[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLI":3,"homepage-market-summary":35,"stock-historical-HLI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLI","2026-10-05",{"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},"Houlihan Lokey, Inc.","NYSE",null,"INVESTMENT ADVICE","Houlihan Lokey Inc is an investment bank with expertise in mergers and acquisitions, capital markets, financial restructuring, valuation, and strategic consulting. The firm serves corporations, institutions, and governments world-wide with offices in the United States, Europe, and the Asia-Pacific region. The company operates in three segments. In the Corporate Finance business segment, it provides M&A and capital markets advisory services. Through the Financial Restructuring business segment, the company advises on some of the complex restructurings around the world. The Financial and Valuation Advisory Services business segment provides valuation and financial opinion, and financial and strategic consulting practices in the United States.","2,800","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2157,2.8,"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},126.9,126.2,128.025,124.6,126.37,0.53,0.42,605321.181536,13104,126.7045,204.17999,112.83,657729.6046444263,15.4,2802,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":188},365,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},211.77699,572084,208810530.765751,-18.4,"2025-04-23",[189,190,199,210,220,230,241,252,263,274,285,295,306,317,328,339,350,360,371,382,393,404,415,426,437,446,457,467,477,487,498,508,519,529,540,551,562,573,583,592,603,613,622,633,643,652,663,673,684,695,705,716,725,736,745,754,763,772,781,790,797,806,814,822,831,840,848,856,863,871,879,888,897,906,915,923,931,939,948,956,964,973,982,989,998,1006,1014,1023,1032,1040,1049,1058,1067,1076,1085,1093,1100,1108,1117,1125,1133,1141,1150,1159,1167,1175,1183,1190,1197,1204,1213,1220,1229,1238,1247,1255,1263,1271,1280,1289,1298,1304,1313,1320,1329,1337,1346,1353,1362,1371,1380,1389,1397,1406,1413,1421,1429,1435,1443,1451,1458,1464,1473,1481,1488,1496,1504,1513,1521,1530,1537,1543,1552,1561,1569,1577,1585,1592,1601,1609,1617,1624,1633,1641,1650,1657,1665,1674,1683,1692,1699,1706,1715,1722,1730,1739,1747,1754,1763,1771,1779,1787,1796,1805,1813,1820,1829,1838,1846,1854,1863,1871,1879,1887,1895,1902,1909,1916,1925,1933,1942,1949,1957,1964,1972,1979,1985,1993,2001,2010,2015,2023,2030,2037,2044,2053,2061,2068,2077,2085,2093,2101,2109,2118,2126,2133,2141,2148,2155,2162,2170,2178,2185,2192,2201,2208,2216,2223,2229,2236,2242,2251,2258,2265,2272,2280,2288,2296,2304,2313,2322,2330,2337,2345,2354,2363,2371,2378,2385,2393,2400,2407,2413,2422,2429,2437,2446,2454,2463,2469,2476,2484,2491,2499,2508,2515,2522,2528,2535,2544,2550,2558,2564,2571,2578,2585,2592,2599,2607,2614,2622,2629,2635,2643,2649,2655,2663,2671,2677,2684,2692,2699,2705,2712,2717,2725,2732,2740,2749,2757,2766,2774,2780,2787,2794,2801,2806,2813,2818,2827,2833,2839,2848,2856,2864,2870,2875,2883,2891,2898,2906,2913,2920,2928,2934,2942,2949,2954,2960,2967,2973,2977,2984,2989,2996,3002,3009,3017,3023,3030,3036,3043,3051,3058,3067,3074,3079,3086,3094,3100,3107,3114,3122,3129,3134],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},129.34,130.925,126.155,-2.01,-1.57,601571.10938,15236,127.3288,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",125.71,129,123.69,128.38,2.04,1.61,813568.007588,17163,127.9241,{"date":211,"open":24,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",128.15,126.02,126.34,-1.12,-0.88,805028.338316,16584,126.9415,{"date":221,"open":191,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",130.84,126.445,127.46,-2.08,-1.61,729599.178802,17657,127.6953,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",128.72,129.59,126.92,129.54,0.47,0.36,730443.076409,16232,128.657,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",127.48,129.705,126.775,129.07,1.58,1.24,796524.833592,17748,128.4394,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",129.83,130.735,125.34,127.49,-2.45,-1.89,1295220.853358,21665,127.0854,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",130.12,131.22,127.96,129.94,-1.03,-0.79,522333.477305,15702,130.415,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",133.98,135.455,127.52,130.97,-1.64,-1.24,850441.834117,20465,130.8744,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":247,"volume":292,"transactions":293,"vwap":294},"2026-09-21",132.65,134.1017,131.01,132.61,2.06,876981.023677,22170,132.9397,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",131.54,132.8,130.47,130.55,-2.11,-1.59,1959602.57421,22415,131.0281,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",131.84,135.015,130.22,132.66,2.32,1.78,1003913.76958,22066,132.5895,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",133.33,134.69,129.13,130.34,-3.39,-2.53,626831.826128,17495,131.946,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",137.03,137.83,133.42,133.73,-4.09,-2.97,945285.150719,21046,135.3428,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",136.96,139.77,135.73,137.82,1.21,0.89,778337.956592,24890,137.2714,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":236,"volume":357,"transactions":358,"vwap":359},"2026-09-11",137.17,140.585,135.56,136.61,0.64,941740.640344,20597,136.9383,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",134.94,141.08,134.175,135.97,0.7,0.52,1345885.261348,24412,137.4253,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",135.04,136.43,133.61,135.27,-0.12,-0.09,751100.675286,19407,135.0151,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",135.84,137.46,134.77,135.39,-1.72,-1.25,492687.909354,15219,136.0549,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",134.79,137.21,133.935,137.11,0.25,0.18,720510.972991,19320,136.2166,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",135.13,138.9,134.65,136.86,3.65,2.74,885657.81566,19496,136.4545,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",132.36,135.24,131.59,133.21,0.31,0.23,708988.083347,16225,133.6029,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",130.9,135.98,129.31,132.9,-0.39,-0.29,775