[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRIM":3,"stock-historical-PRIM":35,"homepage-market-summary":3083},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRIM","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},"Primoris Services Corporation","NYSE",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","Primoris Services Corp is a provider of critical infrastructure services operating mainly in the United States and Canada. The company provides a range of construction, maintenance, replacement, and engineering services. The Utilities segment operates throughout the United States and specializes in a range of services, including the construction and maintenance of new and existing natural gas and electric utility distribution and transmission systems, and communications systems. The Energy segment operates throughout the United States and Canada and specializes in a range of services that include engineering, procurement, construction, and maintenance services to various industries. The majority of the company's revenue is derived from the Energy segment.","18,526","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3895,0.32,"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},82.16,83.25,83.3,79.76,84.97,-2.81,-3.31,1204963.172835,26428,81.8237,205.5,65,1313056.329989243,12.2,4571,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},58.13,1188416,433771938.8273,35.69,"2025-04-25",[46,47,56,67,78,89,99,110,121,132,143,154,165,176,187,198,209,220,231,241,252,263,274,285,295,304,314,325,336,346,357,367,377,387,398,409,420,431,441,451,462,471,482,492,503,514,525,535,546,557,568,579,589,600,611,621,632,642,651,660,669,678,686,693,702,711,720,729,738,747,755,763,772,781,790,798,807,815,824,832,840,849,856,865,874,883,892,901,910,919,928,937,946,954,963,972,981,988,997,1006,1015,1024,1032,1041,1050,1058,1067,1076,1084,1093,1102,1111,1120,1129,1138,1147,1156,1165,1174,1182,1189,1197,1206,1215,1224,1233,1242,1251,1259,1267,1276,1285,1294,1302,1309,1318,1327,1336,1345,1353,1362,1371,1379,1387,1395,1404,1412,1420,1428,1436,1445,1454,1463,1472,1480,1489,1497,1505,1513,1521,1530,1537,1544,1552,1561,1570,1578,1587,1595,1603,1612,1621,1628,1637,1644,1652,1660,1668,1676,1684,1693,1701,1708,1716,1725,1732,1741,1749,1758,1767,1775,1782,1790,1799,1808,1817,1825,1833,1841,1849,1856,1863,1872,1878,1886,1895,1904,1911,1919,1928,1936,1944,1952,1960,1969,1976,1984,1992,2001,2009,2017,2025,2033,2041,2050,2058,2066,2075,2084,2090,2097,2105,2112,2118,2123,2130,2138,2145,2153,2160,2167,2176,2185,2191,2198,2205,2213,2220,2228,2237,2246,2254,2260,2268,2276,2283,2291,2299,2307,2315,2323,2329,2336,2345,2351,2359,2367,2374,2381,2386,2393,2401,2407,2416,2424,2433,2441,2448,2455,2462,2470,2475,2483,2490,2499,2506,2514,2521,2530,2539,2545,2553,2560,2568,2575,2581,2590,2597,2606,2613,2621,2629,2636,2642,2650,2657,2665,2672,2678,2685,2693,2701,2707,2714,2721,2727,2733,2739,2747,2754,2762,2768,2776,2783,2791,2796,2804,2811,2819,2827,2833,2840,2848,2855,2864,2873,2880,2888,2893,2900,2907,2912,2918,2926,2933,2941,2949,2957,2962,2969,2975,2982,2988,2994,3002,3011,3020,3028,3035,3042,3049,3056,3063,3071,3077],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":49,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-06",81.16,87.85,4.4,5.46,1756134.979947,32757,85.4496,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-05",79.14,81.6,75.67,80.57,1.49,1.88,1511700.192561,27335,80.1397,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-02",77.4,79.22,76.88,79.08,2.83,3.71,1525432.792796,25285,78.4919,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-10-01",74.72,76.73,72.9,76.25,1.73,2.32,1347985.54603,25291,75.4814,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":17,"volume":96,"transactions":97,"vwap":98},"2026-09-30",74.57,76.35,72.94,74.52,0.24,1443176.228388,23189,74.9561,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-29",73.37,77.935,72.995,74.28,3.16,4.44,1651901.140233,27792,75.1618,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-28",72.13,72.78,70.51,71.12,-1.53,-2.11,1186628.41506,20799,71.2926,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-25",72.58,73.0754,70.1,72.65,0.4,0.55,1489497.467354,26477,71.7722,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-24",72.98,74.135,72.17,72.25,-1.87,-2.52,792435.4557,18769,72.7191,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-23",76.36,77.24,74.01,74.12,-2.2,-2.88,877903.116262,18705,74.5441,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-22",77.11,77.81,75.77,76.32,-0.59,-0.77,898028.350255,17694,76.3705,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-21",78.29,78.365,76.415,76.91,-0.22,-0.29,1221486.157622,17237,77.1497,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-18",77.46,77.85,75.615,77.13,0.54,0.71,2827952.93584,22307,77.0495,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-17",79.03,79.94,75.12,76.59,-0.35,-0.45,1246810.834618,23676,76.7318,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-16",77.92,78.27,75.94,76.94,0.22,0.29,1386571.880685,27361,77.0991,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",75.28,78.65,75.27,76.72,2.55,3.44,1561728.158074,30771,76.8186,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-14",72.5,74.78,71.41,74.17,-1.11,-1.47,2179901.642366,35144,73.9606,{"date":232,"open":233,"high":234,"low":235,"close":211,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-11",74.06,76.525,73.9275,2.31,3.17,827542.711381,18537,75.5624,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-10",72.74,74.82,72.04,72.97,-0.88,-1.19,820083.086268,18734,73.097,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-09",74.35,76.09,73.8,73.85,-1.6,-2.12,935130.634361,17931,74.2852,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-08",75.55,77.26,74.925,75.45,1.02,1.37,1263107.253411,24637,76.0218,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-04",74.24,75.32,73.2,74.43,0.84,1.14,1150383.373306,23482,74.1687,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":247,"volume":292,"transactions":293,"vwap":294},"2026-09-03",74.7,75.49,73.35,73.59,-0.65,1301900.797144,27490,74.0321,{"date":296,"open":297,"high":298,"low":245,"close":276,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-02",72.19,75.58,1.99,2.75,1357137.051386,25320,74.536,{"date":305,"open":306,"high":307,"low":308,"close":137,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-01",71.36,73.19,70.1225,0.14,0.19,1194785.944326,24012,72.0515,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-31",72.8,73.255,71.625,72.11,-1.01,-1.38,957521.0339,20884,72.1819,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-28",76.39,76.98,72.91,73.12,-3.88,-5.04,723339.56084,14972,73.8368,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-27",79.41,76.15,77,-1.18,-1.51,820140.557118,16873,76.8409,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-26",74.79,78.36,73.97,78.18,3.38,4.52,1212406.972479,21698,77.0257,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":194,"volume":364,"