-0.86,1911133.301352,32334,107.0611,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":195,"volume":728,"transactions":729,"vwap":730},"2026-07-22",109.42,109.99,108.12,108.25,-1.32,1423052.554137,26214,108.6982,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",111.32,111.685,107.86,109.57,-2.49,-2.22,2198422.222733,34306,109.3876,{"date":743,"open":744,"high":276,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",114.01,111.455,112.06,-1.89,-1.66,1632835.023451,29241,112.2833,{"date":753,"open":754,"high":755,"low":756,"close":664,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":664},"2026-07-17",113.040001,114.47,112.07,0.83,0.73,1599500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",112.91,114.059998,110.38,113.12,0.16,0.14,1886600,{"date":770,"open":771,"high":608,"low":772,"close":773,"change":774,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-15",112.7,111.22,112.96,0.04,1268900,{"date":777,"open":778,"high":779,"low":780,"close":672,"change":172,"percent_change":781,"volume":782,"transactions":9,"vwap":672},"2026-07-14",114,114.9,112.8,-0.61,1174200,{"date":784,"open":785,"high":763,"low":780,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",113.33,113.61,1.38,1.23,1156700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":482,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-10",112.61,112.83,110.92,112.23,0.5,1059700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",111.040001,113.43,111.67,0.93,0.84,1847000,{"date":807,"open":808,"high":809,"low":508,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",113.019997,113.21,110.74,-2.14,-1.9,901500,{"date":815,"open":816,"high":817,"low":818,"close":458,"change":287,"percent_change":288,"volume":819,"transactions":9,"vwap":458},"2026-07-07",113.32,113.86,112.79,968500,{"date":821,"open":497,"high":244,"low":497,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",112.55,1.68,1.52,1014100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":707,"percent_change":431,"volume":832,"transactions":9,"vwap":831},"2026-07-02",109.16,110.94,109.050003,110.87,1212700,{"date":834,"open":835,"high":683,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",107.55,107.07,108.93,1.15,1.07,1411400,{"date":842,"open":843,"high":705,"low":844,"close":845,"change":441,"percent_change":246,"volume":846,"transactions":9,"vwap":845},"2026-06-30",108.36,107.68,107.78,1209100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",107.39,108.57,106.76,108.51,0.76,0.71,1498200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",105.88,107.99,105.050003,107.75,2.31,2.19,2962600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",107.57,108.34,104.66,105.44,-1.26,-1.18,2259600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",108.78,110.51,105.19,106.7,-5.66,-5.04,2670300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":571,"volume":890,"transactions":9,"vwap":888},"2026-06-23",111.07,112.45,110.72,112.36,1.13,1067400,{"date":892,"open":893,"high":795,"low":894,"close":895,"change":896,"percent_change":824,"volume":897,"transactions":9,"vwap":895},"2026-06-22",110.080002,108.64,111.23,1.66,1066400,{"date":899,"open":900,"high":695,"low":901,"close":736,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":736},"2026-06-18",111.010002,108.95,-0.65,-0.59,3398200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":560,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-17",110.26,111.74,110.029999,110.22,-0.85,1137900,{"date":914,"open":915,"high":916,"low":499,"close":528,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":528},"2026-06-16",110.84,111.99,0.58,0.52,916200,{"date":921,"open":922,"high":756,"low":923,"close":924,"change":925,"percent_change":111,"volume":926,"transactions":9,"vwap":924},"2026-06-15",111.49,110.050003,110.59,-0.53,976800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":649,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",109.92,111.51,109.86,111.12,1.3,893700,{"date":936,"open":22,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",110.25,108.74,109.69,0.48,0.44,1014800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",106.68,109.89,106.49,109.21,2.55,2.39,1571300,{"date":953,"open":954,"high":879,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",105.56,104.98,106.66,1.63,1.55,972300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",105.22,105.99,104.8,105.029999,-0.19,-0.18,890600,{"date":970,"open":971,"high":954,"low":971,"close":962,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2026-06-05",103.39,1.71,1.65,1421200,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",101.91,103.57,103.51,2.32,2.29,887800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",102.9,103.050003,100.85,101.19,-2.12,-2.05,1246200,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":599,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-02",102.45,104.19,103.31,0.4,873000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":985,"change":1004,"percent_change":172,"volume":1005,"transactions":9,"vwap":985},"2026-06-01",101.74,103.76,101.44,-0.72,899900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":288,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",103.25,104.94,102.84,103.62,0.3,2225900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":451,"percent_change":195,"volume":1020,"transactions":9,"vwap":1019},"2026-05-28",104.080002,104.65,103,103.32,1019500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":255,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",104.99,105,103.92,104.57,-0.14,894900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":757,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",103.97,104.95,103.71,104.71,0.86,853700,{"date":1038,"open":1039,"high":1040,"low":1008,"close":1041,"change":1042,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",104.18,104.68,103.85,-0.07,724100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1025,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