000.465186,18782,133.8622,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":173,"volume":443,"transactions":444,"vwap":445},"2026-08-31",131.04,133.825,133.29,0.27,627602.610969,15445,133.1259,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",131.55,133.93,130.68,133.02,2.21,1.69,684410.605532,16192,132.9171,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",128.62,132.02,130.81,1.01,0.78,491859.655921,11219,130.9415,{"date":468,"open":232,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",130.58,127.73,129.8,0.76,0.59,675521.303133,13993,129.6143,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":137,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",128.96,129.55,127.2,129.04,0.07,526425.945006,12972,128.7069,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",129.78,131.36,128.21,128.95,-0.1,-0.08,503266.654341,12688,129.4239,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":132,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",128.77,131.24,128.22,129.05,0.77,797571.308353,16402,129.126,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",129.08,130.96,127.505,128.06,-2.03,-1.56,560198.30889,15228,128.9921,{"date":520,"open":470,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",133.68,127.19,130.09,3.08,2.43,923137.783134,19531,131.1624,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",125.63,128.79,124.01,127.01,1.79,1.43,600855.324729,14991,127.2666,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",127.6,128.425,125.19,125.22,-3.46,-2.69,543826.345644,12413,125.911,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",131.81,133.3599,128.375,128.68,-3.53,-2.67,740782.764427,15680,129.2999,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",123.59,132.37,123.49,132.21,8.79,7.12,1078821.530652,20227,128.4129,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":514,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",125.45,125.97,123.15,123.42,-1.62,761367.442768,15318,124.0881,{"date":584,"open":585,"high":586,"low":587,"close":575,"change":291,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",124.7,126.75,124.05,1.67,752275.799321,17003,125.3391,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",127.58,128.13,122.19,123.39,-5.61,-4.35,1029687.671424,20775,123.7451,{"date":604,"open":605,"high":606,"low":607,"close":202,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",127.81,130.11,127.23,1.42,1.11,552818.770063,14646,129.0537,{"date":614,"open":615,"high":615,"low":616,"close":594,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",133,126.755,-0.61,-0.48,1300105.6416,20461,128.6575,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",128.29,129.4,126.685,128.19,-0.06,-0.05,962955.076876,18301,128.0166,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":452,"volume":640,"transactions":641,"vwap":642},"2026-08-04",125.87,129.21,125.81,128.25,2.77,758017.355282,18744,128.0684,{"date":644,"open":575,"high":645,"low":646,"close":647,"change":648,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",128.26,120.47,125.48,-0.01,833181.175363,19091,123.9578,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",127.53,128.89,124.76,125.49,-2.85,-2.22,890593.690859,23278,126.0302,{"date":664,"open":665,"high":666,"low":31,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",120.12,129.41,128.34,-10.74,-7.72,3795275.192187,52694,123.8134,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",143.39,145.125,138.6,139.08,-6.39,-4.39,857643.763726,19361,140.2207,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",142.41,147.005,140.53,145.47,4.22,2.99,1098776.90266,21336,145.4668,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":43,"volume":702,"transactions":703,"vwap":704},"2026-07-27",142.07,144.48,140.49,141.25,1.02,623311.758552,15399,141.4948,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",139,140.995,138.56,140.23,2.42,1.76,623456.701304,13465,140.0505,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":515,"percent_change":215,"volume":722,"transactions":723,"vwap":724},"2026-07-23",137.6,139.27,137,137.81,715167.39774,14062,137.8794,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",140.19,141.51,138.3,139.37,-0.5,-0.36,792421.79643,16184,139.6802,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":648,"percent_change":648,"volume":742,"transactions":743,"vwap":744},"2026-07-21",139.79,141.415,139.09,139.87,508454.670748,11751,140.1969,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":378,"volume":751,"transactions":752,"vwap":753},"2026-07-20",140.71,137.02,139.88,-0.13,629763.803292,16443,139.0713,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",141.3,143.94,139.96001,140.0099945,-3.29,-2.3,712300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",142.86,143.56,141.020004,143.3,0.4,0.28,877300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",137.97,143.38,136.92,142.89999,5.97,4.36,1167200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",133.59,137.020004,133.070007,136.92999,4.41,3.33,926900,{"date":791,"open":792,"high":343,"low":793,"close":794,"change":795,"percent_change":225,"volume":796,"transactions":9,"vwap":794},"2026-07-13",135.7,130.72,132.52,-2.81,832400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",138.55,139.25999,133.53999,135.33,-1.11,-0.81,1067700,{"date":807,"open":376,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",138.50999,134.34,136.44,2.13,1.59,3149100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":546,"volume":821,"transactions":9,"vwap":819},"2026-07-08",138.45,139.87601,133.58,134.31,-4.81,718000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",141.66,143.88,138.77,139.12,-3.33,-2.34,533800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",140.28,144.5,140.22,142.45,2.3,1.64,748100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":812,"volume":847,"transactions":9,"vwap":845},"2026-07-02",139.66,141.245,138.285,140.14999,2.19,496900,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",134.8,140,137.96001,3.83,2.86,939500,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":345,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