transactions":365,"vwap":366},"2026-08-25",77.16,77.645,73.8175,74.8,-0.34,1162064.760119,19177,74.9624,{"date":368,"open":369,"high":370,"low":148,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-24",76.16,76.17,75.14,-2.04,-2.64,987142.000611,20877,75.2071,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-21",80.24,77.07,77.18,-2.06,-2.6,931477.138089,19734,77.6782,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-20",79.29,80.805,78.35,79.24,-0.69,-0.86,974135.520103,22024,78.934,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-19",80.16,80.27,77.685,79.93,0.13,0.16,1040235.052509,20544,79.2682,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-18",81.03,82.35,79.495,79.8,-3.25,-3.91,908451.246028,19645,80.4107,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",84.46,85.6,82.8,83.05,-0.25,-0.3,1074913.055425,21949,83.3453,{"date":432,"open":433,"high":434,"low":435,"close":22,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",80.8,83.84,80.645,2.43,3,1026876.748275,19243,82.895,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":160,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",81.3,81.86,79.44,80.87,-0.72,1084296.406557,18959,80.9841,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-12",83.98,84.98,81.32,81.46,-0.7,-0.85,744306.796435,15549,81.8755,{"date":463,"open":464,"high":465,"low":464,"close":20,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",81.5,85.26,1.41,1.75,1244444.409712,22403,82.4936,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",83.75,84.3,80.55,80.75,-1.88,-2.28,974885.450462,18002,81.1647,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":437,"volume":489,"transactions":490,"vwap":491},"2026-08-07",82.88,84.05,79.325,82.63,2.41,1211068.362066,24630,82.5887,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",83.42,84.586,80.17,80.22,-3.18,-3.81,1488289.998336,25627,81.4068,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",90.98,92.2478,82.71,83.4,-7.45,-8.2,2444776.38017,38633,85.1843,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",89.16,91.35,88.145,90.85,3.01,3.43,1445047.27713,27888,90.0558,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":521,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",83.19,88.5199,82.47,87.84,4.06,1178401.774757,21482,86.9742,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",87.25,87.93,83.16,84.41,-1.24,-1.45,836452.082102,19491,84.651,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",80,85.68,79.78,85.65,10.89,14.57,1615420.443272,25714,83.7845,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",78.91,79.47,74.66,74.76,-4.14,-5.25,1696964.660878,32836,76.3145,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",83.82,84.25,77.71,78.9,-6.63,-7.75,1640973.116283,25489,79.3531,{"date":580,"open":581,"high":582,"low":424,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",87.5,89.23,85.53,-0.98,-1.13,1221319.784243,17887,85.0016,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",89.72,91.4694,85.99,86.51,-4.12,-4.55,1032991.207121,18696,87.267,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",89,92.075,88.8241,90.63,1.11,1.24,1039040.845463,18012,90.6242,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",86.24,90.29,89.52,1.72,1.96,865040.829882,20337,89.4767,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",87.24,89.32,85.18,87.8,1.16,1.34,1371726.42203,23535,86.9023,{"date":633,"open":537,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",89.1,85.98,86.64,0.68,0.79,1130879.616696,18904,87.0229,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-17",86.25,89.13,84.57,85.96,-2.05,-2.33,3081900,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-16",88.61,89.85,87.31,88.010002,-2.66,-2.93,1751200,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-15",89.96,91.48,88.92,90.67,2.04,2.3,1427500,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-14",86.9,89.4,86.44,88.63,3.41,4,1343600,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":321,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-13",86.089996,87.53,84.63,85.22,-1.59,992700,{"date":687,"open":688,"high":602,"low":673,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",88.81,86.6,-2.83,-3.16,1192600,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",92.2,93.43,89.26,89.43,-0.07,-0.08,1083400,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",85.64,89.88,85.52,89.5,2.53,2.91,1237400,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",88.6,89.68,84.68,86.97,-3.23,-3.58,1451100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",88.42,91.17,88.4,90.2,2,2.27,1142300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",93.010002,94.5,87.050003,88.2,-4.74,-5.1,1373800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",96.5,96.51,92.28,92.94,-6.18,-6.23,1429200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":63,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-30",97.11,99.29,94.79,99.12,1.93,1308800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":106,"volume":762,"transactions":9,"vwap":760},"2026-06-29",97.72,98.07,92.83,97.24,4.13,1418900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",94.11,98.53,92.010002,93.11,-2.27,-2.38,8121500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",93.72,96.47,90.57,95.38,2.69,2.9,1875900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",84.84,96.11,83.45,92.69,7.74,9.11,5807900,{"date":791,"open":792,"high":793,"low":31,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",66.25,86.58,84.95,-23.39,-21.59,9913200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",101.99,109.07,100.26,108.34,7.04,6.95,2630300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":193,"volume":814,"transactions":9,"vwap":812},"2026-06-18",103.22,104.81,100.089996,101.3,-0.36,1769300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",104.18,105.62,101.47,101.66,-1.61,-1.56,1008300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":753,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-16",103,106.8,102.58,103.27,1.9,1470600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":778,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-15",102,103.12,96.27,101.34,2.73,1448400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",94.53,99.98,93.2,98.65,4.15,4.39,1772200,{"date":850,"open":732,"high":851,"low":852,"close":732,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":732},"2026-06-11",96.25,87.4,0.62,0.66,4296400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",103.080002,104.010002,93.27,93.88,-10.02,-9.64,3521100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",117.56,119.64,100.099998,103.9,-18.92,-15.4,5613500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",123.81,125.96,118.7,122.82,0.98,0.8,1710200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",127.22,130,121.79,121.84,-5.79,-4.54,1722400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",123.96,128.47,122,127.63,1.31,1.04,1482200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",122.45,128