[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNRG":3,"homepage-market-summary":31,"stock-historical-PNRG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PNRG","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},"PrimeEnergy Resources Corporation Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","PrimeEnergy Resources Corp is an independent oil and natural gas company that is engaged in acquiring, developing, and producing oil and natural gas. It owns producing and non-producing properties located in Texas and Oklahoma. The company's business activities include development and exploratory drilling and providing well servicing support operations for many of the onshore oil and gas wells through its subsidiaries. It is also active in the acquisition of producing oil and gas properties through joint ventures with industry partners.","67","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},209.57,208.32,213.14,206.8,210.25,-0.68,-0.32,59973.588527,3573,210.0923,278.89999,126.4,72438.72066664541,54.5,9468,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,118,123,128,133,138,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":22,"price":117,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},76422,27894118.887328,17.67,"2025-04-25",[182,183,193,204,214,225,235,245,256,266,277,287,297,307,316,326,336,346,356,367,378,389,400,410,419,429,439,449,458,468,478,488,499,510,521,532,542,553,564,575,586,597,608,619,629,639,649,659,670,680,691,700,710,721,732,743,754,765,774,783,792,800,809,817,826,835,844,853,862,870,879,888,897,905,913,922,929,937,946,953,961,969,978,987,995,1004,1012,1020,1029,1035,1043,1052,1060,1068,1077,1084,1092,1101,1109,1117,1124,1132,1139,1147,1156,1165,1174,1182,1191,1199,1207,1215,1224,1232,1239,1247,1256,1265,1271,1278,1287,1294,1301,1309,1318,1327,1336,1344,1352,1360,1369,1376,1384,1392,1400,1406,1415,1424,1432,1441,1450,1456,1464,1471,1477,1485,1493,1500,1508,1517,1524,1533,1541,1548,1556,1565,1572,1580,1587,1595,1603,1612,1620,1629,1637,1645,1653,1661,1669,1675,1684,1693,1700,1708,1715,1721,1727,1735,1743,1752,1761,1770,1779,1788,1793,1801,1809,1817,1822,1828,1836,1843,1851,1857,1865,1874,1883,1892,1898,1904,1912,1921,1929,1935,1944,1953,1960,1965,1973,1981,1987,1996,2003,2008,2015,2022,2029,2034,2042,2050,2058,2067,2076,2082,2091,2099,2108,2115,2124,2133,2142,2150,2159,2167,2175,2183,2192,2201,2210,2218,2227,2235,2242,2249,2257,2266,2273,2282,2291,2300,2309,2316,2324,2331,2338,2346,2354,2363,2371,2378,2387,2394,2401,2408,2416,2424,2429,2438,2444,2452,2461,2469,2477,2483,2491,2499,2507,2515,2523,2531,2538,2546,2552,2560,2567,2573,2579,2586,2595,2602,2611,2619,2625,2633,2639,2647,2655,2662,2670,2678,2686,2695,2703,2710,2718,2726,2735,2742,2749,2758,2765,2771,2779,2786,2794,2801,2810,2818,2826,2834,2841,2850,2858,2863,2870,2878,2884,2892,2901,2907,2914,2920,2927,2934,2942,2949,2957,2965,2973,2981,2988,2996,3004,3011,3019,3026,3035,3041,3048,3053,3060,3067,3075,3082,3090,3096,3103,3111,3117,3122,3129,3137,3144,3150,3157],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",207.3,212.7025,206.75,0.58,0.28,130203.469355,6859,210.161,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",203.65,210.06,200.53,209.67,5.01,2.45,55993.1163,4478,207.3162,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",199.17,208.58,204.66,3.24,1.61,35478.202927,2717,204.8354,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",198.11,203.88,197.91,201.42,3.92,1.98,46456.143461,4052,201.8672,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",199.78,202,197.5,-2.04,-1.02,38978.405381,2341,199.8584,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",204.59,205.06,199.54,-7.24,-3.5,36079.470368,2552,202.5479,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",209.35,209.43,204.7177,206.78,-1.89,-0.91,50204.311,3727,207.7504,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":131,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",209.08,211.785,205,208.67,-1.03,88452.878267,5864,209.0464,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",201.23,214.2598,200.63,210.85,14.18,7.21,160717.621467,8118,208.7502,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",202.34,192.91,196.67,-2.68,-1.34,179185.874889,9969,197.7312,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",207.4,199.24,199.35,-9.14,-4.38,167974.3373,11895,203.7664,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":66,"volume":304,"transactions":305,"vwap":306},"2026-09-21",209.75,211,207.1,208.49,-2.72,93001.125659,5151,209.0191,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":231,"percent_change":107,"volume":313,"transactions":314,"vwap":315},"2026-09-18",211.17,215.2825,208.24,211.21,93252.430392,6218,212.3602,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",208.99,212.23,206.66,4.31,2.07,76671.443143,5532,209.6174,{"date":327,"open":20,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",210.49,205.5192,207.92,-5.48,-2.57,55445.465387,3682,208.5393,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",209.52,218,213.4,2.51,1.19,85776.638042,5170,214.3427,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":39,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",212.42,215.92,210.38,210.89,-0.1,49764.2075,3867,213.5203,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",211.29,214.335,209.22,211.11,-3.4,-1.59,51037.4719,3262,211.364,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",217.9,217.91,212.49,214.51,-0.38,-0.18,92229.386,8009,214.5732,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",218.65,219.35,214.015,214.89,-0.63,-0.29,75298.7059,5872,216.9192,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",217.35,222.52,210.47,215.52,-1.83,-0.84,170842.009082,11665,215.9317,{"date":401,"open":402,"high":403,"low":404,"close":391,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",215.01,217.515,209.04,2,0.93,74803.285605,4726,213.7053,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":167,"percent_change":22,"volume":416,"transactions":417,"vwap":418},"2026-09-03",216.04,220.99,212.57,215.35,74841.460771,4980,216.7268,{"date":420,"open":421,"high":422,"low":423,"close":412,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",215.66,223.55,215.0101,-1.8,-0.83,74968.009406,5379,218.4044,{"date":430,"open":340,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",219.9,210.08,217.84,6.76,3.2,204586.387139,13529,216.421,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",215.55,209.725,211.08,1.38,0.66,170043.861503,6640,212.1524,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":82,"percent_change