-30",133.039993,135.86,134.13,0.91,727200,{"date":864,"open":865,"high":719,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",138.17,131.30499,132.92,-5.63,-4.06,591200,{"date":872,"open":873,"high":874,"low":875,"close":799,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":799},"2026-06-26",136.5,138.86,134.235,2.22,1.63,1892900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",138.31,140.63,136.029999,136.33,-1.67,-1.21,489200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",140.86,141.27499,137.10001,138,-2.6,-1.85,445600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",140.50999,142.25999,140.050003,140.60001,-0.33,-0.23,571400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",140.33,142.44,139.92999,140.92999,0.16,0.11,616600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":617,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-18",142.14,143.83,139.325,140.77,-0.43,1026800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":281,"volume":930,"transactions":9,"vwap":928},"2026-06-17",143,145.44,140.46001,141.38,-1.78,744300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":788,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-16",141.25999,143.47,140.61,143.16,2.38,630800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",139.85001,142.935,139.53,139.83,1.94,1.41,804500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":588,"volume":955,"transactions":9,"vwap":953},"2026-06-12",136.60001,139.71001,136.55,137.89,2.27,602400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":147,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-11",135.94,136.515,133.83,135.62,-0.25,628100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",140.8,142.64,135.88,135.96001,-5.08,-3.6,672300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",137.62,141.61,136.63499,141.039993,3.94,2.87,572700,{"date":983,"open":730,"high":984,"low":985,"close":892,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":892},"2026-06-08",141.14301,136.75999,-2.15,-1.54,797900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",142.21001,142.22,138.020004,139.25,-1.95,-1.38,402600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":639,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-04",140.92,142.545,140.12,141.2,2,520300,{"date":1007,"open":1008,"high":1009,"low":406,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",138.029999,139.55499,138.42999,-1,-0.72,466400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",139.029999,140.34,137.505,139.42999,-0.93,-0.66,850000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",139.91,142.55,138.67999,140.36,-1.3,-0.92,484500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":824,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":824},"2026-05-29",145.22,146.11,140.35001,-4.11,-2.82,732700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",145.69,147.94501,143.52,145.77,-1.42,-0.96,613000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",150.37,151.23,146.58,147.19,-3.61,-2.39,778400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",151.39999,152.46001,150.25,150.8,-0.83,-0.55,401100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",151.21001,152.080002,150.31,151.63,0.08,0.05,468500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",148.42999,151.75,146.965,151.55,1.89,1.26,804800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":945,"volume":1092,"transactions":9,"vwap":1090},"2026-05-20",147.029999,150.059998,145.25999,149.66,2.85,702600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":546,"volume":1099,"transactions":9,"vwap":1097},"2026-05-19",152.25,153.17999,146.81,-5.26,1235200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",150.11,153.85001,152.070007,1.72,1.14,621500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",151.039993,153.345,149.67999,150.35001,-0.58,-0.38,705000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":399,"volume":1124,"transactions":9,"vwap":1122},"2026-05-14",151.82001,154.35001,150.355,150.92999,0.38,597500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":701,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-13",148.020004,150.94,147.735,150.55,0.68,530400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1131,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-12",148.88,150.17,147.11501,149.53,0.46,676800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",153.2,154.34,148.11,148.85001,-4.02,-2.63,702700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",153.33,155.080002,150.5,152.87,-0.63,-0.41,1049500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",147,156.53,153.5,6.27,4.26,2204400,{"date":1168,"open":1169,"high":1170,"low":1053,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",152.67,153.35001,147.23,-2.94,-1.96,1402300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1136,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1136},"2026-05-05",151.020004,152.8,149.69,-0.28,-0.19,666400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1148,"percent_change":388,"volume":1189,"transactions":9,"vwap":1188},"2026-05-04",152.23,152.675,147.89,150.45,1238000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":885,"percent_change":79,"volume":1196,"transactions":9,"vwap":1195},"2026-05-01",154.81,155.3,152.97,153.080002,695700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":389,"percent_change":94,"volume":1203,"transactions":9,"vwap":1202},"2026-04-30",155.35001,156.58,154.14,154.75,650800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",158.84,161.28999,152.75,156,-3.51,-2.2,463700,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":750,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",161.24001,158.655,159.50999,-0.2,351500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",158.24001,160.36,157.63,159.71001,1.71,1.08,418000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",157.77,160.050003,157.57001,158,-0.27,-0.17,279000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",160.24001,160.375,156.36,158.27,-2.37,-1.48,276300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":904,