,119.85,126.32,2.01,1.62,1264500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",122.61,125.22,120.25,124.31,2.87,2.36,1328500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",123.2,125.58,120.35,121.44,-4.34,-3.45,1312600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",128.44,128.45,120.07,125.78,-0.83,-0.66,1850000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",129.92,130.73,124.4,126.61,-4.02,-3.08,2066300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":880,"volume":953,"transactions":9,"vwap":951},"2026-05-27",130.49001,135.67,125.45,130.63,1.27,2458100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",119.25,130.23,117.8,129.36,11.81,10.05,4055900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",110.83,119.95,107.51,117.55,7.55,6.86,2632700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",106.39,110.55,104.78,110,3.31,3.1,1463500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":299,"percent_change":830,"volume":987,"transactions":9,"vwap":986},"2026-05-20",107.15,109.16,106.33,106.69,1090400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",107.53,108.49,103.58,104.7,-3.93,-3.62,2099100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",111.72,112.4,107.56,108.63,-4.7,-4.15,1344500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",113.73,114.98,111.11,113.33,-2.19,-1.9,1346600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",113.48,118.78,113.4,115.52,2.58,2.28,1604400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":813,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",113.7,116.19,111.18,112.94,-0.32,2017500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",112.67,115.97,111,113.3,-1.09,-0.95,2614200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",106.36,116.07,105.43,114.39,9.59,9.15,3395500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":498,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",108.2,110.010002,103.84,104.8,-2.94,3179300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",102.059998,110.61,101.56,107.98,6.75,6.67,5377500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",128.39,133.85001,98.089996,101.23,-101.69,-50.11,13165500,{"date":1077,"open":1078,"high":30,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",194.73,193.24001,202.92,17.37,9.36,2404600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",181.42,187.10001,177.2,185.55,5.2,2.88,1282600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",181.66,184,176.97,180.35001,-0.8,-0.44,1038700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",171,181.39,169.67,181.14999,15.08,9.08,1087100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",168.52,170.92999,165.91,166.070007,-2.87,-1.7,516200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",169.42999,170.21001,163.89,168.94,-4.06,-2.35,592700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",172,174.83,168.59,173,1.4,0.82,451000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",173.73,175.57001,170.19,171.60001,-0.93,-0.54,379500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-23",173.52,176.67999,170.029999,172.53,0.9,0.52,959200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-22",167.8,171.78,166.52,171.63,6.96,4.23,746800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",165.24001,167,162.94,164.67,-0.05,-0.03,645000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1171,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",165.64999,166.55,160.41,164.72,-0.09,582100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":805,"percent_change":51,"volume":1188,"transactions":9,"vwap":1187},"2026-04-17",161.46001,167.49001,160.0099945,164.81,2386300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1117,"volume":1196,"transactions":9,"vwap":1194},"2026-04-16",161.64,163.42,156.58,157.86,-4.66,704300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-15",162.60001,165.23,160.62,162.52,-3.71,-2.23,506700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",165.2,166.37,162.49001,166.23,2.33,1.42,534000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-13",160.39999,164.92999,159.5,163.89999,2.76,1.71,607900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-10",162.53,164.82001,160.61,161.14,-2.57,-1.57,609400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",157.32001,165.35001,156.39,163.71001,7.12,4.55,841000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",155.96001,160,154.46001,156.59,7.64,5.13,647400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":727,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",146,150.21001,145.48,148.95,1.55,689200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":161,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",147.22,149.12,143,146.67999,-1.14,309100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-02",146.14,153.25,144.44,147.82001,-2.85,-1.89,597700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",146.74001,154.60001,145.82001,150.67,7.63,5.33,739100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",139.14999,145.98,136.34,143.039993,8.64,6.43,914400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",144.87,132.60001,134.39999,-9.1,-6.34,1059600,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":779,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",140.35001,145.59,143.5,2.06,542400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",146.99001,148.48,139.5,140.60001,-8.8,-5.89,609500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",149.059998,151.089996,147.28,149.39999,2.34,1.59,537200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",141.75,147.77,140.10001,147.059998,4.47,3.13,636100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-23",142.7,147,142.23,142.59,3.77,2.72,628800,{"date":1346,"open":1347,"high":1348,"low":1289,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-20",142.39,143.58,138.82001,-4.26,-2.98,1740400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",134.87,145.039993,133.92,143.080002,4.8,3.47,917500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-18",140.81,142.12,136.64999,138.28,-2.22,-1.58,685000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":458,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-17",141.91,143.50999,138.32001,140.5,-0.6,560800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",136,141.64,141.35001,7.85,5.88,923500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":607,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",134.17999,135.92999,129.0099945,133.5,0.94,1066700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-12",130.60001,133.42999,124.57,132.25999,-1.37,-1.03,1484100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":813,"volume":1411,"transactions":9,"vwap":1409},"2026-03-11",133.32001,136.41,130.24001,133.63,-0.48,742500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":373,"volume":1419,"transactions":9,"vwap":1417},"2026-03-10",137.57001,139.96001,133.67999,134.11,-3.63,1282100,{"date":1421,"open":1422,"high":1423,"low