":373,"volume":455,"transactions":456,"vwap":457},"2026-08-28",206.34,210.385,203.2,209.7,161314.366975,8694,207.5783,{"date":459,"open":460,"high":461,"low":462,"close":328,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",209.11,211.97,204.43,1.7,0.81,82906.592568,5152,207.6936,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":464,"volume":475,"transactions":476,"vwap":477},"2026-08-26",202.41,213.15,202.29,208.79,1.68,122236.420013,7409,210.0443,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":72,"volume":485,"transactions":486,"vwap":487},"2026-08-25",204.79,214.99,198.47,207.11,0.14,73240.121738,3421,204.1773,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",209.16,211.94,204.31,206.97,-5.68,-2.67,100271.220532,6115,207.921,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",211.87,216,210.02,212.65,-1.32,-0.62,68642.2022,4374,213.0496,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",213.68,218.9,212.08,213.97,0.625,0.29,85749.14757,4737,215.6768,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",214.83,220.45,210.18,213.345,0.635,0.3,138061.651385,10473,214.42,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":174,"volume":539,"transactions":540,"vwap":541},"2026-08-18",207.44,214.6,199.635,212.71,2.11,146115.48734,7759,208.1411,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",201.8,227.63,201.29,210.6,9.62,4.79,215388.227633,15535,217.966,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",199.68,200.99,193,200.98,5.39,2.76,44547.5115,3076,197.591,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",196.9,201.17,192.1,195.59,-4.31,-2.16,67748.779215,3379,197.6323,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",195.86,201.47,189.31,199.9,5.04,2.59,93374.429428,4521,194.1703,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",199.6,201.4,193.89,194.86,-2.81,-1.42,52044.327245,3176,198.8979,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",187.32,198.2,187,197.67,13.37,7.25,53985.84434,3142,193.4659,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",182.94,186.6,182.05,184.3,1.56,0.85,36772.565504,2133,183.9462,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",188.04,188.96,182.74,-3.95,-2.12,65763.689197,3709,186.9266,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":254,"vwap":638},"2026-08-05",183.66,188.54,180.41,186.69,0.21,0.11,80288.591396,184.8507,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",181.01,187.89,186.48,0.84,0.45,77688.390056,3699,185.5665,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":644,"volume":656,"transactions":657,"vwap":658},"2026-08-03",181.02,191.02,179.3,185.64,1.54,92327.837452,4185,183.1258,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",181.57,185.82,180.23,184.1,3.44,1.9,87685.635913,3212,183.1003,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",186.695,178.25,180.66,-3.7,-2.01,77099.638228,3917,181.334,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",187.595,189.5,180.24,184.36,3.71,2.05,74595.665683,4355,184.8399,{"date":692,"open":693,"high":611,"low":694,"close":695,"change":505,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",181.81,178.105,180.65,-0.73,63026.039964,3354,182.0413,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",185.48,179.94,181.97,-5.23,-2.79,91515.170096,5131,183.0691,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",187.62,190.18,185.7,187.2,-3.04,-1.6,28913.008935,2280,187.7544,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",196.49,198.745,189.08,190.24,-3.155,-1.63,101401.773374,4772,192.2124,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",192.74,198.56,190.53,193.395,3.535,1.86,85606.805531,4358,195.6553,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",187.41,191.25,185.66,189.86,2.62,1.4,84273.58444,4817,189.4735,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",187.77,190.17,182.9,187.24,0.73,0.39,82074.855206,5325,187.0232,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",189.2,191.99001,182.11,186.50999,0.19,0.1,44500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",188.32001,192.34,185.27,186.32001,-2.08,-1.1,60300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",189.72,190.33,183.8,188.39999,0.15,0.08,71700,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",182.020004,188.85001,188.25,5.81,3.18,59100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",180.99001,186,180.60001,182.44,5.25,2.96,58800,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",179.83,170,177.19,-2.23,-1.24,57300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",182.19,182.58,177.8,179.42,-5.5,-2.97,84700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",184,186.92999,175.7,184.92,4.61,2.56,98900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",174.81,180.56,174.3,180.31,5.38,3.08,46100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",175.48,177.69,172.39,174.92999,1.63,0.94,94100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",172.34,176.7,171.62,173.3,3.25,1.91,48700,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",168.55,178.2,170.050003,3.16,1.89,43200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",173.10001,175.11,161.050003,166.89,-3.65,-2.14,99000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",173.89,175.89,167.60001,170.53999,-4.07,-2.33,64100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",171.46001,175.98,168.85001,174.61,3.81,2.23,67300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":506,"volume":904,"transactions":9,"vwap":902},"2026-06-25",169.60001,174.73,167.11,170.8,-1.07,46000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":82,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-24",168.020004,175.89999,167,171.87,-0.46,91200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",175.46001,176.75,167.72,172.66,-4.86,-2.74,45200,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":895,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-22",190.5,171.92999,177.52,1.27,95100,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",179.34,170.23,175.28999,-1.96,-1.11,77400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",176.91,180.72,174.94,177.25,0.75,0.42,118100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":717,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-16",178.10001,170.39999,176.5,-0.9,45600,{"date":954,"open":955,"high":956,"low":957,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-06-15",180.96001,183.57001,171.69,-12.56,-6.59,58500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":868,"volume":968,"transactions":9,"vwap":966},"