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",162.13,162.375,159.515,160.64,-0.14,443200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":377,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",161.22,163.27,159.84,160.87,-0.07,338500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1020,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",161.75,163.50999,160.45,160.99001,-1.51,417900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",160.96001,164.245,160.89,162.5,3.72,2.34,597800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",160.59,161.94,158.17,158.78,-1.09,-0.68,390400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",160.11,161.19,159.070007,159.87,0.8,0.5,536100,{"date":1299,"open":1300,"high":1275,"low":1301,"close":1293,"change":1302,"percent_change":945,"volume":1303,"transactions":9,"vwap":1293},"2026-04-14",158.28999,157.75999,3.03,781200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",150.61,156.37,150.48,156.039993,4.51,2.98,788500,{"date":1314,"open":1315,"high":1208,"low":1316,"close":1317,"change":946,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-10",149.77,143.351,151.53,0.94,553300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-09",146.85001,150.895,146.7,150.12,2.28,1.54,468900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-08",146.0099945,148.73,147.84,4.97,3.48,666800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-07",139.5,143.565,139.22,142.87,2.11,1.5,593700,{"date":1347,"open":978,"high":1348,"low":1002,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",141.77,140.75999,-0.56,-0.4,387800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-02",138.21001,141.48,136,141.32001,0.29,0.21,625700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-01",143.39999,144.99001,140.78,141.029999,-2.59,-1.8,792500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",143.44,145.64999,141.255,143.62,2.57,1.82,626600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-30",139.84,142.57001,138.97501,141.050003,2.05,1.47,489900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":707,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":707},"2026-03-27",140.5,141.8,138.36,-2.14,-1.52,659600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",140.99001,143.685,140.64,141.14,-0.74,-0.52,628200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":854,"percent_change":291,"volume":1412,"transactions":9,"vwap":1411},"2026-03-25",140.84,142.675,140.039993,141.88,859900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1011,"volume":1420,"transactions":9,"vwap":1418},"2026-03-24",138.60001,140.56,134.41,139.020004,-1.4,691300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":861,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",143.31,143.69,140.27,140.42,0.65,502300,{"date":1430,"open":1016,"high":1431,"low":1432,"close":1433,"change":108,"percent_change":769,"volume":1434,"transactions":9,"vwap":1433},"2026-03-20",140.62,137.46001,139.50999,1289100,{"date":1436,"open":1437,"high":342,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",137.98,136.67999,138.95,0.06,0.04,935100,{"date":1444,"open":1445,"high":1402,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",138.92999,138.35001,138.89,-1.39,-0.99,682600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":833,"change":504,"percent_change":1456,"volume":1457,"transactions":9,"vwap":833},"2026-03-17",141.60001,143.2,139.425,0.55,752700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1433,"change":137,"percent_change":1440,"volume":1463,"transactions":9,"vwap":1433},"2026-03-16",140.91,142.32001,139.10001,726900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-13",141.46001,142.46001,139.095001,139.42,-0.45,-0.32,592500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":741,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":741},"2026-03-12",143.53999,145.45,139.41,-6.5,-4.44,630100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":472,"percent_change":367,"volume":1487,"transactions":9,"vwap":1486},"2026-03-11",144.72,146.69,143.42999,146.37,521000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":94,"volume":1495,"transactions":9,"vwap":1493},"2026-03-10",147.50999,149.58501,145.095001,145.61,-1.18,722800,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",148.67999,143.92,146.78999,-4.32,-2.86,907100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",153.81,153.99699,149.39999,151.11,-6.19,-3.94,509400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":894,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",159.96001,163.050003,156.12,157.3,-4.2,369700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",162.10001,163.35001,160.94,161.5,-0.6,-0.37,415500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1523,"change":987,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1523},"2026-03-03",159,163.59,157.2,-0.94,381000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":750,"percent_change":494,"volume":1542,"transactions":9,"vwap":1541},"2026-03-02",159.56,164.67999,163.64,441900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",165.17999,167.10001,160.535,163.77,-5.33,-3.15,601300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",167.47,169.28,166.72,169.10001,3.11,1.87,418900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1073,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",167.039993,167.935,163.69501,165.99001,0.13,762900,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",162.82001,166.493,165.86,2.78,1.7,548900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1038,"volume":1584,"transactions":9,"vwap":1582},"2026-02-23",166.10001,166.815,161.88,163.080002,-4.74,813300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1575,"percent_change":701,"volume":1591,"transactions":9,"vwap":1590},"2026-02-20",165.44,169.45,164.215,167.82001,800200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-19",164.35001,166.82001,162.25,166.12,0.03,0.02,514900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":108,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-18",166.039993,168.41,164.39999,166.089996,0.34,480400