":931,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-09",130.38,137.75999,137.74001,4.59,3.45,789100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":926,"volume":1435,"transactions":9,"vwap":1433},"2026-03-06",132.81,136.72,131.5,133.14999,-4.76,583200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-05",142.62,143.32001,134.71001,137.91,-6.7,-4.63,647700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-04",149.78,150.66,143.42999,144.61,-2.47,-1.68,678400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-03",145.27,149.41,141.97,147.080002,-3.98,-2.63,761700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",148.039993,152.78999,147.32001,151.059998,0.34,0.23,570200,{"date":1473,"open":1474,"high":1475,"low":1465,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-27",150.50999,153.67,150.72,-1.27,-0.84,615900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",153.8,156.24001,147.10001,151.99001,-1.21,-0.79,702200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":280,"volume":1496,"transactions":9,"vwap":1494},"2026-02-25",153.020004,156.7,146.84,153.2,1.28,1396700,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-24",139.16,163.92,151.92,-13.72,-8.28,2372800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":149,"volume":1512,"transactions":9,"vwap":1510},"2026-02-23",167.86,169.11,163.38,165.64,-3.72,678000,{"date":1514,"open":1211,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-20",170.63,165,169.36,3.6,2.17,721900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-19",161.60001,166.56,160.2,165.75999,5.35,3.34,606700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1178,"change":1535,"percent_change":1486,"volume":1536,"transactions":9,"vwap":1178},"2026-02-18",162.69,167.029999,159.81,-1.97,517800,{"date":1538,"open":1516,"high":1539,"low":1540,"close":1541,"change":1004,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-17",167.19,162.17,162.38,-2.49,697000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":63,"volume":1551,"transactions":9,"vwap":1549},"2026-02-13",164.2,171.64999,161.12,166.53,3.08,715000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",168.080002,174.42999,163.14,163.45,-2.17,-1.31,545700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-11",165.5,171.2,161.67999,165.62,4.26,2.64,657300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":161,"volume":1577,"transactions":9,"vwap":1575},"2026-02-10",161.14999,163.64999,159,161.36,-1.25,545600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-09",160.53999,164.38,157.92,162.61,2.07,1.29,804700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1580,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1580},"2026-02-06",151.83,161.070007,149.78999,12.57,8.49,969700,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",142.080002,149.87,147.97,2.66,1.83,788200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-04",156.75,157.98,140.50999,145.31,-9.72,-6.27,966800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-03",156.44,158,151,155.029999,2.19,1.43,563300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1425,"percent_change":979,"volume":1627,"transactions":9,"vwap":1626},"2026-02-02",147.39999,154.050003,146.94,152.84,663200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",149.88,154.98,146.38,148.25,-4.22,-2.77,783100,{"date":1638,"open":1501,"high":1639,"low":1640,"close":1641,"change":1528,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-29",152.55,146.34,152.47,2.24,595200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":25,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-28",152.75999,153.34,148.029999,149.13,-1.85,619600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":269,"volume":1659,"transactions":9,"vwap":1657},"2026-01-27",151.58,153.50999,150.78,151.94,1.53,441200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1324,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-26",148.56,152.12,147.45,150.41,1.58,500700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1542,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-23",148.82001,149.57001,146.12,148.070007,-1.65,440800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":585,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-22",153.96001,154.070007,146.42,150.56,-0.74,566800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-21",149.25,151.89,145.25999,151.69,4.73,3.22,657500,{"date":1694,"open":1255,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",149.19,143.36,146.96001,-2.43,-1.63,717200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":63,"percent_change":952,"volume":1707,"transactions":9,"vwap":1706},"2026-01-16",150.059998,155.19,148.28,149.39,1684400,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-15",139.97,147.59,147.50999,9.73,7.06,1133500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",138.78,140.71001,135.22,137.78,-0.23,-0.17,746700,{"date":1726,"open":1727,"high":1728,"low":1381,"close":1729,"change":1342,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-13",138.66,139.59,138.0099945,2.81,888500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-12",129.5,134.75999,128.97,134.24001,4.29,3.3,693500,{"date":1742,"open":1743,"high":1397,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-09",126.57,125.18,129.95,5.1,4.08,601400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",128.61,129.44,122.5,124.85,-3.4,-2.65,854500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-07",128.24001,129.25999,125.93,128.25,-0.68,-0.53,441500,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-06",131.47,124.75,128.92999,-2.72,-2.07,797800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":899,"percent_change":881,"volume":1781,"transactions":9,"vwap":1780},"2026-01-05",132.22,133.95,131.2,131.64999,680400,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-02",124.25,131.029999,130.61,6.47,5.21,682700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-31",125.47,125.94,122.58,124.14,-0.19,-0.15,1155200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-30",126.97,128.14,124.22,124.33,-2.21,-1.75,704900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-29",128.080002,129.78,126.26,126.54,-2.62,-2.03,580800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":172,"volume":1824,"transactions":9,"vwap":1822},"2025-12-26",129.47,130.12,128.50999,129.16,-0.37,423800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":309,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-24",129,129.73,127.97,129.53,0.11,360500,{"date":1834,"open":1835,"high":1820,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-23",127.72,126.72,129.39,1.19,0.93,755200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":520,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-22",128.020004,132,127.35,128.2,2.4,1045400,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":881,"volume":1855,"transactions":9,"vwap":1853},"2025-12-19",124.84,129.64,125.19,0.99,10403300,{"date":1857,"open":1813,