-05-21",102.81,104.029999,101.8,1.11,1.08,906100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1046,"change":1057,"percent_change":973,"volume":1058,"transactions":9,"vwap":1046},"2026-05-20",101.27,103.2,100.37,1.67,985900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":871,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",102.36,102.54,100.59,101.14,-1.23,1041000,{"date":1068,"open":1069,"high":994,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",100.49,99.99,102.4,1.87,1.86,1179800,{"date":1076,"open":1077,"high":987,"low":1078,"close":1079,"change":162,"percent_change":162,"volume":1080,"transactions":9,"vwap":1079},"2026-05-15",100.57,98.59,100.53,2022300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",100.75,101.62,100.42,100.77,0.35,868100,{"date":1090,"open":1091,"high":987,"low":1092,"close":1085,"change":1093,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-05-13",100.6,99.96,-0.42,926400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":582,"percent_change":582,"volume":1101,"transactions":9,"vwap":1100},"2026-05-12",99.81,100.98,99.029999,100.84,1180000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",100.79,101.5,100,100.19,-0.31,1065600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":77,"percent_change":77,"volume":1116,"transactions":9,"vwap":1115},"2026-05-08",100.41,101.36,99.6,100.5,1022100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":529,"volume":1124,"transactions":9,"vwap":1122},"2026-05-07",101.4,102,99.61,100.029999,-1.52,1092600,{"date":1126,"open":1127,"high":1018,"low":1128,"close":1129,"change":666,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-06",101.65,101.07,101.55,0.67,1007000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",99.74,101.32,99.57,100.87,1.41,1.42,935600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",100.32,101.21,99.050003,99.46,-1.63,-1.61,1218800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-01",100.050003,101.9,99.94,101.089996,0.18,1114800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",99.65,101.12,98.41,100.91,1.28,1256800,{"date":1167,"open":1114,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",101.019997,99.089996,99.63,-0.43,1284300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-28",100.69,101.25,99.72,100.059998,0.32,1309400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1134,"change":997,"percent_change":997,"volume":1185,"transactions":9,"vwap":1134},"2026-04-27",99.12,100.9,1368100,{"date":1187,"open":1063,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",101.54,98.52,99.34,2.34,2.41,2395600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1171,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",96.48,98.44,95.8,97,-0.44,1664000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":431,"volume":1209,"transactions":9,"vwap":1207},"2026-04-22",96.029999,97.63,94.81,97.43,1.7,1605900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":111,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",95.97,97.45,95.41,95.73,-0.46,1827500,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",95.56,97.019997,96.19,0.02,1202000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":863,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-17",94.71,96.54,94.42,96.17,2.33,1259200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":330,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",94.63,95.39,93.64,93.98,-0.74,1223800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":267,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",94.5,95.37,93.76,94.68,0.57,1676200,{"date":1250,"open":1251,"high":1243,"low":1252,"close":1253,"change":1254,"percent_change":364,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",93.55,93.16,94.14,0.59,1145400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1251,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1251},"2026-04-13",91.48,93.69,90.62,1.75,1.91,1195600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",91.91,92.27,91.099998,91.8,-0.52,-0.56,969400,{"date":1274,"open":1275,"high":1243,"low":1276,"close":1277,"change":85,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",93.48,92.18,92.32,-2,1766300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",92.87,94.93,92.39,94.2,3.14,3.45,1997200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",90.25,91.39,89.56,91.059998,-0.05,1425400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",89.76,91.14,89.3,91.11,1.01,1.12,962400,{"date":1307,"open":1308,"high":1302,"low":1309,"close":1310,"change":1223,"percent_change":1223,"volume":1311,"transactions":9,"vwap":1310},"2026-04-02",88.85,88.26,90.099998,857000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",90.44,91.26,89.63,90.080002,-0.03,1167100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",89.41,91.18,88.55,90.11,1.88,2.13,1038000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",88.080002,89.42,87.21,88.23,1.22,1.4,1174900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",88.56,89.14,86.81,87.010002,-1.93,-2.17,1321700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":226,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",88.6,90,87.8,88.94,0.22,1529200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":179,"percent_change":501,"volume":1361,"transactions":9,"vwap":1360},"2026-03-25",88.57,89.2,87.67,88.72,897000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-24",85.69,88.42,85.5,87.72,1.17,1.35,1165600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-23",87,87.49,85.65,86.55,1.48,1.74,1507800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":206,"percent_change":25,"volume":1386,"transactions":9,"vwap":1385},"2026-03-20",85.89,86.099998,84.95,85.07,8210700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":591,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-19",86.44,86.99,85.13,85.9,-0.9,1402100,{"date":1396,"open":1397,"high":1398,"low":1376,"close":1399,"change":