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1181,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",166.96001,167.84,164,165.53,-0.31,460900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1598,"percent_change":1599,"volume":1623,"transactions":9,"vwap":1622},"2026-02-13",166.75999,167.44,163.32001,165.84,577100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",171.49001,173.33,164.522,165.81,-4.34,-2.55,804300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1419,"volume":1640,"transactions":9,"vwap":1638},"2026-02-11",172.98,174.3,168.5,170.14999,-2.42,461300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-10",172.89999,174.91299,170.765,172.57001,-0.26,-0.15,413800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":750,"percent_change":494,"volume":1656,"transactions":9,"vwap":1655},"2026-02-09",173.58,175,172.13,172.83,565000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":691,"volume":1664,"transactions":9,"vwap":1662},"2026-02-06",171.66,173.2,167.67,172.96001,5.02,690900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-05",167.31,169.67999,165.75999,167.94,0.32,0.19,757000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-04",164.34,168.87,162.42,167.62,3.17,1.93,519400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-03",167.24001,169.42,159.86,164.45,-3.91,-2.32,816000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1441,"percent_change":1599,"volume":1698,"transactions":9,"vwap":1697},"2026-02-02",167.96001,168.66,165.61,168.36,578800,{"date":1700,"open":118,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":433,"volume":1705,"transactions":9,"vwap":1703},"2026-01-30",171.39,166.57001,168.32001,-0.49,635100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-29",176.45,180.19501,167.17999,168.81,-11.72,-6.49,1377400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":168,"percent_change":59,"volume":1721,"transactions":9,"vwap":1720},"2026-01-28",178.75,181.41,177,180.53,648900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":885,"volume":1729,"transactions":9,"vwap":1727},"2026-01-27",182.3,182.66499,178.44,179.64999,-3.05,585800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-26",186.14999,188.25999,181.875,182.7,-3.54,-1.9,475400,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-23",190.61,183.61501,186.24001,-5.83,-3.04,861400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":462,"percent_change":25,"volume":1753,"transactions":9,"vwap":1752},"2026-01-22",193.60001,194.28999,191.2,192.070007,365800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-21",190.73,195.059998,190.41499,191.059998,1.6,0.84,449100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":904,"volume":1770,"transactions":9,"vwap":1768},"2026-01-20",186.60001,193.059998,184.29401,189.46001,-0.44,484700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1440,"volume":1778,"transactions":9,"vwap":1776},"2026-01-16",189.87,193,188.84,189.89999,0.12,477900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-15",183.78,190.25999,189.78,7.18,3.93,552600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-14",179.92999,183.785,178.37199,182.60001,2.03,1.12,350700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-13",182.64999,182.826,179.97,180.57001,-2.47,-1.35,263200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":366,"volume":1812,"transactions":9,"vwap":1810},"2026-01-12",180.22,183.81,180.0050049,183.039993,1.27,287000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":95,"percent_change":750,"volume":1819,"transactions":9,"vwap":1818},"2026-01-09",182.5,184.039993,180.36,181.77,344300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-08",182.27,184.27,180.035004,182.0099945,-1.14,-0.62,454400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-07",184.92999,185.89999,181.522,183.14999,-1.88,-1.02,389300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":525,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-06",181.17999,185.39999,180.41,185.029999,1.33,544200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1792,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1792},"2026-01-05",176.28999,185.84,175.57001,6.26,3.55,483700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-02",174.17,176.515,173.75,176.34,2.15,1.23,605800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1535,"volume":1870,"transactions":9,"vwap":1868},"2025-12-31",175.55,176.5,173.67999,174.19,-1.66,323200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1030,"volume":1878,"transactions":9,"vwap":1876},"2025-12-30",177.22,177.78999,175.737,175.85001,-1.63,404600,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-29",178.66,176.36,177.48,-0.97,-0.54,341800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1139,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-26",177.99001,179.105,176.67999,178.45,0.26,200500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1889,"change":1900,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1889},"2025-12-24",177.21001,179.31,176.74001,0.01,138000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":903,"percent_change":1181,"volume":1908,"transactions":9,"vwap":1907},"2025-12-23",178.27,179.19501,177.10001,177.98,396900,{"date":1910,"open":1911,"high":1912,"low":1857,"close":1913,"change":1914,"percent_change":132,"volume":1915,"transactions":9,"vwap":1913},"2025-12-22",177.11,179.19,178.31,1.75,374800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-19",176.13,177.0099945,175.67,176.56,0.24,0.14,797200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":504,"volume":1932,"transactions":9,"vwap":1930},"2025-12-18",176.33,178.39,175.020004,176.32001,1.35,397300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-17",177.72,179.37,173.75999,174.97,-2.5,-1.41,527000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":769,"percent_change":422,"volume":1948,"transactions":9,"vwap":1947},"2025-12-16",177.89,179.94,175.78,177.47,803800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-15",180.32001,175.95,177.070007,-2.4,-1.34,497200,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1351,