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":269,"volume":1862,"transactions":9,"vwap":1860},"2025-12-18",127.49,123.64,124.2,1.25,1130700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-17",128.039993,130.029999,121.41,122.95,-5.54,-4.31,1212900,{"date":1873,"open":1874,"high":1297,"low":1875,"close":1876,"change":382,"percent_change":1369,"volume":1877,"transactions":9,"vwap":1876},"2025-12-16",129.59,128.029999,128.49001,1126100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":352,"volume":1885,"transactions":9,"vwap":1883},"2025-12-15",128.38,131.62,126.5,130.55,4.27,1059500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",135,136.27,121.75,126.28,-10.71,-7.82,1647700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-11",131.81,138.52,130.67999,136.99001,4.24,3.19,780300,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":638,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-10",131,135.42999,132.75,0.6,1092300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":138,"volume":1918,"transactions":9,"vwap":1916},"2025-12-09",131.87,134.10001,130.39999,131.96001,-2.51,1245700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-08",133.38,136.16,129.23,134.47,8.81,7.01,2623700,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-05",126.27,120.97,125.66,-0.2,-0.16,680300,{"date":1937,"open":894,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-04",126.44,123,125.86,0.35,0.28,535700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":638,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-03",124.55,125.71,121,125.51,0.63,425400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":269,"volume":1959,"transactions":9,"vwap":1957},"2025-12-02",125.69,127.87,123.31,124.72,1.26,452600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-01",123.22,124.27,120.059998,123.46,-3.1,-2.45,471500,{"date":1970,"open":1947,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1469,"volume":1975,"transactions":9,"vwap":1973},"2025-11-28",126.9,125.019997,126.56,0.43,235900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1325,"volume":1983,"transactions":9,"vwap":1981},"2025-11-26",124.18,126.77,123.93,126.13,1.98,353400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":182,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-25",123.75,125.53,121.089996,124.15,0.44,515900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-24",115,124.96,114.85,123.61,6.56,5.6,636200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":17,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-21",117.9,119.3,113.099998,117.050003,0.27,824100,{"date":2010,"open":2011,"high":1829,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-20",126.47,116.42,116.73,-5.78,-4.72,959300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-19",119.97,124.26,122.51,4.1,3.46,868300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1958,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-18",115.050003,120.9,114.26,118.41,1.08,948900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1620,"transactions":9,"vwap":2038},"2025-11-17",118.38,120.16,116.21,117.15,-0.89,-0.75,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-14",112.62,119.47,112.099998,118.040001,1.61,1.38,784100,{"date":2051,"open":912,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-13",123.73,115.57,116.43,-6.61,-5.37,1010400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":138,"volume":2065,"transactions":9,"vwap":2063},"2025-11-12",126,127.99,122.73,123.040001,-2.34,1080200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-11",127.07,127.95,122.89,125.38,-3.61,-2.8,638000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-10",130.10001,132.23,126.92,128.99001,3.54,2.82,657400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":950,"change":585,"percent_change":2039,"volume":2089,"transactions":9,"vwap":950},"2025-11-07",124,127.3,121.83,943900,{"date":2091,"open":1811,"high":1432,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-06",126.25,126.58,-3.79,-2.91,838900,{"date":2098,"open":1830,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-05",133.37,129.2,130.37,2.35,1.84,1254600,{"date":2106,"open":2107,"high":2108,"low":1939,"close":1843,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1843},"2025-11-04",132.3,138.56,-15.25,-10.64,2245100,{"date":2113,"open":2114,"high":1688,"low":2115,"close":2116,"change":467,"percent_change":607,"volume":2117,"transactions":9,"vwap":2116},"2025-11-03",142.78,141,143.27,1118600,{"date":2119,"open":1382,"high":2120,"low":1376,"close":2121,"change":171,"percent_change":1934,"volume":2122,"transactions":9,"vwap":2121},"2025-10-31",145.39999,141.52,816000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":139,"percent_change":1806,"volume":2129,"transactions":9,"vwap":2128},"2025-10-30",141.39999,144.7,138.25,141.74001,720200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":917,"volume":2137,"transactions":9,"vwap":2135},"2025-10-29",141.67,146.16,140,144.25999,3.33,815000,{"date":2139,"open":2115,"high":2140,"low":2141,"close":2142,"change":394,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-28",142.3,139.25999,140.92999,-0.61,588100,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-27",145,141.14,141.78999,-0.58,-0.41,646200,{"date":2154,"open":1607,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1425,"volume":2159,"transactions":9,"vwap":2157},"2025-10-24",143.94,139.10001,142.37,6.25,807900,{"date":2161,"open":1844,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":846,"volume":2166,"transactions":9,"vwap":2164},"2025-10-23",136.39,131.37,136.12,5.43,435700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-22",139.27,139.86,127.31,130.69,-6.52,-4.75,1142800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-21",137.94,140.82001,134.14999,137.21001,-1.94,-1.39,788700,{"date":2186,"open":2187,"high":1338,"low":2188,"close":1287,"change":2189,"percent_change":84,"volume":2190,"transactions":9,"vwap":1287},"2025-10-20",139.75,137.55,2.37,495800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":372,"percent_change":227,"volume":2197,"transactions":9,"vwap":2196},"2025-10-17",137.029999,140.41,135.89999,136.78,826600,{"date":2199,"open":2200,"high":1365,"low":2201,"close":1349,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1349},"2025-10-16",139.37,138,0.69,0.5,1047100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1451,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-15",140.7,142.5,134.36,138.13,-1.76,1460400,{"date":2214,"open":2215,"high":2216,"low":1416,"close":1314,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1314},"2025-10-14",134,141.57001,4.12,3.02,781700,{"date":2221,"open":2193,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-13",140.16,135.72,136.48,3.79,2.86,667200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-10",138.35001,140.38,132.24001,132.69,-4.82,-3.51,674200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-09",142.0099945,142.84,136.67999,137.50999,-1.8,-1.29,601500