1400,"percent_change":195,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",87.31,88.07,86.68,-1.05,1027400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1164,"percent_change":1377,"volume":1408,"transactions":9,"vwap":1407},"2026-03-17",87.29,88.99,87.12,87.73,1351800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":266,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-16",86.78,87.64,86.38,86.45,0.72,1287600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1093,"volume":1424,"transactions":9,"vwap":1422},"2026-03-13",86.95,87.45,85.8,85.83,-0.36,1352800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":235,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",86.66,87.75,86.07,86.19,-2.28,1412800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",88.52,89.74,87.15,88.2,-1.53,-1.71,1611900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":26,"percent_change":25,"volume":1448,"transactions":9,"vwap":1447},"2026-03-10",90.71,91.72,89.38,89.73,1757800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-09",90.96,91.21,87.96,90.61,-1.65,-1.79,2288800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":194,"volume":1465,"transactions":9,"vwap":1463},"2026-03-06",91.57,93.040001,89.62,92.26,-1.24,1530100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-05",92.73,94.099998,92.33,93.5,0,1248000,{"date":1475,"open":1237,"high":1476,"low":1477,"close":1471,"change":1478,"percent_change":967,"volume":1479,"transactions":9,"vwap":1471},"2026-03-04",94.13,92.91,-0.17,1430700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",92.66,94.29,90.79,93.67,-2.16,-2.25,1537700,{"date":1490,"open":1253,"high":1491,"low":1492,"close":1493,"change":599,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",97.3,93.36,95.83,0.43,1329700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",96.73,97.46,93.23,95.42,-2.08,-2.13,3749100,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",94.99,97.59,97.5,2.82,2.98,1741700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1246,"change":1478,"percent_change":967,"volume":1518,"transactions":9,"vwap":1246},"2026-02-25",95.089996,95.27,93.82,1470300,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1231,"volume":1525,"transactions":9,"vwap":1523},"2026-02-24",92.69,96.24,94.85,2.16,2732300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1521,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1521},"2026-02-23",95.29,96.34,91.76,-3.07,-3.21,2576800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",92.15,95.77,91.64,95.76,3.61,3.92,2935100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1536,"change":106,"percent_change":121,"volume":1548,"transactions":9,"vwap":1536},"2026-02-19",92.45,92.93,90.84,1113700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1545,"change":77,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2026-02-18",91.98,93.34,91.27,0.51,1402400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1551,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1551},"2026-02-17",90.53,92.38,90.089996,1.59,1.76,1555500,{"date":1565,"open":1566,"high":1294,"low":1567,"close":1568,"change":126,"percent_change":255,"volume":1569,"transactions":9,"vwap":1568},"2026-02-13",90.51,89.24,90.39,1531500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1566,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1566},"2026-02-12",93.12,94.12,89.72,-2.3,-2.48,1787300,{"date":1579,"open":1237,"high":1580,"low":1581,"close":1582,"change":206,"percent_change":394,"volume":1583,"transactions":9,"vwap":1582},"2026-02-11",94.57,91.9,92.81,1496300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1237,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1237},"2026-02-10",94.48,95.91,91.52,-2.29,-2.39,3061500,{"date":1593,"open":1594,"high":1595,"low":1215,"close":1596,"change":403,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-09",96.84,97.71,95.93,-1.45,2162100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-06",96.33,97.88,96.089996,97.34,1.84,1.93,1530600,{"date":1609,"open":1587,"high":1610,"low":1611,"close":1612,"change":1393,"percent_change":205,"volume":1613,"transactions":9,"vwap":1612},"2026-02-05",97.57,95.16,95.5,1732100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1049,"percent_change":570,"volume":1620,"transactions":9,"vwap":1619},"2026-02-04",95.19,96.77,95.080002,96.4,1521700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1528,"change":1626,"percent_change":1239,"volume":1627,"transactions":9,"vwap":1528},"2026-02-03",96,97.41,94.78,-0.71,1450900,{"date":1629,"open":1580,"high":1630,"low":1631,"close":1623,"change":1164,"percent_change":1369,"volume":1632,"transactions":9,"vwap":1623},"2026-02-02",96.38,94.28,1330200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":472,"percent_change":472,"volume":1638,"transactions":9,"vwap":1637},"2026-01-30",91.58,95.14,94.72,1888200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":854,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-29",94.65,95.4,93.87,94.76,0.75,2151000,{"date":1648,"open":1649,"high":1650,"low":1551,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-28",92.23,94.34,94.050003,1.82,1.97,1637900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1649,"change":100,"percent_change":206,"volume":1660,"transactions":9,"vwap":1649},"2026-01-27",92.9,93.88,91.94,1836100,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-26",91.43,93.089996,93,1.79,1.96,1390200,{"date":1670,"open":1258,"high":1671,"low":1672,"close":1452,"change":1673,"percent_change":309,"volume":1674,"transactions":9,"vwap":1452},"2026-01-23",92.059998,90.019997,-0.94,1586000,{"date":1676,"open":1677,"high":1521,"low":1677,"close":1536,"change":1678,"percent_change":570,"volume":1679,"transactions":9,"vwap":1536},"2026-01-22",91.089996,1.06,2474400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1677,"change":949,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1677},"2026-01-21",88.91,91.47,88.76,2.