2026-06-12",192.98,198.5,187.58,190.66,3.54,36200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",187.020004,190.73,184.58,187.12,-4.35,-2.27,38700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",189.75999,196.78,189.73,191.47,7.43,4.04,30300,{"date":988,"open":989,"high":747,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",185.39999,179,184.039993,-5.86,-3.09,37800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",183.60001,190,183.21001,189.89999,6.3,3.43,49300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":997,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":997},"2026-06-05",184.49001,188.56,182.47,-0.95,-0.51,26900,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",180.25,185.71001,184.55,0.41,0.22,28400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",183.58,186.66,179.96001,184.14,1.58,0.87,62500,{"date":1030,"open":1031,"high":998,"low":1031,"close":1032,"change":1033,"percent_change":484,"volume":1034,"transactions":9,"vwap":1032},"2026-06-02",179.57001,182.56,0.26,38900,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",166.96001,185.17,182.3,17.68,10.74,57700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",177.0099945,177.25999,156.5,164.62,-12.37,-6.99,118400,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",231.8,176.0099945,176.99001,-55.57,-23.89,87400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",249.28999,232.16,232.56,-16.93,-6.79,34100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",260.48999,263.10999,247.3,249.49001,-9.75,-3.76,34300,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",245.64999,259.23999,11.27,4.54,52200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":464,"volume":1091,"transactions":9,"vwap":1089},"2026-05-21",242.66,251.44,238.7,247.97,1.99,40300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",257.39001,266.5,234,245.98,-18.92,-7.14,116200,{"date":1102,"open":1103,"high":26,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",275.85999,262.60001,264.89999,-7.69,-2.82,84500,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",268.16,275.23999,272.59,4.43,1.65,27800,{"date":1118,"open":1119,"high":1111,"low":1120,"close":1111,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1111},"2026-05-15",253.74001,253.10001,14.8,5.84,33100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":739,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-14",251.34,256,248.5,253.36,0.74,29500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":615,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",248.39999,251.5,236.67,0.34,27500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-05-12",241.50999,250.64999,230.14999,10.46,4.35,35100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",240.96001,248,236.050003,240.19,1.14,0.48,48900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",230.64,240.5,224.67,239.050003,11.05,4.85,36600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",225.21001,231.84,221.47,228,-2.8,-1.21,26700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":824,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-06",228.71001,230.81,215.78999,230.8,-1.27,80800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",226.23,237.3,224.28999,233.77,5.13,2.24,41600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":782,"transactions":9,"vwap":1196},"2026-05-04",218.87,230,215,228.64,12.21,5.64,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":886,"volume":1206,"transactions":9,"vwap":1204},"2026-05-01",218.64,225.78,207.56,216.42999,-5.16,54800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-30",208.59,221.59,205.98,7.55,3.53,27300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",214.94,217.35001,207.14,214.039993,2.5,1.18,83500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":241,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",219.21001,222.57001,209.61,211.53999,-7.67,70300,{"date":1233,"open":1234,"high":1159,"low":1235,"close":1226,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1226},"2026-04-27",233.25,217.72,-10.79,-4.69,69600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1194,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1194},"2026-04-24",232.64,237.60001,223.020004,-4.17,-1.78,89000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",226.21001,235.75,220,234.17,11.3,5.07,61100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",214.8,224.87,209.82001,222.87,8.07,3.76,96900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1258,"change":71,"percent_change":1212,"volume":1270,"transactions":9,"vwap":1258},"2026-04-21",195.78,217.5,195.39999,131600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":126,"percent_change":385,"volume":1277,"transactions":9,"vwap":1276},"2026-04-20",202.59,206.38,198.92999,199.72,44600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",196.8,201.73,178.64,200.3,-5.85,-2.84,81800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":921,"transactions":9,"vwap":1291},"2026-04-16",191.3,208.91,206.14999,14.08,7.33,{"date":1295,"open":1296,"high":735,"low":1297,"close":1298,"change":1299,"percent_change":716,"volume":1300,"transactions":9,"vwap":1298},"2026-04-15",198.050003,188.020004,192.070007,-6.03,41400,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",215.47,197.98,198.10001,-18.99,-8.75,59200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-13",223.5,227,208.35001,217.089996,-3.34,-1.52,124800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",225.53999,226.45,219.60001,220.42999,-3.06,-1.37,140200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",230.39999,232.8,221.49001,223.49001,-6.66,-2.89,101300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1143,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1143},"2026-04-08",227.5,231.71001,213.61,-13.95,-5.71,199800,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",239.5,249.5,244.10001,5.5,2.31,194600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":666,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",231.42,239.14999,228.0099945,238.60001,4.44,150000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",231.53,240,221.34,234.16,4.51,1.96,87600,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1325,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",231.3,218.0099945,229.64999,-3.2,74600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":131,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-31",239.45,242.11,226.77,232.85001,-0.93,103900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",244.62,232.2,235.029999,-5.39,-2