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":907,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-08",138.22,139.74001,136.77,139.31,1.46,488300,{"date":2255,"open":2256,"high":2257,"low":1888,"close":2258,"change":1012,"percent_change":1231,"volume":2259,"transactions":9,"vwap":2258},"2025-10-07",140.039993,140.62,137.3,607500,{"date":2261,"open":2201,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-06",141.53999,137.64999,139.49001,2.63,1.92,567200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1700,"transactions":9,"vwap":2273},"2025-10-03",139.89,139.98,136.45,136.86,-2.25,-1.62,{"date":2277,"open":1728,"high":2278,"low":2279,"close":2280,"change":1145,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-02",141.27,136.56,139.11,-0.39,795800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":85,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-01",135.92,140.89,135.61,139.64999,1.69,915500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2265,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-30",134.98,137.63,134.74001,137.33,1.95,885400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1495,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",134.64,135.77,133.25,134.7,0.96,1018900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1730,"volume":2314,"transactions":9,"vwap":2312},"2025-09-26",131.39999,133.75,130.84,133.42,3.65,663100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":426,"volume":2322,"transactions":9,"vwap":2320},"2025-09-25",127,130.25999,124.59,129.77,-0.33,690500,{"date":2324,"open":2325,"high":1888,"low":2326,"close":2077,"change":478,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2077},"2025-09-24",132.84,129.72,-1.72,696300,{"date":2330,"open":2331,"high":2332,"low":2309,"close":2333,"change":935,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-23",132.5,135.73,132.38,-0.5,1061900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-22",128.82001,133.36,128.77,133.039993,4.22,3.28,864800,{"date":2346,"open":2347,"high":2348,"low":2060,"close":2338,"change":2349,"percent_change":1257,"volume":2350,"transactions":9,"vwap":2338},"2025-09-19",127.44,129.020004,1.97,1775300,{"date":2352,"open":1794,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-18",128.98,122.36,126.85,4.82,3.95,1042600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1325,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-17",120.79,124.52,120,122.029999,1.32,864100,{"date":2368,"open":2369,"high":2086,"low":2370,"close":2371,"change":2372,"percent_change":139,"volume":2373,"transactions":9,"vwap":2371},"2025-09-16",123.25,118.64,120.44,-3.11,918600,{"date":2375,"open":2376,"high":2377,"low":896,"close":2378,"change":2379,"percent_change":1838,"volume":2380,"transactions":9,"vwap":2378},"2025-09-15",122.69,125.35,123.55,1.45,696900,{"date":2382,"open":1753,"high":2383,"low":2384,"close":2385,"change":935,"percent_change":1145,"volume":2152,"transactions":9,"vwap":2385},"2025-09-12",124.77,121.7,122.099998,{"date":2387,"open":2388,"high":2063,"low":2389,"close":2390,"change":1249,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-11",119.89,118.16,122.76,4.36,1178500,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-10",114.67,118.34,117.63,4.58,4.05,819000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2095,"percent_change":1917,"volume":2406,"transactions":9,"vwap":2405},"2025-09-09",116.18,111.67,113.050003,1196700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-08",117.76,118.18,115.8,115.96,-1.02,-0.87,594400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1722,"volume":2423,"transactions":9,"vwap":2421},"2025-09-05",117.74,118.62,112.89,116.98,-0.27,734300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-04",115.77,117.42,114.52,117.25,2.1,1.82,571000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":458,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-03",116.75,117.029999,113.91,115.15,-0.73,808200,{"date":2442,"open":1035,"high":958,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-02",113.66,116,-2.55,-2.15,1089400,{"date":2449,"open":2450,"high":914,"low":2451,"close":2452,"change":2453,"percent_change":1478,"volume":2454,"transactions":9,"vwap":2452},"2025-08-29",119.52,117.010002,118.55,-1,1038300,{"date":2456,"open":2457,"high":2458,"low":968,"close":2459,"change":1618,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-28",118.07,120.22,119.55,1.87,978200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":404,"volume":2469,"transactions":9,"vwap":2467},"2025-08-27",117,118.31,116.29,117.36,0.15,946500,{"date":2471,"open":1994,"high":2472,"low":1994,"close":2473,"change":1324,"percent_change":666,"volume":2474,"transactions":9,"vwap":2473},"2025-08-26",117.31,117.21,525700,{"date":2476,"open":2477,"high":2478,"low":1046,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-25",114.45,116.58,114.87,0.45,0.39,720900,{"date":2484,"open":2485,"high":2403,"low":2486,"close":2487,"change":1343,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-22",112.25,111.68,114.42,2.44,620700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-21",110.58,112.22,109.42,111.7,1.12,1.01,540400,{"date":2500,"open":2501,"high":1036,"low":2502,"close":2492,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2492},"2025-08-20",109.61,107.45,-0.51,-0.46,732300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1452,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-19",112.42,112.77,110.21,111.089996,-1.49,552500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2509,"change":280,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2509},"2025-08-18",111.3,113.51,110.78,0.75,568100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-15",111.6,114.21,108.059998,111.93,0.81,0.73,1054700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-14",113.41,114,110.26,111.12,-2.29,-2.02,811400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2532,"change":341,"percent_change":1402,"volume":2544,"transactions":9,"vwap":2532},"2025-08-13",115.34,115.99,110.62,889000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":352,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-12",111.21,115.62,110.56,114.59,3.04,929800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2547,"change":2558,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2547},"2025-08-11",110.79,112.75,109.62,0.03,876800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":1028,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1028},"2025-08-08",111.69,112.37,110.18,0.06,0.05,763900,{"date":2569,"open":1036,"high":2570,"low":2571,"close":2535,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2535},"2025-08-07",113.47,110.52,0.65,0.59,1120800,{"date":2576,"open":2577,"high":2526,"low":2578,"close":2579,"change":63,"percent_change":84,"volume":2580,"transactions":9,"vwap":2579},"2025-08-06",108.77,106.5,110.47,1718000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-05",110.69,112.98,100.34,108.59,15.5,16.65,2765000,{"date":2591,"open":2592