88,2474800,{"date":1688,"open":1689,"high":1684,"low":1690,"close":1691,"change":1692,"percent_change":76,"volume":1693,"transactions":9,"vwap":1691},"2026-01-20",88.19,87.080002,88.54,0.06,2855300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",90.69,90.94,88.25,88.48,-2.5,-2.75,1791400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":167,"volume":1710,"transactions":9,"vwap":1708},"2026-01-15",91.45,92.050003,90.68,90.98,-0.23,1212600,{"date":1712,"open":1713,"high":1258,"low":1713,"close":1452,"change":863,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1452},"2026-01-14",88.87,2.46,1384600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":872,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-13",90.18,90.52,88.84,89.019997,-1.31,1209000,{"date":1725,"open":1462,"high":1726,"low":1567,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-12",90.85,90.2,-0.09,-0.1,1085400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-09",91.55,92.010002,90.29,-1.44,-1.57,930200,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":385,"volume":1745,"transactions":9,"vwap":1743},"2026-01-08",90.88,92.51,91.73,0.85,1187200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1741,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1741},"2026-01-07",91.62,92.07,90.21,-0.92,-1,1062800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1269,"change":1759,"percent_change":649,"volume":1760,"transactions":9,"vwap":1269},"2026-01-06",90.14,92.2,89.81,1.29,1081400,{"date":1762,"open":1691,"high":1763,"low":1764,"close":1566,"change":1765,"percent_change":1335,"volume":1766,"transactions":9,"vwap":1566},"2026-01-05",91.28,88.16,1.09,1107000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1332,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1332},"2026-01-02",88.31,89.61,87.6,1.21,1.37,851700,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":172,"percent_change":591,"volume":1780,"transactions":9,"vwap":1779},"2025-12-31",88.9,88.14,88.21,602700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1777,"change":1027,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1777},"2025-12-30",89.059998,89.52,88.74,-0.16,888000,{"date":1789,"open":1790,"high":1462,"low":1365,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-29",89.45,89.040001,-0.34,-0.38,833400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1446,"change":50,"percent_change":1709,"volume":1800,"transactions":9,"vwap":1446},"2025-12-26",89.78,89.84,88.95,580100,{"date":1802,"open":1462,"high":1803,"low":1804,"close":1805,"change":76,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-24",90.24,89.25,89.59,0.08,455200,{"date":1809,"open":1810,"high":1350,"low":1567,"close":1784,"change":225,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1784},"2025-12-23",89.69,0.31,890500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1567,"change":288,"percent_change":287,"volume":1818,"transactions":9,"vwap":1567},"2025-12-22",89.07,89.6,88.71,1371800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1799,"change":1824,"percent_change":1200,"volume":1825,"transactions":9,"vwap":1799},"2025-12-19",89.47,90.040001,88.4,-0.39,3584500,{"date":1827,"open":1316,"high":1291,"low":1828,"close":1829,"change":1318,"percent_change":1318,"volume":1830,"transactions":9,"vwap":1829},"2025-12-18",88.78,89.34,1199800,{"date":1832,"open":1797,"high":1833,"low":1834,"close":1835,"change":1478,"percent_change":966,"volume":1836,"transactions":9,"vwap":1835},"2025-12-17",90.3,89.029999,89.37,1162000,{"date":1838,"open":1839,"high":1840,"low":1352,"close":1841,"change":1842,"percent_change":195,"volume":1843,"transactions":9,"vwap":1841},"2025-12-16",90.91,91.2,89.54,-1.09,1506100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":665,"volume":1851,"transactions":9,"vwap":1849},"2025-12-15",90.75,92.099998,89.8,90.63,0.69,1706000,{"date":1853,"open":1854,"high":1855,"low":1299,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-12",91.74,92,89.94,-1.6,-1.75,1780200,{"date":1861,"open":1672,"high":1862,"low":1405,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-11",92.029999,91.54,1.31,1.45,958500,{"date":1868,"open":1869,"high":1849,"low":1870,"close":1871,"change":1872,"percent_change":981,"volume":1873,"transactions":9,"vwap":1871},"2025-12-10",88.029999,88.010002,90.23,2.02,1398000,{"date":1875,"open":1373,"high":1876,"low":1877,"close":1779,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1779},"2025-12-09",88.73,85.71,1.33,1.53,1353100,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":441,"volume":825,"transactions":9,"vwap":1885},"2025-12-08",87.34,86.25,86.88,-0.64,{"date":1888,"open":1889,"high":1428,"low":1890,"close":1891,"change":1561,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-05",85.78,85.73,87.52,1.85,1324800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-04",86.12,86.57,85.62,85.93,-0.01,935200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-03",83.75,86.019997,83.5,85.94,1.62,1.92,1228600,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":255,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-02",84.9,83.74,84.32,-0.15,944800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1200,"volume":1925,"transactions":9,"vwap":1923},"2025-12-01",84.52,85.46,84.37,84.45,-0.37,974200,{"date":1927,"open":1384,"high":1928,"low":1929,"close":1930,"change":1353,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-28",85.51,84.53,84.82,0.26,521300,{"date":1934,"open":1930,"high":1935,"low":1936,"close":1937,"change":1728,"percent_change":256,"volume":1938,"transactions":9,"vwap":1937},"2025-11-26",85.47,84.41,84.6,1003600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":540,"volume":1946,"transactions":9,"vwap":1944},"2025-11-25",84.75,85.76,84.67,84.69,0.13,1124100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1179,"volume":1954,"transactions":9,"vwap":1952},"2025-11-24",84.22,84.93,83.64,84.56,0.27,2668300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