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-12",181,178.17,179.47,-0.22,370600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1065,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",179.38,180.88499,176.75,179.87,-0.3,303400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":854,"percent_change":206,"volume":1978,"transactions":9,"vwap":1977},"2025-12-10",177.8,181.60001,176.78999,180.42,414900,{"date":1980,"open":1911,"high":1981,"low":1911,"close":1982,"change":1983,"percent_change":399,"volume":1984,"transactions":9,"vwap":1982},"2025-12-09",180.77,177.56,0.45,413900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1911,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1911},"2025-12-08",179.080002,180.42999,175.77,-2.58,-1.44,327600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":400,"volume":2000,"transactions":9,"vwap":1998},"2025-12-05",179.039993,181.75,178.625,179.69,0.33,409300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-04",176.48,180.325,175.71001,179.36,2.64,1.49,370800,{"date":2011,"open":2012,"high":1726,"low":1653,"close":2013,"change":313,"percent_change":701,"volume":2014,"transactions":9,"vwap":2013},"2025-12-03",175.50999,176.72,303000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":248,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-02",174.85001,176.38,173.080002,174.94,0.71,480800,{"date":2024,"open":2025,"high":1920,"low":2026,"close":2027,"change":2028,"percent_change":1884,"volume":2029,"transactions":9,"vwap":2027},"2025-12-01",172.87,171.77,173.7,-1.7,407400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":422,"percent_change":1567,"volume":2036,"transactions":9,"vwap":2035},"2025-11-28",176.53999,176.60001,175.24001,175.39999,134200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1470,"percent_change":1647,"volume":2043,"transactions":9,"vwap":2042},"2025-11-26",176.27,178.745,175.13,175.17,376400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-25",172.16,176.11,172.070007,175.62,3.13,1.81,335100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":215,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-24",173.3,174.53999,171.86,172.49001,-0.65,360500,{"date":2062,"open":2063,"high":1653,"low":2064,"close":2065,"change":2066,"percent_change":2008,"volume":2067,"transactions":9,"vwap":2065},"2025-11-21",172.28999,169.99001,173.61,2.55,420700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-20",175.31,176.38499,170.22,171.059998,-2.18,-1.26,320200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":629,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-19",174.64,175.405,171.87,173.24001,-0.03,437500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":903,"volume":2092,"transactions":9,"vwap":2090},"2025-11-18",173.10001,175.3,172.395,173.28999,-0.57,395500,{"date":2094,"open":1898,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-17",180.98,172.92,173.86,-6.13,-3.41,424700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1181,"volume":2108,"transactions":9,"vwap":2106},"2025-11-14",178.59,180.92999,177.38,179.99001,-0.35,355000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-13",183.11,184.47,177.92,180.34,-4.16,-2.25,480900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1861,"volume":2125,"transactions":9,"vwap":2123},"2025-11-12",183.029999,186.11,182.565,184.5,2.25,374700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2128,"change":2131,"percent_change":1983,"volume":2132,"transactions":9,"vwap":2128},"2025-11-11",182.25,182.77499,180.17,0.82,243500,{"date":2134,"open":2135,"high":2136,"low":1817,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-10",182,184.91,181.42999,1.1,0.61,364600,{"date":2142,"open":1913,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1671,"volume":2147,"transactions":9,"vwap":2145},"2025-11-07",180.48,177.27,180.33,0.57,378100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":237,"percent_change":173,"volume":2154,"transactions":9,"vwap":2153},"2025-11-06",179.059998,181.23,178.080002,179.75999,489600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":237,"percent_change":173,"volume":2161,"transactions":9,"vwap":2160},"2025-11-05",178.97,181.785,177.62,179.39999,634600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1995,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1995},"2025-11-04",177.12,181.059998,176.39,0.97,0.54,703200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1350,"volume":2177,"transactions":9,"vwap":2175},"2025-11-03",179.070007,180.78999,176.86301,178.070007,-1.01,734400,{"date":2179,"open":2180,"high":2181,"low":1907,"close":1987,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1987},"2025-10-31",200,202.485,-20.21,-10.14,1447500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":861,"percent_change":1139,"volume":2191,"transactions":9,"vwap":2190},"2025-10-30",197.66,201.45,197.11,199.28999,1160800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-29",199.75,202,196.88,198.38,-3.71,-1.84,1046500,{"date":2202,"open":2203,"high":30,"low":2204,"close":2205,"change":2206,"percent_change":494,"volume":2207,"transactions":9,"vwap":2205},"2025-10-28",202.17999,200.5,202.089996,-0.16,448200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":206,"volume":2215,"transactions":9,"vwap":2213},"2025-10-27",201.17,202.99001,201.0099945,202.25,3.21,356000,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":2138,"volume":2222,"transactions":9,"vwap":2220},"2025-10-24",198.50999,200.85001,199.039993,2.16,380300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2196,"change":1574,"percent_change":536,"volume":2228,"transactions":9,"vwap":2196},"2025-10-23",195.59,197.84,193.507,530100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2138,"percent_change":2146,"volume":2235,"transactions":9,"vwap":2234},"2025-10-22",193.35001,195.23,192.61,194.10001,422100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1774,"change":122,"percent_change":400,"volume":2241,"transactions":9,"vwap":1774},"2025-10-21",192.75999,194.145,191.77499,262600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-20",191.72,194.535,191,192.64999,2.46,1.29,531200