.24,30600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-03-27",228.88,240.42,228.58,13.41,5.91,62400,{"date":1401,"open":1402,"high":1194,"low":1403,"close":1404,"change":1213,"percent_change":1026,"volume":1405,"transactions":9,"vwap":1404},"2026-03-26",224.10001,221.55,227.0099945,22900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",221.53999,224.49001,216.0099945,223.48,-1.16,-0.52,21400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",218.97,229.32001,211.75,224.64,5.32,2.43,43700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":850,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",214.64999,221.44,212.89999,219.32001,3.52,34600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-20",218.75999,224.2,214.31,215.8,-2.62,-1.2,91300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",217.98,225,216.96001,218.42,0.35,0.16,57100,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1421,"percent_change":1221,"volume":1455,"transactions":9,"vwap":1454},"2026-03-18",211.050003,219.50999,218.070007,49500,{"date":1457,"open":1195,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-17",220.85001,211.92,212.75,5.51,2.66,45300,{"date":1465,"open":185,"high":1466,"low":1467,"close":1468,"change":1026,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-16",212.99001,202.2,207.24001,0.77,25400,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1011,"transactions":9,"vwap":1474},"2026-03-13",210.52,205.66,-6.33,-2.99,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":943,"volume":1484,"transactions":9,"vwap":1482},"2026-03-12",209.99001,218.89999,208.50999,211.99001,1.57,63700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1011,"transactions":9,"vwap":1490},"2026-03-11",201.27,212.64999,195.64,210.42,8.02,3.96,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1447,"volume":1499,"transactions":9,"vwap":1497},"2026-03-10",199.7,210,202.39999,0.71,31400,{"date":1501,"open":1502,"high":1466,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",209.98,199.42,201.69,-6.4,-3.08,22300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",211.95,213.2,207.10001,208.089996,-2.19,-1.04,61200,{"date":1518,"open":1519,"high":502,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-05",205.5,210.28,6.41,3.14,73900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-04",198.83,204.0099945,194.87,203.87,2.42,1.2,66800,{"date":1534,"open":1535,"high":1481,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-03",206.089996,200,201.45,-4.23,-2.06,25800,{"date":1542,"open":492,"high":1543,"low":1537,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",207,205.67999,6.78,3.41,90900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1551},"2026-02-27",184.7,198.89999,183,15.6,8.51,45800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",181.22,186.10001,177.60001,183.3,-0.6,-0.33,28700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":772,"volume":1571,"transactions":9,"vwap":1569},"2026-02-25",188.41,180.22,183.89999,0.18,41200,{"date":1573,"open":1574,"high":767,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-24",185.050003,179.60001,183.72,-0.26,-0.14,35700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":571,"volume":1034,"transactions":9,"vwap":1585},"2026-02-23",189.44,192.31,182.42,183.98,-4.06,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1461,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-20",179.32001,189.25,175.38,188.039993,3.02,70000,{"date":1596,"open":1597,"high":1006,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",174.57001,172.57001,182.53,8.84,5.09,69400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-18",170.48,174.67,170.3,173.69,6.19,3.7,40500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":332,"volume":1619,"transactions":9,"vwap":1617},"2026-02-17",174.17999,179.99001,167.25,167.5,-4.41,41900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-13",175,179.63,171.86,171.91,-3.39,-1.93,22000,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",196.67999,172.58,175.3,-21.9,-11.11,50700,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",191.53,199.85001,197.2,7.6,4.01,84100,{"date":1646,"open":1647,"high":1648,"low":1016,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-10",192.32001,193.21001,189.60001,-3.37,-1.75,94200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-09",194.95,202.82001,192.97,-0.06,-0.03,47900,{"date":1662,"open":746,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-06",195.75999,188.98,193.029999,3.03,1.59,45400,{"date":1670,"open":1671,"high":998,"low":1672,"close":998,"change":1673,"percent_change":1413,"volume":1674,"transactions":9,"vwap":998},"2026-02-05",188.16,182.98,-1,67500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-04",181.73,191.64999,181.27,191,9.7,5.35,38000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-03",176.27,181.64,173.49001,181.3,6.1,3.48,58200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":570,"volume":1692,"transactions":9,"vwap":1698},"2026-02-02",178.85001,181.2,171.10001,175.2,-7.89,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":636,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-30",181.62,184.35001,178.72,183.089996,0.06,56700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1672,"change":464,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1672},"2026-01-29",185,192,182.17999,0.44,65800,{"date":1716,"open":1717,"high":1718,"low":882,"close":1719,"change":1609,"percent_change":1430,"volume":1720,"transactions":9,"vwap":1719},"2026-01-28",175.95,183.2,182.17,46300,{"date":1722,"open":1723,"high":1724,"low":1723,"close":891,"change":1725,"percent_change":1350,"volume":1726,"transactions":9,"vwap":891},"2026-01-27",173.35001,177.86,3.97,29700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1706,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-26",172.25999,173.31,169.28,172.0099945,0.03,56200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1546,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-23",172.75,177.83,171.34,171.95,2.02,28500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-22",177.72,179.059998,168.14,168.53999,-8.62,-4.87,39000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-21",174.17,178.12,173.16,177.16,5.37,3.13,86200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-20",167.99001,172.7,163.25999,171.78999,2.49,1.47,70200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-16",171.49001,175.42,168.44,169.3,-2,-1.17,31100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-15",176.56,176.86,169.58,171.3,-6.82,-3.83,49200,{