1606,"percent_change":1191,"volume":1961,"transactions":9,"vwap":1960},"2025-11-21",82.64,85.21,82.4,84.29,1512900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1393,"volume":1969,"transactions":9,"vwap":1967},"2025-11-20",84.2,85.24,82.3,82.36,-0.75,1125800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1304,"volume":1977,"transactions":9,"vwap":1975},"2025-11-19",82.26,83.33,81.72,83.11,0.92,1417600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-18",80.41,82.83,80,82.19,1.18,1.46,1041500,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-17",84.27,80.44,81.010002,-3.46,-4.1,1428400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1916,"percent_change":967,"volume":2001,"transactions":9,"vwap":2000},"2025-11-14",84.21,84.98,83.3,84.47,1077700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1886,"percent_change":1968,"volume":2008,"transactions":9,"vwap":2007},"2025-11-13",85.36,86.050003,84.5,84.62,1336000,{"date":2010,"open":1964,"high":2011,"low":1964,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-12",85.48,85.26,0.88,1.04,1163000,{"date":2017,"open":2018,"high":2007,"low":1951,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-11",83.82,84.38,0.8,0.96,1573300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1415,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-10",83.050003,84.080002,82.86,83.58,0.87,1485900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2027,"change":2036,"percent_change":1554,"volume":1185,"transactions":9,"vwap":2027},"2025-11-07",82.5,82.94,81.57,0.42,{"date":2038,"open":2039,"high":1999,"low":2040,"close":2041,"change":1164,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-06",81.67,80.8,82.44,1.58,2028600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1393,"percent_change":520,"volume":2050,"transactions":9,"vwap":2049},"2025-11-05",82.040001,82.51,81.099998,81.16,2061500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-04",82.65,82.71,81.65,82.059998,-0.96,-1.16,1406700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":309,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-03",83.47,83.99,82.099998,83.019997,-1.21,1094100,{"date":2069,"open":2070,"high":2019,"low":2071,"close":2072,"change":933,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-31",82.66,82.22,84.040001,1.57,1034900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1811,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-30",82.43,83.97,82.35,82.74,0.38,934800,{"date":2084,"open":127,"high":2085,"low":2086,"close":2077,"change":277,"percent_change":225,"volume":2087,"transactions":9,"vwap":2077},"2025-10-29",83.24,80.94,1194400,{"date":2089,"open":2090,"high":2080,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-28",81.42,80.010002,82.2,2.63,3.31,1781400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1295,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-27",79.74,80.79,79.48,79.57,-0.06,1799000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1156,"percent_change":277,"volume":2110,"transactions":9,"vwap":2109},"2025-10-24",79.91,80.46,79.45,79.62,862800,{"date":2112,"open":2098,"high":2113,"low":2114,"close":2115,"change":1012,"percent_change":2081,"volume":2116,"transactions":9,"vwap":2115},"2025-10-23",80.13,78.92,79.44,909700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":167,"percent_change":1108,"volume":2123,"transactions":9,"vwap":2122},"2025-10-22",79.56,80.3,78.56,79.14,921600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2036,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-21",79.010002,79.97,78.94,79.39,0.53,1171300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1494,"volume":2139,"transactions":9,"vwap":2137},"2025-10-20",78.78,79.32,78.49,78.97,0.34,922400,{"date":2141,"open":2142,"high":2143,"low":31,"close":2144,"change":2145,"percent_change":1811,"volume":1255,"transactions":9,"vwap":2144},"2025-10-17",78.51,79.15,78.63,0.24,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-16",80.56,80.58,78.28,78.39,-2.51,-3.1,1724800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1824,"percent_change":111,"volume":2161,"transactions":9,"vwap":2160},"2025-10-15",81.53,82.07,80.029999,80.9,1552400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1908,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-14",78.89,81.91,78.5,81.29,2.03,837900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":226,"percent_change":1811,"volume":2176,"transactions":9,"vwap":2175},"2025-10-13",79.85,80.54,79.22,79.67,809000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-10",83.28,83.72,79.36,79.42,-3.27,-3.95,1036900,{"date":2187,"open":2188,"high":1981,"low":2189,"close":2190,"change":1976,"percent_change":889,"volume":2191,"transactions":9,"vwap":2190},"2025-10-09",82.17,81.36,82.69,886100,{"date":2193,"open":1951,"high":2194,"low":2090,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-08",83.81,81.77,-1.8,-2.15,1214800,{"date":2200,"open":1920,"high":2201,"low":2202,"close":2203,"change":781,"percent_change":1004,"volume":2204,"transactions":9,"vwap":2203},"2025-10-07",85.14,83.36,83.57,734900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2102,"percent_change":1042,"volume":2211,"transactions":9,"vwap":2210},"2025-10-06",84.25,85,83.34,84.18,841100,{"date":2213,"open":2214,"high":2208,"low":2215,"close":2216,"change":150,"percent_change":150,"volume":2217,"transactions":9,"vwap":2216},"2025-10-03",83.62,83.54,84.24,1000600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1335,"percent_change":352,"volume":2224,"transactions":9,"vwap":2223},"2025-10-02",83.040001,84.4,82.48,84.26,1092900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2220,"change":1945,"percent_change":766,"volume":2230,"transactions":9,"vwap":2220},"2025-10-01",82.72,83.53,82.27,1693700,{"date":2232,"open":1966,"high":2233,"low":2234,"close":2235,"change":941,"percent_change":2130,"volume":2236,"transactions":9,"vwap":2235},"2025-09-30",83.010002,81.18,82