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1105,"percent_change":861,"volume":2257,"transactions":9,"vwap":2256},"2025-10-17",189.92,191.44,188,190.19,335700,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1501,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-16",192.72,187.38,188.47,-2.24,382400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":94,"percent_change":1157,"volume":2271,"transactions":9,"vwap":2270},"2025-10-15",195.77,196.33,192.2,192.78999,425600,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-14",190.23,195.11,193.59,2.2,1.15,342500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":788,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-13",189.64,191.89,188.565,191.39,1.77,310500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1030,"volume":2295,"transactions":9,"vwap":2293},"2025-10-10",191.41,191.78,186.81,188.059998,-1.74,530700,{"date":2297,"open":2246,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-09",191.61501,188.94,189.8,-1.5,-0.78,404200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-08",195.42999,196.0099945,191.25999,191.3,-3.01,-1.55,352500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-07",197.039993,198.2,193.155,194.31,-2.62,-1.33,342600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":659,"volume":2329,"transactions":9,"vwap":2327},"2025-10-06",202.19,203.291,195.88499,196.92999,-4.48,396400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":483,"percent_change":1598,"volume":2336,"transactions":9,"vwap":2335},"2025-10-03",203.89,205.36,200.72,201.41,318600,{"date":2338,"open":2339,"high":2213,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-02",201.050003,199.58,201.34,0.6,0.3,317400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-01",204.28,205.42999,200.66,200.74001,-4.58,-2.23,274300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-30",207.13,208.78,203.89999,205.32001,-0.87,-0.42,526900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":913,"volume":2370,"transactions":9,"vwap":2368},"2025-09-29",206,206.955,205.25999,206.19,0.22,389800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":366,"percent_change":1607,"volume":2377,"transactions":9,"vwap":2376},"2025-09-26",205.28,208.73,205.21001,205.97,262200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1615,"percent_change":1648,"volume":2384,"transactions":9,"vwap":2383},"2025-09-25",203.74001,205.78,201.19,205.27,312500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1055,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-24",209.94,211.13,204.71001,205.58,-1.73,600200,{"date":2394,"open":2395,"high":183,"low":2396,"close":2397,"change":2398,"percent_change":367,"volume":2399,"transactions":9,"vwap":2397},"2025-09-23",208,207.89,209.19,1.09,365200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1156,"percent_change":1970,"volume":2406,"transactions":9,"vwap":2405},"2025-09-22",207.070007,208.46001,206.50999,208.10001,280400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2374,"change":1359,"percent_change":1923,"volume":2412,"transactions":9,"vwap":2374},"2025-09-19",208.88,209.39,205.81,1050900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-18",205.029999,209.029999,202.25999,208.44,4.03,1.97,254400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":248,"percent_change":2139,"volume":2428,"transactions":9,"vwap":2427},"2025-09-17",203.36,207.23,202.32001,204.41,298900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1073,"volume":2436,"transactions":9,"vwap":2434},"2025-09-16",203.2,203.64,201.089996,203.17,0.17,267100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-15",205.74001,207.60001,202.425,203,-2.19,-1.07,304500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1046,"volume":2453,"transactions":9,"vwap":2451},"2025-09-12",207.94,208.059998,204.485,205.19,-2.96,342300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-11",201.55,208.5,200.595,208.14999,7.21,3.59,550200,{"date":2464,"open":2465,"high":2433,"low":2466,"close":2467,"change":690,"percent_change":1860,"volume":2468,"transactions":9,"vwap":2467},"2025-09-10",196.94,196.28,200.94,414400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2294,"percent_change":216,"volume":2475,"transactions":9,"vwap":2474},"2025-09-09",198.089996,198.17,195.3,196.72,353500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":366,"volume":2483,"transactions":9,"vwap":2481},"2025-09-08",197.17999,200.175,196.84,198.46001,1.37,469900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1528,"percent_change":1181,"volume":2490,"transactions":9,"vwap":2489},"2025-09-05",198.28,198.515,193.17999,197.089996,553500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-04",192.62,197.49001,197.46001,6.04,3.16,517500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-03",195.69,196.53999,189.67,191.42,-4.82,-2.46,357700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2310,"percent_change":1269,"volume":2514,"transactions":9,"vwap":2513},"2025-09-02",196.22,196.92,193.82001,196.24001,371100,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1403,"volume":2521,"transactions":9,"vwap":2519},"2025-08-29",201.25,197.56,199.25,-1.49,585500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2350,"change":236,"percent_change":422,"volume":2527,"transactions":9,"vwap":2350},"2025-08-28",200.28,201.63,199.71001,265600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2206,"percent_change":494,"volume":2534,"transactions":9,"vwap":2533},"2025-08-27",200.13,201.245,198.99001,200.27,440800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-26",197,200.55499,195.78,200.42999,4.08,2.08,392700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":1955,"percent_change":1287,"volume":2549,"transactions":9,"vwap":2548},"2025-08-25",197.71001,198.64,196.35001,374300,{"date":2551,"open":1774,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-22",197.75999,192.35001,197.69,5.67,2.95,378600,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2302,"percent_change":1351,"volume":2563,"transactions":9,"vwap":2562},"2025-08-21",191.28999,193.28,192.020004,307000