"date":1789,"open":1790,"high":803,"low":1791,"close":1755,"change":1792,"percent_change":167,"volume":952,"transactions":9,"vwap":1755},"2026-01-14",180,176.94,-1.23,{"date":1794,"open":1795,"high":634,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-13",179.55,178.95,179.35001,-2.85,-1.56,68600,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-12",175.85001,184.82001,182.2,6.47,3.68,44200,{"date":1810,"open":1811,"high":939,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-09",170.12,166.22,175.73,9.73,5.86,108500,{"date":1818,"open":1819,"high":901,"low":1819,"close":1820,"change":760,"percent_change":1713,"volume":1821,"transactions":9,"vwap":1820},"2026-01-08",163.2,166,38800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":150,"percent_change":46,"volume":1003,"transactions":9,"vwap":1827},"2026-01-07",167.78,171.050003,163.39,165.27,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-06",165.059998,174.37,165.62,-7.08,-4.1,95500,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1764,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1764},"2026-01-05",181.029999,169.080002,-6.35,-3.55,92900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1375,"transactions":9,"vwap":1848},"2026-01-02",171.0099945,179.33,169.42,179.050003,8.05,4.71,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1389,"percent_change":1324,"volume":928,"transactions":9,"vwap":1856},"2025-12-31",177.91,180.46001,170.46001,171,{"date":1858,"open":1755,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-30",180.78,175.57001,176.39,-1.54,-0.87,46400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-29",181,182.92999,177.87,177.92999,2.29,1.3,32300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-26",178.87,183.82001,173.8,175.64,-5.27,-2.91,109200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-24",178.63,183.24001,175.67,180.91,3.79,2.14,16700,{"date":1893,"open":1894,"high":1895,"low":1861,"close":1896,"change":126,"percent_change":1563,"volume":1897,"transactions":9,"vwap":1896},"2025-12-23",176.89,180.69,177.12,50900,{"date":1899,"open":1900,"high":1870,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1375,"transactions":9,"vwap":1901},"2025-12-22",170.73,177.7,9.25,5.49,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1469,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",167.81,175.64999,167.42,168.45,1.29,116900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-18",167.74001,168.82001,165.60001,167.16,-1.99,-1.18,35800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1463,"transactions":9,"vwap":1926},"2025-12-17",167.83,170.17,165.3,169.14999,2.94,1.77,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1863,"percent_change":1413,"volume":1628,"transactions":9,"vwap":1934},"2025-12-16",164.10001,167.39999,162.83,166.21001,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-15",173.50999,175.53,165.52,167.080002,-6.26,-3.61,47700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-12",186.75,186.96001,172.41,173.34,-11.17,-6.05,55800,{"date":1954,"open":998,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1506,"volume":1959,"transactions":9,"vwap":1957},"2025-12-11",192.50999,184.34,184.50999,-5.87,32700,{"date":1961,"open":768,"high":1711,"low":1962,"close":1963,"change":1245,"percent_change":1382,"volume":1964,"transactions":9,"vwap":1963},"2025-12-10",184.39,190.38,43600,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-09",183.17,193.7,192.16,7.16,3.87,47200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1710,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1710},"2025-12-08",183.11,191.45,182.59,-5,-2.63,25900,{"date":1982,"open":924,"high":1983,"low":1984,"close":998,"change":592,"percent_change":1985,"volume":1986,"transactions":9,"vwap":998},"2025-12-05",198.63,189.32001,-1.46,28100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-04",187.98,195.75,187.34,192.81,5.79,3.1,34900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":971,"change":2001,"percent_change":2002,"volume":1123,"transactions":9,"vwap":971},"2025-12-03",183.35001,187.91,180.36,5.97,3.3,{"date":2004,"open":1888,"high":2005,"low":673,"close":2006,"change":373,"percent_change":46,"volume":2007,"transactions":9,"vwap":2006},"2025-12-02",183.5,181.050003,65300,{"date":2009,"open":2010,"high":2011,"low":1606,"close":2012,"change":131,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-01",182.77,186.86,181.42999,-1.19,79900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":559,"volume":2021,"transactions":9,"vwap":2018},"2025-11-28",173.11,183.61,166.41,9.39,40200,{"date":2023,"open":883,"high":2024,"low":883,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-26",175.37,174.22,6.62,3.95,20300,{"date":2030,"open":2031,"high":883,"low":2032,"close":883,"change":2033,"percent_change":850,"volume":904,"transactions":9,"vwap":883},"2025-11-25",165.050003,154.059998,2.69,{"date":2035,"open":2036,"high":1763,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-24",152.14,148.78,164.91,14.7,9.79,63300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1725,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-21",146.0099945,151.27,145.99001,150.21001,2.71,50200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-20",144.59,152.8,146.24001,3.84,2.7,61600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-19",140.59,145.45,138.0099945,142.39999,-2.1,-1.45,45900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-18",135.95,144.67999,134.2,144.5,9.23,6.82,25100,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1506,"volume":1972,"transactions":9,"vwap":2080},"2025-11-17",139.83,133.39999,135.27,-4.3,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-14",141.92999,144.19,135.42999,139.57001,-2.59,-1.82,65200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1531,"volume":2098,"transactions":9,"vwap":2096},"2025-11-13",141.24001,145.55,139.69,142.16,1.69,38300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-12",144.050003,147.59,139.88,140.47,-5.54,-3.79,29900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2044,"change":2113,"percent_change":860,"volume":2114,"transactions":9,"vwap":2044},"2025-11-11",144,148.14999,141.48,2.73,66500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-10",137.99001,145.14,136.39999,143.28,5.7,4.14,82800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-07",133.73,140.029999,131.78999,137.58,4.25,3.19,64200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-06",132.99001,136.050003,132.98,133.33,-0.07,-0.05,29200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2079