.91,1318300,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":1916,"percent_change":967,"volume":2242,"transactions":9,"vwap":2241},"2025-09-29",82.84,81.85,82.47,1041300,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1304,"percent_change":1773,"volume":2248,"transactions":9,"vwap":2247},"2025-09-26",81.86,83.23,82.62,952200,{"date":2250,"open":2251,"high":2071,"low":2252,"close":2253,"change":1792,"percent_change":1093,"volume":2254,"transactions":9,"vwap":2253},"2025-09-25",81.69,81.07,81.5,891200,{"date":2256,"open":2229,"high":2257,"low":2258,"close":2259,"change":1271,"percent_change":462,"volume":2260,"transactions":9,"vwap":2259},"2025-09-24",82.68,81.4,81.84,902500,{"date":2262,"open":2263,"high":2264,"low":2263,"close":1959,"change":511,"percent_change":277,"volume":2265,"transactions":9,"vwap":1959},"2025-09-23",82.21,83.4,1005900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2263,"change":796,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2263},"2025-09-22",81.23,82.39,80.71,0.61,1036400,{"date":2274,"open":2275,"high":2276,"low":2268,"close":2277,"change":1042,"percent_change":1728,"volume":2278,"transactions":9,"vwap":2277},"2025-09-19",82.49,82.6,81.71,3057300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1976,"percent_change":501,"volume":2285,"transactions":9,"vwap":2284},"2025-09-18",80.83,82.029999,80.47,81.78,801600,{"date":2287,"open":2288,"high":2263,"low":2288,"close":2289,"change":665,"percent_change":2021,"volume":2290,"transactions":9,"vwap":2289},"2025-09-17",80.23,80.86,1249400,{"date":2292,"open":2293,"high":2294,"low":2098,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-16",82.92,83.089996,80.089996,-2.86,-3.45,1766400,{"date":2300,"open":2239,"high":1951,"low":2301,"close":2302,"change":226,"percent_change":1012,"volume":2303,"transactions":9,"vwap":2302},"2025-09-15",82.45,82.95,1493500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":266,"percent_change":853,"volume":2310,"transactions":9,"vwap":2309},"2025-09-12",81.98,82.93,81.82,82.7,986000,{"date":2312,"open":2313,"high":1972,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-11",80.4,80.14,82.080002,2.01,2.51,1699400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1472,"percent_change":1472,"volume":2325,"transactions":9,"vwap":2324},"2025-09-10",79.71,80.6,79.07,80.07,1137000,{"date":2327,"open":2328,"high":2289,"low":2329,"close":2324,"change":600,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2324},"2025-09-09",79.8,79.73,0.45,1025400,{"date":2333,"open":2106,"high":2334,"low":2335,"close":2321,"change":491,"percent_change":1792,"volume":2336,"transactions":9,"vwap":2321},"2025-09-08",79.95,78.11,908300,{"date":2338,"open":2189,"high":2339,"low":2340,"close":2341,"change":727,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-05",82,79.029999,79.98,-1.62,1125400,{"date":2345,"open":2098,"high":2346,"low":2347,"close":2348,"change":1304,"percent_change":1336,"volume":2349,"transactions":9,"vwap":2348},"2025-09-04",81.34,79.59,81.3,1001400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2145,"percent_change":1012,"volume":2356,"transactions":9,"vwap":2355},"2025-09-03",79.51,80.19,79.38,80.18,1431200,{"date":2358,"open":2119,"high":2341,"low":2144,"close":2359,"change":2360,"percent_change":1626,"volume":2361,"transactions":9,"vwap":2359},"2025-09-02",79.94,-0.57,1670500,{"date":2363,"open":2120,"high":2364,"low":2365,"close":2366,"change":288,"percent_change":600,"volume":2367,"transactions":9,"vwap":2366},"2025-08-29",80.97,80.2,80.51,974700,{"date":2369,"open":2370,"high":2049,"low":2371,"close":2372,"change":2373,"percent_change":100,"volume":2374,"transactions":9,"vwap":2372},"2025-08-28",81.080002,79.84,80.22,-0.62,1248600,{"date":2376,"open":2377,"high":2378,"low":2172,"close":2379,"change":288,"percent_change":600,"volume":2380,"transactions":9,"vwap":2379},"2025-08-27",80.37,81.37,80.84,775400,{"date":2382,"open":2127,"high":2383,"low":2354,"close":2384,"change":1953,"percent_change":2138,"volume":2385,"transactions":9,"vwap":2384},"2025-08-26",80.59,80.55,974500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1200,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-25",80.5,80.89,79.83,80.28,-0.55,619100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-22",78.83,81.44,78.59,80.72,2.05,2.61,1250500,{"date":2404,"open":2405,"high":2114,"low":2406,"close":2407,"change":1295,"percent_change":2102,"volume":2408,"transactions":9,"vwap":2407},"2025-08-21",78.46,77.34,78.67,1077900,{"date":2410,"open":2136,"high":2411,"low":2412,"close":2413,"change":638,"percent_change":540,"volume":2414,"transactions":9,"vwap":2413},"2025-08-20",79.059998,78.27,78.72,983600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":570,"volume":2422,"transactions":9,"vwap":2420},"2025-08-19",77.83,79.19,77.62,78.6,0.9,948400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1692,"percent_change":1806,"volume":2429,"transactions":9,"vwap":2428},"2025-08-18",77.44,77.85,77.15,77.7,1136900,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":131,"volume":1305,"transactions":9,"vwap":2434},"2025-08-15",78.53,77.55,77.64,-0.45,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":167,"percent_change":121,"volume":2442,"transactions":9,"vwap":2441},"2025-08-14",77.91,78.19,77.2,78.089996,1047800,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":1139,"volume":2449,"transactions":9,"vwap":2447},"2025-08-13",77.010002,78.44,78.34,1.1,2068100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":853,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-12",76.83,77.74,76.64,77.24,0.99,1757600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":256,"percent_change":1027,"volume":2464,"transactions":9,"vwap":2463},"2025-08-11",76.72,77.3,76.15,76.48,922000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2456,"percent_change":1864,"volume":2471,"transactions":9,"vwap":2470},"2025-08-08",75.94,76.77,75.51,76.59,819900