,"high":2593,"low":517,"close":2594,"change":2297,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-04",93.16,93.3,93.089996,2.14,1338000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-01",91,92.029999,87.23,91.14,-3.03,-3.22,1187000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1172,"percent_change":1172,"volume":2612,"transactions":9,"vwap":2611},"2025-07-31",94.2,96.16,93.73,94.17,1077900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2608,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2608},"2025-07-30",93.63,95.13,92.86,1.51,1.63,1169400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":786,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":786},"2025-07-29",93.85,93.89,91.71,0.42,0.46,765800,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1377,"volume":2635,"transactions":9,"vwap":2633},"2025-07-28",93.5,91.41,92.27,-0.56,603600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":759,"change":779,"percent_change":1691,"volume":2641,"transactions":9,"vwap":759},"2025-07-25",91.87,93.84,91.040001,773000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2007,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-24",90,90.89,89.099998,89.93,0.3,990500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1343,"percent_change":1334,"volume":2656,"transactions":9,"vwap":2655},"2025-07-23",87.86,89.71,87.35,89.66,627000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":321,"volume":2664,"transactions":9,"vwap":2662},"2025-07-22",88.37,88.68,83.85,86.94,-1.22,912100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2321,"percent_change":1823,"volume":2671,"transactions":9,"vwap":2670},"2025-07-21",88.84,89.63,88.050003,88.16,625200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":281,"percent_change":898,"volume":2104,"transactions":9,"vwap":2677},"2025-07-18",87.72,88.85,87.6,88.49,{"date":2679,"open":644,"high":2680,"low":2681,"close":2654,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2654},"2025-07-17",87.63,86.019997,1.85,2.16,860100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":935,"volume":2692,"transactions":9,"vwap":2690},"2025-07-16",85.07,85.8,83.72,85.5,-0.57,757700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1576,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-15",87.81,88.21,85.59,86.07,-1.43,590600,{"date":2702,"open":673,"high":2703,"low":2704,"close":2705,"change":183,"percent_change":1136,"volume":2706,"transactions":9,"vwap":2705},"2025-07-14",88.24,86.39,87.32,628700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1325,"percent_change":2460,"volume":2713,"transactions":9,"vwap":2712},"2025-07-11",84.89,87.26,84.52,86.61,901000,{"date":2715,"open":2716,"high":2717,"low":508,"close":2718,"change":127,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-10",84.080002,86.28,85.019997,0.47,1137400,{"date":2722,"open":2723,"high":454,"low":2724,"close":2725,"change":1585,"percent_change":1257,"volume":2726,"transactions":9,"vwap":2725},"2025-07-09",84.76,83.53,84.62,662400,{"date":2728,"open":2729,"high":625,"low":2730,"close":2731,"change":2243,"percent_change":117,"volume":2732,"transactions":9,"vwap":2731},"2025-07-08",85.13,81.52,83.33,786000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2729,"change":2626,"percent_change":2203,"volume":2738,"transactions":9,"vwap":2729},"2025-07-07",84.21,85.25,83.23,698700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1739,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",83,85.12,82.56,84.71,2.71,642700,{"date":2748,"open":548,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":437,"volume":2753,"transactions":9,"vwap":2751},"2025-07-02",82.059998,79.43,82,2.39,776600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2595,"volume":2761,"transactions":9,"vwap":2759},"2025-07-01",77.66,80.4,77.040001,79.61,1.67,1086300,{"date":2763,"open":2764,"high":392,"low":2765,"close":2766,"change":117,"percent_change":373,"volume":2767,"transactions":9,"vwap":2766},"2025-06-30",79.010002,77.050003,77.94,1163300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":616,"volume":2775,"transactions":9,"vwap":2773},"2025-06-27",79.12,80.89,78.47,80.050003,1.35,1060200,{"date":2777,"open":2778,"high":2779,"low":69,"close":2780,"change":2781,"percent_change":838,"volume":2782,"transactions":9,"vwap":2780},"2025-06-26",77.64,78.94,78.7,2.09,877100,{"date":2784,"open":2785,"high":190,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-25",79.37,76.019997,76.61,-2.53,-3.2,1057100,{"date":2792,"open":340,"high":338,"low":2793,"close":58,"change":709,"percent_change":2794,"volume":2795,"transactions":9,"vwap":58},"2025-06-24",76.53,3.82,1064800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":520,"volume":2803,"transactions":9,"vwap":2801},"2025-06-23",74.040001,76.28,73.9,76.23,2.23,717000,{"date":2805,"open":213,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":394,"volume":2810,"transactions":9,"vwap":2808},"2025-06-20",75.5,73.62,74,-0.64,1249200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2503,"volume":2818,"transactions":9,"vwap":2816},"2025-06-18",75,76.19,74.6,74.64,-0.38,591100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1402,"volume":2826,"transactions":9,"vwap":2824},"2025-06-17",73.95,75.41,72.95,75.019997,-0.78,930400,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":1257,"percent_change":2781,"volume":2832,"transactions":9,"vwap":2831},"2025-06-16",74.87,76.82,75.8,814600,{"date":2834,"open":222,"high":2835,"low":222,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-13",74.81,74.25,0.53,0.72,706300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2843,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2843},"2025-06-12",72.76,73.72,71.97,0.51,0.7,395200,{"date":2849,"open":126,"high":2850,"low":2851,"close":2852,"change":1585,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-11",73.56,71.84,73.21,1.79,672300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-10",74.11,74.53,70.68,71.92,-1.91,-2.59,845600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-09",76.42,76.5,73.81,73.83,-2.09,-2.75,874300,{"date":2874,"open":2875,"high":92,"low":2876,"close":2877,"change":2802,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-06",74.96,73.32,75.92,3.03,652000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":183,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-05",73.22,74.15,72.27,73.69,0.97,573300,{"date":2889,"open":2890,"high":2891,"low":134,"close":134,"change":1145,"percent_change":2439,"volume":2892,"transactions":9,"vwap":134},"2025-06-04",73.51,74.54,581900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":466,"percent_change":617,"volume":2899,"transactions":9,"vwap":2898},"2025-06-03",72.69,73.93,72.16,73.52,550700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":319,"change":2905,"percent_change":2905,"volume":2906,"transactions":9,"vwap":319},"2025-06-02",72.040001,72.36,71,0,532300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":319,"change":1470,"percent_change":17