,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2079},"2025-11-05",135.24001,135.52,132.11,0.27,0.2,23400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-04",132.089996,135.69,130.7,133.13,-2.02,-1.49,63800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2139,"volume":2166,"transactions":9,"vwap":2164},"2025-11-03",137.28,138.029999,133.59,135.14999,-0.09,48400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2144,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2144},"2025-10-31",131.0099945,137.67999,130.11,3.78,2.88,90100,{"date":2176,"open":2177,"high":2178,"low":27,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-30",128.25999,132.2,131.46001,2.54,1.97,43400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-29",131.45,138.97,127.21,128.92,-2.9,-2.2,68500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-28",151.73,151.81,128.8,131.82001,-19.57,-12.93,104600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-27",158.19,159,150.50999,151.39,-5.1,-3.26,196700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":571,"volume":2217,"transactions":9,"vwap":2215},"2025-10-24",161.27,162.64,155.28999,156.49001,-3.45,97700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-23",157.17,162.63,156.28999,159.94,5.17,3.34,130600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1153,"volume":2234,"transactions":9,"vwap":2232},"2025-10-22",153.21001,155.8,151.25999,154.77,1.74,173600,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1958,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-21",160.75999,152.28999,153.029999,-3.69,133400,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2113,"volume":2248,"transactions":9,"vwap":2246},"2025-10-20",153.55,160.39999,158.89999,4.22,169100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":781,"volume":2256,"transactions":9,"vwap":2254},"2025-10-17",156.86,159.38,152.83,154.67999,-1.72,191800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-16",165.42999,165.99001,153.37,156.39999,-6.87,-4.21,180100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1033,"percent_change":1448,"volume":2272,"transactions":9,"vwap":2271},"2025-10-15",163.050003,169.38,157.0099945,163.27,245300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-14",156.82001,164.77,154.89999,163.0099945,4.26,2.68,99600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-13",152.85001,159.47,149.87,158.75,8.77,5.85,205700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-10",160.7,162.42,149.22,149.98,-10.96,-6.81,189700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-09",164.50999,167.89999,159.25999,160.94,-3.53,-2.15,227300,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-08",171.24001,164.47,-5.29,-3.12,197900,{"date":2317,"open":2318,"high":884,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-07",166.17999,162.97,169.75999,3.47,2.09,173700,{"date":2325,"open":2326,"high":1923,"low":2327,"close":2328,"change":2329,"percent_change":2097,"volume":2330,"transactions":9,"vwap":2328},"2025-10-06",166.8,160.86,166.28999,2.77,182000,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":749,"volume":2337,"transactions":9,"vwap":2335},"2025-10-03",158.31,166.99001,163.52,4.17,123100,{"date":2339,"open":2340,"high":1624,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-02",170.19,157.44,159.35001,-12.03,-7.02,108000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1145,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-01",165.67999,171.82001,160.25999,171.38,2.6,103700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-30",158.14999,167.92,156.95,167.029999,6.12,3.8,52400,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-29",171.55,160.28999,160.91,-11.53,-6.69,84200,{"date":2372,"open":1845,"high":1901,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-26",169.89999,172.44,0.09,0.05,160100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-25",172.77,175.60001,169.020004,172.35001,-2.29,-1.31,79000,{"date":2388,"open":882,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1800,"transactions":9,"vwap":2391},"2025-09-24",177.23,173.13,174.64,1.22,0.7,{"date":2395,"open":1766,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1131,"transactions":9,"vwap":2398},"2025-09-23",180.81,171.2,173.42,2.83,1.66,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":1254,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-22",161.089996,171.7,170.59,3.06,25200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1939,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1939},"2025-09-19",170.64999,171.73,163.53,-6.24,-3.63,62600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2147,"volume":2423,"transactions":9,"vwap":2421},"2025-09-18",173.75999,175.97,169.49001,171.75999,0.46,46900,{"date":2425,"open":2426,"high":950,"low":1605,"close":1784,"change":2427,"percent_change":2088,"volume":2428,"transactions":9,"vwap":1784},"2025-09-17",176.050003,-4.56,75300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-16",173.36,177,172.53,175.86,3.91,2.27,62200,{"date":2439,"open":2440,"high":848,"low":2441,"close":1740,"change":1768,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1740},"2025-09-15",172.21001,164.96001,0.86,97000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":1605,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1605},"2025-09-12",168.52,176.28999,165.32001,4.93,2.98,102300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-11",162.89999,166.19,160.63,165.55,2.37,1.45,50800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1206,"transactions":9,"vwap":2466},"2025-09-10",154.44,164.58,153.53,163.17999,10.21,6.67,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":157,"volume":2476,"transactions":9,"vwap":2474},"2025-09-09",154.14,155.50999,150.8,152.97,-0.37,73400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1130,"percent_change":1154,"volume":2415,"transactions":9,"vwap":2482},"2025-09-08",154.39,155.39999,143.96001,153.34,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":912,"transactions":9,"vwap":2488},"2025-09-05",152.92,154.47,147.39,152.60001,-1.25,-0.81,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2048,"volume":2498,"transactions":9,"vwap":2496},"2025-09-04",150.56,154,148.67999,153.85001,4.06,39300,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-03",159.24001,148.5,149.78999,-1.12,-0.74,81500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":157,"volume":2514,"transactions":9,"vwap":2512},"2025-09-02",150.25999,152.22,145.89999,150.91,-0.36,92400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2045,