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2066,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-07",77.059998,77.25,75.33,75.6,-1.58,1087100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1850,"percent_change":93,"volume":2486,"transactions":9,"vwap":2485},"2025-08-06",76.36,77.23,76.14,76.81,1438500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2145,"percent_change":1179,"volume":2493,"transactions":9,"vwap":2492},"2025-08-05",76.27,77.050003,75.55,76.12,1314800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1087,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-04",75.92,76.13,75.43,75.88,0.46,1049100,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":1575,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-01",76.88,75,75.53,-2.96,1753400,{"date":2510,"open":2511,"high":2151,"low":2512,"close":2417,"change":2513,"percent_change":1908,"volume":2514,"transactions":9,"vwap":2417},"2025-07-31",76.29,75.97,1.24,2971800,{"date":2516,"open":2517,"high":2517,"low":2499,"close":2470,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2470},"2025-07-30",80.15,-3.6,-4.49,3111100,{"date":2522,"open":2523,"high":1951,"low":2524,"close":2353,"change":2525,"percent_change":167,"volume":2526,"transactions":9,"vwap":2353},"2025-07-29",83.16,79.78,-0.2,2014100,{"date":2528,"open":2529,"high":2530,"low":2127,"close":2531,"change":57,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-28",80.93,81.14,80.39,-0.81,1677400,{"date":2535,"open":2388,"high":2530,"low":2536,"close":2537,"change":1415,"percent_change":2421,"volume":2538,"transactions":9,"vwap":2537},"2025-07-25",80.16,81.050003,737900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2392,"percent_change":462,"volume":2545,"transactions":9,"vwap":2544},"2025-07-24",80.73,81.059998,80.17,80.33,766500,{"date":2547,"open":2086,"high":2537,"low":2548,"close":2549,"change":666,"percent_change":1744,"volume":2550,"transactions":9,"vwap":2549},"2025-07-23",80.32,80.88,832300,{"date":2552,"open":2553,"high":2544,"low":2553,"close":2365,"change":1985,"percent_change":1892,"volume":2554,"transactions":9,"vwap":2365},"2025-07-22",78.74,981100,{"date":2556,"open":2557,"high":2189,"low":2407,"close":2553,"change":2558,"percent_change":2296,"volume":2559,"transactions":9,"vwap":2553},"2025-07-21",80.98,-2.32,1446500,{"date":2561,"open":2562,"high":2378,"low":2270,"close":2542,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2542},"2025-07-18",81.26,0.09,0.11,867500,{"date":2567,"open":2098,"high":2568,"low":2569,"close":2364,"change":838,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2364},"2025-07-17",81.019997,79.3,1.44,1037500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":941,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-16",79.77,80.29,78.81,79.82,0.55,1265000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2354,"change":1737,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2354},"2025-07-15",80.95,81.24,79.34,-1.94,1111500,{"date":2588,"open":2543,"high":2589,"low":2328,"close":2582,"change":917,"percent_change":1415,"volume":2590,"transactions":9,"vwap":2582},"2025-07-14",81.029999,782000,{"date":2592,"open":2589,"high":2593,"low":2120,"close":2377,"change":1065,"percent_change":141,"volume":2594,"transactions":9,"vwap":2377},"2025-07-11",81.21,822200,{"date":2596,"open":2542,"high":2597,"low":2598,"close":2599,"change":581,"percent_change":1976,"volume":2600,"transactions":9,"vwap":2599},"2025-07-10",82.16,80.57,81.6,897900,{"date":2602,"open":2277,"high":2282,"low":1990,"close":2289,"change":2373,"percent_change":461,"volume":2603,"transactions":9,"vwap":2289},"2025-07-09",1014500,{"date":2605,"open":2384,"high":2606,"low":2607,"close":2608,"change":1759,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-08",82.019997,80.35,81.48,1.61,1173700,{"date":2612,"open":2040,"high":2253,"low":2613,"close":2353,"change":2532,"percent_change":1752,"volume":2614,"transactions":9,"vwap":2353},"2025-07-07",79.79,1190200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":618,"percent_change":2271,"volume":2621,"transactions":9,"vwap":2620},"2025-07-03",80.87,81.66,80.53,81,605900,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2366,"change":121,"percent_change":628,"volume":2626,"transactions":9,"vwap":2366},"2025-07-02",80.85,79.65,1200600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2281,"change":1336,"percent_change":1562,"volume":2632,"transactions":9,"vwap":2281},"2025-07-01",79.35,81.41,78.7,1185900,{"date":2634,"open":2635,"high":2636,"low":2126,"close":2637,"change":2145,"percent_change":1012,"volume":2638,"transactions":9,"vwap":2637},"2025-06-30",79.2,79.58,79.43,845700,{"date":2640,"open":2631,"high":2641,"low":2446,"close":2418,"change":2642,"percent_change":1303,"volume":2643,"transactions":9,"vwap":2418},"2025-06-27",79.52,0.79,2230700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1378,"volume":2651,"transactions":9,"vwap":2649},"2025-06-26",77.48,78.48,76.95,78.4,1.34,855800,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2474,"change":2656,"percent_change":452,"volume":2657,"transactions":9,"vwap":2474},"2025-06-25",78.019997,76.93,-0.87,1006300,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-24",77.67,78.36,77.93,0.6,0.78,790400,{"date":2667,"open":2668,"high":2669,"low":2506,"close":2670,"change":1415,"percent_change":385,"volume":2671,"transactions":9,"vwap":2670},"2025-06-23",76.47,77.42,77.33,804800,{"date":2673,"open":2454,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":804,"volume":2678,"transactions":9,"vwap":2676},"2025-06-20",77.18,75.91,76.61,0.64,2262700,{"date":2680,"open":2681,"high":2485,"low":2681,"close":2512,"change":539,"percent_change":1353,"volume":2682,"transactions":9,"vwap":2512},"2025-06-18",75.73,939600,{"date":2684,"open":2685,"high":2485,"low":2686,"close":2687,"change":205,"percent_change":2066,"volume":2688,"transactions":9,"vwap":2687},"2025-06-17",76.55,75.31,75.8,1098100,{"date":2690,"open