,"volume":1543,"transactions":9,"vwap":319},"2025-05-30",71.68,72.56,71.050003,{"date":2913,"open":136,"high":2910,"low":2914,"close":2915,"change":2916,"percent_change":95,"volume":2917,"transactions":9,"vwap":2915},"2025-05-29",71.07,71.88,0.17,539800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":1806,"volume":2925,"transactions":9,"vwap":2923},"2025-05-28",73.31,73.33,71.53,71.71,-1.28,495100,{"date":2927,"open":2902,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":778,"volume":2932,"transactions":9,"vwap":2930},"2025-05-27",73.27,71.18,72.99,1.91,846900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2297,"volume":2940,"transactions":9,"vwap":2938},"2025-05-23",68.96,71.16,68.52,71.080002,1.36,793000,{"date":2942,"open":2943,"high":2808,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-22",73.89,68.9,69.72,-4.78,-6.42,1407500,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":427,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-21",74.07,75.83,73.38,74.5,-0.4,986700,{"date":2958,"open":2813,"high":2959,"low":2891,"close":362,"change":2960,"percent_change":2634,"volume":2961,"transactions":9,"vwap":362},"2025-05-20",75.93,-0.42,1419300,{"date":2963,"open":2964,"high":2965,"low":2852,"close":2966,"change":2967,"percent_change":1823,"volume":2968,"transactions":9,"vwap":2966},"2025-05-19",73.75,75.86,75.22,-0.28,963800,{"date":2970,"open":2971,"high":339,"low":2972,"close":2806,"change":2973,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2806},"2025-05-16",75.87,74.86,0.01,721600,{"date":2976,"open":158,"high":2977,"low":2978,"close":288,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":288},"2025-05-15",76.71,75.19,-1.34,-1.74,1139600,{"date":2983,"open":2984,"high":349,"low":2985,"close":2986,"change":2648,"percent_change":2481,"volume":2987,"transactions":9,"vwap":2986},"2025-05-14",76.77,76.34,76.83,1770300,{"date":2989,"open":2990,"high":340,"low":2990,"close":2793,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2793},"2025-05-13",71.73,5.68,8.02,2449000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":215,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-12",71.48,73,70.010002,70.85,3.73,952200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-09",68.5,68.86,67.15,68.3,-0.18,-0.26,700500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-08",68.42,70.29,67.39,68.48,1.77,2.65,1196100,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2047,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-07",65.24,67.16,65.23,66.71,2.47,1179600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1535,"percent_change":1056,"volume":3034,"transactions":9,"vwap":3033},"2025-05-06",66,67.44,63.36,65.099998,1905400,{"date":3036,"open":3037,"high":3038,"low":3037,"close":3039,"change":3040,"percent_change":628,"volume":3041,"transactions":9,"vwap":3039},"2025-05-05",65.5,67.59,67.07,0.89,1483700,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1212,"percent_change":2313,"volume":3048,"transactions":9,"vwap":3047},"2025-05-02",64.98,67.47,64.61,66.18,1252800,{"date":3050,"open":3051,"high":3044,"low":3052,"close":3053,"change":3054,"percent_change":1787,"volume":3055,"transactions":9,"vwap":3053},"2025-05-01",62.23,62.18,63.85,3.88,1358300,{"date":3057,"open":3058,"high":3059,"low":40,"close":3060,"change":3061,"percent_change":2446,"volume":3062,"transactions":9,"vwap":3060},"2025-04-30",59.58,60.24,59.97,-1.32,951400,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":404,"volume":3070,"transactions":9,"vwap":3068},"2025-04-29",61.36,62.099998,60.66,61.29,0.08,595100,{"date":3072,"open":3073,"high":3074,"low":3073,"close":3075,"change":854,"percent_change":3076,"volume":2498,"transactions":9,"vwap":3075},"2025-04-28",60.17,62.09,61.21,1.09,{"date":44,"open":3078,"high":3079,"low":3078,"close":3080,"change":3081,"percent_change":1307,"volume":3082,"transactions":9,"vwap":3080},59.33,60.92,60.55,1.22,516400,{"status":3084,"indices":3085,"watchlist":3123,"sectors":3140,"benchmarks":3189},"success",[3086,3092,3099,3105,3111,3117],{"symbol":3087,"name":3088,"price":3089,"change":3090,"pct_change":171,"is_up":14,"sparkline":3091,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3093,"name":3094,"price":3095,"change":3096,"pct_change":3097,"is_up":14,"sparkline":3098,"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":3100,"name":3101,"price":3102,"change":3103,"pct_change":935,"is_up":14,"sparkline":3104,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3106,"name":3107,"price":3108,"change":3109,"pct_change":171,"is_up":14,"sparkline":3110,"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":3112,"name":3113,"price":3114,"change":3115,"pct_change":2244,"is_up":14,"sparkline":3116,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3118,"name":3119,"price":1108,"change":3120,"pct_change":2719,"is_up":3121,"sparkline":3122,"date":5},"VIX","CBOE VIX",0.07,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",[3124,3129,3135],{"symbol":3125,"name":3126,"price":3127,"change":477,"pct_change":1487,"is_up":14,"sparkline":3128,"date":5},"NVDA","NVIDIA Corp",237.36,"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":3130,"name":3131,"price":3132,"change":2551,"pct_change":3133,"is_up":3121,"sparkline":3134,"date":5},"AAPL","Apple Inc",336.67,0.91,"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":3136,"name":3137,"price":3138,"change":658,"pct_change":161,"is_up":14,"sparkline":3139,"date":5},"TSLA","Tesla Inc",377.75,"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",[3141,3145,3149,3154,3158,3163,3167,3172,3176,3180,3185],{"name":3142,"etf":3143,"change":427,"price":3144,"is_up":14},"Technology","XLK",201.39,{"name":3146,"etf":3147,"change":1410,"price":3148,"is_up":14},"Financials","XLF",53.75,{"name":3150,"etf":3151,"change":3152,"price":3153,"is_up":3121},"Healthcare","XLV",1.03,168.81,{"name":3155,"etf":3156,"change":1030,"price":3157,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":3159,"etf":3160,"change":3161,"price":3162,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":3164,"etf":3165,"change":2150,"price":3166,"is_up":14},"Energy","XLE",63.38,{"name":3168,"etf":3169,"change":3170,"price":3171,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":3173,"etf":3174,"change":342,"price":3175,"is_up":14},"Materials","XLB",48.98,{"name":3177,"etf":3178,"change":2244,"price":3179,"is_up":14},"Real Estate","XLRE",40.57,{"name":3181,"etf":3182,"change":3183,"price":3184,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":3186,"etf":3187,"change":193,"price":3188,"is_up":14},"Comm Services","XLC",111.26,[3190,3195,3199,3203],{"ticker":3191,"name":3192,"price":3193,"change":3194,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":3196,"name":3197,"price":3198,"change":426,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3200,"name":3201,"price":3202,"change":393,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3204,"name":3205,"price":3206,"change":2244,"is_up":14},"IWM","iShares Russell 2000",277.7]