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2045},"2025-08-29",151.2,153.60001,150.3,0.78,0.52,42500,{"date":2524,"open":2525,"high":2518,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-28",152.080002,149.85001,150.49001,-2.92,-1.9,69200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2521,"percent_change":1137,"volume":2537,"transactions":9,"vwap":2536},"2025-08-27",152.72,156,150.37,153.41,91100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":773,"transactions":9,"vwap":2543},"2025-08-26",145.32001,153.84,145.22,152.89,6.9,4.73,{"date":2547,"open":2548,"high":2549,"low":2046,"close":2046,"change":885,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2046},"2025-08-25",149.45,151.85001,-2.71,30900,{"date":2553,"open":2554,"high":2494,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-22",146.57001,146.059998,150.059998,5.56,3.85,32100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2072,"change":2565,"percent_change":2566,"volume":1431,"transactions":9,"vwap":2072},"2025-08-21",149.89999,150.82001,141.5,-5.4,-3.6,{"date":2568,"open":2569,"high":2570,"low":2110,"close":2562,"change":2571,"percent_change":89,"volume":2572,"transactions":9,"vwap":2562},"2025-08-20",148.089996,150.32001,1.35,30100,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":850,"volume":1683,"transactions":9,"vwap":2577},"2025-08-19",144.84,149.5,148.55,2.38,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":571,"volume":1463,"transactions":9,"vwap":2584},"2025-08-18",149.41,149.99001,143.89999,146.17,-3.22,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-15",163.47,164.32001,148.37,149.39,-13.66,-8.38,76100,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2268,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2268},"2025-08-14",183.38,158.74001,-20.63,-11.23,152400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-13",177.77,183.84,175.47,183.67999,6.15,3.46,130000,{"date":2612,"open":1756,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-12",177.98,171.98,177.53,6.64,3.89,125000,{"date":2620,"open":2389,"high":2389,"low":2303,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-11",170.89,-3.98,-2.28,84300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1262,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-08",168.59,175.5,167.64999,174.87,4.84,157800,{"date":2634,"open":2635,"high":2636,"low":1827,"close":2326,"change":396,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2326},"2025-08-07",169.92999,171.85001,-0.5,120900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":22,"volume":2646,"transactions":9,"vwap":2644},"2025-08-06",170.86,172.63,165.78,167.64,-0.54,176800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2280,"volume":2654,"transactions":9,"vwap":2652},"2025-08-05",162.60001,168.92999,159.95,168.17999,4.39,83200,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-04",157.71001,163.78999,6.08,3.86,37300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2657,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2657},"2025-08-01",163.24001,164.99001,157.47,-10.86,-6.44,60200,{"date":2671,"open":2672,"high":1632,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-31",169.0099945,165.35001,168.57001,-1.13,-0.67,71000,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-30",183.080002,165.24001,169.7,-12.3,-6.76,78900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-29",178.57001,184.42,175.88,182,5.68,3.22,97900,{"date":2696,"open":2697,"high":1558,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-28",177.39,174.72,176.32001,-0.55,-0.31,54700,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":445,"volume":2709,"transactions":9,"vwap":2707},"2025-07-25",177.45,172.78,176.87,1.16,65100,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-24",179.31,170.66,175.71001,-3.47,-1.94,63900,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-23",164.44,179.92,179.17999,16.96,10.45,71300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-22",156.85001,164.35001,156.61,162.22,5.75,3.67,14200,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2739,"change":1750,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-21",163.25,156.23,156.47,-3.02,69100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2571,"percent_change":644,"volume":2748,"transactions":9,"vwap":2747},"2025-07-18",160.5,162.89,158.17,161.34,16900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-17",154.63,160.45,152.63,159.99001,5.61,3.63,39200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2314,"volume":1952,"transactions":9,"vwap":2763},"2025-07-16",160.089996,160.87,153.58,154.38,-4.97,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2342,"change":716,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2342},"2025-07-15",163.84,158.39999,-1.87,112800,{"date":2772,"open":2773,"high":2412,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-14",163.19,158.020004,162.39,-1.15,-0.7,114800,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":126,"volume":2785,"transactions":9,"vwap":2783},"2025-07-11",165.44,159.28999,163.53999,-0.96,37900,{"date":2787,"open":2456,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-10",164.95,155.88,164.5,4.57,2.86,58000,{"date":2795,"open":1048,"high":2796,"low":2797,"close":2798,"change":2105,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-09",166.27,159.7,159.92999,-3.35,127200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-08",147.45,166.82001,146.5,165.47,19.01,12.98,133600,{"date":2811,"open":2812,"high":2215,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-07",155,144.23,146.46001,-10.43,-6.65,229800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":1897,"transactions":9,"vwap":2823},"2025-07-03",153.27,157.86,152.21001,156.89,5.1,3.36,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2392,"volume":2833,"transactions":9,"vwap":2831},"2025-07-02",151.66,153.46001,143.10001,151.78999,1.83,218700,{"date":2835,"open":2836,"high":2465,"low":2837,"close":2838,"change":2839,"percent_change":200,"volume":2840,"transactions":9,"vwap":2838},"2025-07-01",145.020004,144.89999,149.96001,3.58,132500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-30",151.56,153.42999,145.94,146.38,-5.32,-3.51,193000,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-27",153.89,148.8,151.7,-1.36,-0.89,140900,{"date":2859,"open":2860,"high":2465,"low":2860,"close":2861,"change":1849,"percent_change":2862,"volume":1108,"transactions":9,"vwap":2861},"2025-06-26",145.35001,153.059998,5.55,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2208,"percent_change":2190,"volume