":2470,"high":2691,"low":2511,"close":2692,"change":757,"percent_change":1765,"volume":2693,"transactions":9,"vwap":2692},"2025-06-16",77.47,76.73,1152300,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":452,"percent_change":1597,"volume":2699,"transactions":9,"vwap":2698},"2025-06-13",76.91,75.77,75.9,1263200,{"date":2701,"open":2702,"high":2490,"low":2703,"close":2704,"change":2130,"percent_change":1850,"volume":2705,"transactions":9,"vwap":2704},"2025-06-12",76.040001,75.46,77.019997,971700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":491,"percent_change":155,"volume":2712,"transactions":9,"vwap":2711},"2025-06-11",76.78,77.13,76.23,76.49,1383300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1729,"volume":2720,"transactions":9,"vwap":2718},"2025-06-10",76.84,77.41,76.44,76.76,-0.08,1143200,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2715,"change":255,"percent_change":1478,"volume":2726,"transactions":9,"vwap":2715},"2025-06-09",77,77.39,76.28,1052900,{"date":2728,"open":2708,"high":2729,"low":2730,"close":2731,"change":116,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-06",77.5,76.34,76.97,1.36,1164300,{"date":2735,"open":2736,"high":2460,"low":2506,"close":2467,"change":628,"percent_change":1270,"volume":2737,"transactions":9,"vwap":2467},"2025-06-05",76.4,1208800,{"date":2739,"open":2740,"high":2428,"low":2730,"close":2730,"change":1752,"percent_change":70,"volume":2741,"transactions":9,"vwap":2730},"2025-06-04",77.38,734300,{"date":2743,"open":2468,"high":2744,"low":2745,"close":2406,"change":2746,"percent_change":940,"volume":2747,"transactions":9,"vwap":2406},"2025-06-03",77.71,75.93,0.37,1073200,{"date":2749,"open":2731,"high":2723,"low":2499,"close":2731,"change":1751,"percent_change":872,"volume":2750,"transactions":9,"vwap":2731},"2025-06-02",874500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":57,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-30",78.29,78.55,77.54,77.89,-0.84,1960700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2754,"change":2013,"percent_change":889,"volume":2764,"transactions":9,"vwap":2754},"2025-05-29",78.18,78.79,77.72,1014700,{"date":2766,"open":2128,"high":2174,"low":2767,"close":2660,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2660},"2025-05-28",77.57,-1.22,-1.55,1069100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2164,"change":1326,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2164},"2025-05-27",78.2,78.91,77.58,2.44,904000,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2445,"change":1792,"percent_change":1200,"volume":2782,"transactions":9,"vwap":2445},"2025-05-23",76.059998,77.49,846000,{"date":2784,"open":2785,"high":31,"low":2452,"close":2786,"change":1900,"percent_change":1900,"volume":2787,"transactions":9,"vwap":2786},"2025-05-22",77.31,77.35,826000,{"date":2789,"open":2091,"high":2544,"low":2786,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-21",77.36,-3.17,-3.94,1040300,{"date":2795,"open":2796,"high":2608,"low":1980,"close":2619,"change":100,"percent_change":560,"volume":2797,"transactions":9,"vwap":2619},"2025-05-20",80.96,764400,{"date":2799,"open":1991,"high":2259,"low":2800,"close":2348,"change":167,"percent_change":1108,"volume":2801,"transactions":9,"vwap":2348},"2025-05-19",80.67,864200,{"date":2803,"open":2157,"high":2804,"low":2370,"close":2805,"change":1945,"percent_change":766,"volume":2185,"transactions":9,"vwap":2805},"2025-05-16",81.73,81.55,{"date":2807,"open":2796,"high":2808,"low":2800,"close":2090,"change":2081,"percent_change":77,"volume":2809,"transactions":9,"vwap":2090},"2025-05-15",81.49,885700,{"date":2811,"open":127,"high":2263,"low":2040,"close":2812,"change":57,"percent_change":2532,"volume":2813,"transactions":9,"vwap":2812},"2025-05-14",81.040001,1155100,{"date":2815,"open":2816,"high":1967,"low":2817,"close":127,"change":1472,"percent_change":1472,"volume":2818,"transactions":9,"vwap":127},"2025-05-13",81.76,81.47,978900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":127,"change":685,"percent_change":2824,"volume":2825,"transactions":9,"vwap":127},"2025-05-12",81.45,82.29,81.25,3.55,1539900,{"date":2827,"open":2164,"high":2828,"low":2829,"close":2830,"change":1692,"percent_change":1806,"volume":2831,"transactions":9,"vwap":2830},"2025-05-09",79.25,78.52,78.9,933100,{"date":2833,"open":2834,"high":2835,"low":2453,"close":2836,"change":1759,"percent_change":896,"volume":2837,"transactions":9,"vwap":2836},"2025-05-08",78.23,79.46,78.84,1318200,{"date":2839,"open":2648,"high":2426,"low":2485,"close":2433,"change":1772,"percent_change":1561,"volume":2840,"transactions":9,"vwap":2433},"2025-05-07",1816700,{"date":2842,"open":2492,"high":2843,"low":2687,"close":2730,"change":43,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2730},"2025-05-06",76.86,-0.29,1203400,{"date":2847,"open":2848,"high":2425,"low":2849,"close":2850,"change":491,"percent_change":155,"volume":2851,"transactions":9,"vwap":2850},"2025-05-05",76.26,75.79,76.56,988400,{"date":2853,"open":2854,"high":2504,"low":2855,"close":2452,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2452},"2025-05-02",75.32,74.83,2.76,3.73,1817900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2719,"percent_change":256,"volume":2865,"transactions":9,"vwap":2864},"2025-05-01",74.3,74.77,73.57,74.07,1665700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1200,"percent_change":903,"volume":2872,"transactions":9,"vwap":2871},"2025-04-30",73.55,74.45,72.21,74.15,1807500,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":1415,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-04-29",73.38,74.91,74.59,0.97,1626000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":599,"percent_change":482,"volume":2886,"transactions":9,"vwap":2885},"2025-04-28",73.33,74.36,72.79,73.87,1811600,{"date":186,"open":2888,"high":2869,"low":182,"close":2889,"change":206,"percent_change":452,"volume":2890,"transactions":9,"vwap":2889},74.29,73.46,2703600]