":2869,"transactions":9,"vwap":2868},"2025-06-25",148.22,148.53,143.84,145.0099945,177300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2675,"volume":2877,"transactions":9,"vwap":2875},"2025-06-24",149.62,151.64999,145.5,148.27,-1.69,163700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2838,"change":2799,"percent_change":1514,"volume":2883,"transactions":9,"vwap":2838},"2025-06-23",153.35001,154.99001,148.88,98100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":894,"volume":2891,"transactions":9,"vwap":2889},"2025-06-20",148.95,154.2,147.32001,153.31,5.63,185400,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-18",149.27,150.96001,145.75,147.67999,-2.11,-1.41,109700,{"date":2902,"open":2860,"high":2903,"low":2860,"close":2503,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2503},"2025-06-17",152.5,4.24,2.91,81100,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2094,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2094},"2025-06-16",154.12,142.97,-0.71,-0.49,94500,{"date":2915,"open":2916,"high":2917,"low":2564,"close":2918,"change":2825,"percent_change":2919,"volume":2437,"transactions":9,"vwap":2918},"2025-06-13",144.47,148.25999,146.25999,2.35,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1880,"volume":2926,"transactions":9,"vwap":2924},"2025-06-12",151.22,141.53999,142.89999,-7.95,67000,{"date":2928,"open":2929,"high":2231,"low":2930,"close":2931,"change":604,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-11",145.42,143.28999,150.85001,5.05,125900,{"date":2935,"open":2936,"high":2937,"low":2924,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-10",151,154.84,143.60001,-7.66,-5.06,207100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2231,"change":2947,"percent_change":581,"volume":2948,"transactions":9,"vwap":2231},"2025-06-09",142.92999,152.0099945,142.75,7.26,277500,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2110,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2110},"2025-06-06",145,148.61,138.17999,-0.28,-0.19,116000,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-05",169.67999,144.10001,144.28,-24.34,-14.43,136900,{"date":2966,"open":2967,"high":601,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-04",184.67,167.73,168.62,-16.09,-8.71,198800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":717,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-06-03",187.67999,190.020004,180.45,184.71001,-0.86,269200,{"date":2982,"open":1269,"high":2983,"low":2984,"close":2985,"change":1066,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-02",195.99001,184.11,186.31,-3.52,134100,{"date":2989,"open":2990,"high":1489,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-30",190.50999,188.3,193.10001,1.93,1.01,212000,{"date":2997,"open":2998,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-29",194.50999,188.47,191.17,-3.33,-1.71,225900,{"date":3005,"open":3006,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":1439,"volume":3010,"transactions":9,"vwap":3008},"2025-05-28",200.050003,190.52,194.5,-2.37,120100,{"date":3012,"open":1711,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-27",201,190.039993,196.87,4.9,2.55,24200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1002,"percent_change":3025,"volume":977,"transactions":9,"vwap":3024},"2025-05-23",187.45,192.49001,186.44,191.97,1.82,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-22",186.56,188.83,180.82001,188.53999,1.34,0.72,35300,{"date":3036,"open":3037,"high":3037,"low":3038,"close":715,"change":2490,"percent_change":3039,"volume":3040,"transactions":9,"vwap":715},"2025-05-21",190.60001,184.63,-0.43,42900,{"date":3042,"open":1710,"high":1590,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-20",183.7,188.0099945,5.08,2.78,67600,{"date":3049,"open":3043,"high":1710,"low":3050,"close":1868,"change":3051,"percent_change":3052,"volume":843,"transactions":9,"vwap":1868},"2025-05-19",181.53,-2.58,-1.39,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":199,"percent_change":3046,"volume":3059,"transactions":9,"vwap":3058},"2025-05-16",180.95,186.59,179.14,185.50999,25600,{"date":3061,"open":2691,"high":2005,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-15",178.8,180.5,-1.5,-0.82,19300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":2691,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":2691},"2025-05-14",181.39999,184.99001,177.96001,0.6,0.33,15300,{"date":3076,"open":3077,"high":3078,"low":3077,"close":3069,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3069},"2025-05-13",178.89999,185.14,2.93,1.64,9500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":2224,"volume":3089,"transactions":9,"vwap":3087},"2025-05-12",178.96001,182.60001,175.039993,178.47,8.78,14300,{"date":3091,"open":3092,"high":2636,"low":3093,"close":3094,"change":1316,"percent_change":2856,"volume":3095,"transactions":9,"vwap":3094},"2025-05-09",171.28999,168.070007,169.69,6200,{"date":3097,"open":3098,"high":3099,"low":3098,"close":3100,"change":3101,"percent_change":1759,"volume":3102,"transactions":9,"vwap":3100},"2025-05-08",166.44,174.0099945,171.21001,5.19,13600,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":1733,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-05-07",169.83,171.35001,162.75,166.020004,0.02,12300,{"date":3112,"open":2454,"high":909,"low":3113,"close":2260,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":2260},"2025-05-06",161.7,4.5,2.79,13800,{"date":3118,"open":3119,"high":3119,"low":3120,"close":3121,"change":494,"percent_change":362,"volume":3110,"transactions":9,"vwap":3121},"2025-05-05",165.8,159.73,161.49001,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3126,"change":975,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-02",169.96001,170.21001,167.17,-2.54,4700,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":1115,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-05-01",169.53999,171.78,169.46001,171.52,0.97,9400,{"date":3138,"open":1622,"high":1622,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-04-30",168.50999,169.87,-6.61,-3.75,11900,{"date":3145,"open":1632,"high":3146,"low":3147,"close":3146,"change":2617,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-04-29",176.48,170.0099945,2.25,10200,{"date":3151,"open":865,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":993,"volume":3156,"transactions":9,"vwap":3154},"2025-04-28",181.020004,171.27,172.59,-5.51,24700,{"date":180,"open":3158,"high":3159,"low":3160,"close":948,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":948},177.11,178.50999,173.2,0.99,0.56,14900]