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":127,"percent_change":1999,"volume":2570,"transactions":9,"vwap":2569},"2025-08-20",192.28,194.48801,190.020004,192.8,388800,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2168,"volume":2577,"transactions":9,"vwap":2575},"2025-08-19",190.2,192.23,192.17,1.03,362300,{"date":2579,"open":1782,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1360,"volume":2584,"transactions":9,"vwap":2582},"2025-08-18",191.19,190.11,191.14,0.41,399000,{"date":2586,"open":2587,"high":2587,"low":2588,"close":1756,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1756},"2025-08-15",193.44,189.675,-3.42,-1.76,294700,{"date":2593,"open":2594,"high":2480,"low":2595,"close":2596,"change":2597,"percent_change":281,"volume":2598,"transactions":9,"vwap":2596},"2025-08-14",195.52,193.14999,194.14999,-2.43,304900,{"date":2600,"open":2601,"high":2602,"low":2512,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-13",194.45,196.59,196.58,3.19,1.65,379000,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":1327,"volume":2613,"transactions":9,"vwap":2611},"2025-08-12",189.56,194.14,193.39,2.94,458500,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-11",188.87,191.0099945,190.45,1.56,0.83,277800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1527,"percent_change":1471,"volume":2628,"transactions":9,"vwap":2627},"2025-08-08",190.94,191.603,188.44501,188.89,362000,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":1939,"percent_change":1029,"volume":2634,"transactions":9,"vwap":2633},"2025-08-07",193.45,188.465,189.49001,364300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1351,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-06",192.89999,193.95,191.515,191.99001,-0.21,315000,{"date":2644,"open":2231,"high":2645,"low":1741,"close":2646,"change":2647,"percent_change":432,"volume":2648,"transactions":9,"vwap":2646},"2025-08-05",193.5,192.39,-0.76,323500,{"date":2650,"open":2651,"high":2276,"low":2652,"close":2595,"change":2653,"percent_change":2286,"volume":2654,"transactions":9,"vwap":2595},"2025-08-04",191.98,191.11,3.36,281900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2360,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-01",187.52,190.77,185.050003,189.78999,-0.46,356400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1115,"volume":2670,"transactions":9,"vwap":2668},"2025-07-31",190.080002,192.22501,189.23,190.66,-0.73,607800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2285,"change":1471,"percent_change":1236,"volume":2676,"transactions":9,"vwap":2285},"2025-07-30",193.0099945,195,187.070007,600600,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":1826,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-29",194.17,190.28,191.71001,-0.59,716000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":195,"volume":2691,"transactions":9,"vwap":2689},"2025-07-28",196.029999,197.185,190.345,192.85001,-3.08,859300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1991,"percent_change":2669,"volume":2698,"transactions":9,"vwap":2697},"2025-07-25",198,198.41,195.88,195.92999,393900,{"date":2700,"open":2701,"high":2472,"low":2702,"close":2703,"change":66,"percent_change":2139,"volume":2704,"transactions":9,"vwap":2703},"2025-07-24",197.23,196,197.37,272000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":861,"percent_change":236,"volume":2711,"transactions":9,"vwap":2710},"2025-07-23",195.49001,197.19501,195.0099945,196.17999,260200,{"date":2713,"open":2601,"high":2714,"low":2285,"close":2715,"change":1131,"percent_change":122,"volume":2716,"transactions":9,"vwap":2715},"2025-07-22",195.57001,195.27,320100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":804,"volume":2724,"transactions":9,"vwap":2722},"2025-07-21",196.39999,197.94501,194.395,194.59,-1.58,354600,{"date":2726,"open":2727,"high":2728,"low":2679,"close":2729,"change":2075,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-18",197.94,198.14999,196.17,-0.64,287500,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-17",194.059998,198.78,197.42999,2.93,1.51,282800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-16",191.089996,194.89999,189.99001,194.5,3.99,2.09,498700,{"date":2750,"open":2751,"high":2752,"low":2256,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-15",194.27,194.612,190.50999,-4.12,-2.12,394500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-14",191.64999,195.603,190.36,194.63,5.04,2.66,426700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":617,"volume":2773,"transactions":9,"vwap":2771},"2025-07-11",190.17,190.97,188.34,189.59,-1.16,353000,{"date":2775,"open":2667,"high":2776,"low":2667,"close":2777,"change":2778,"percent_change":2620,"volume":2779,"transactions":9,"vwap":2777},"2025-07-10",192.44,190.75,1.57,446600,{"date":2781,"open":2782,"high":2783,"low":2136,"close":2784,"change":2785,"percent_change":2248,"volume":2786,"transactions":9,"vwap":2784},"2025-07-09",185.64999,189.22,189.17999,4.54,340100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2302,"percent_change":2361,"volume":2793,"transactions":9,"vwap":2792},"2025-07-08",185.66,186.39999,183.98,184.64,341700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":378,"percent_change":629,"volume":2800,"transactions":9,"vwap":2799},"2025-07-07",185.50999,187.192,183.17999,185.42,502800,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2796,"change":205,"percent_change":609,"volume":2805,"transactions":9,"vwap":2796},"2025-07-03",183.47,186.2,265300,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2803,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2803},"2025-07-02",181.11,184.53999,1.92,1.06,512100,{"date":2814,"open":1968,"high":2815,"low":1968,"close":2816,"change":1760,"percent_change":346,"volume":2817,"transactions":9,"vwap":2816},"2025-07-01",182.23,181.55,557600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-30",183.71001,183.735,178.71001,179.95,-2.61,-1.43,626800,{"date":2828,"open":2829,"high":1841,"low":2830,"close":2831,"change":1181,"percent_change":493,"volume":2832,"transactions":9,"vwap":2831},"2025-06-27",183.58,182.36501,182.56,874200,{"date":2834,"open":2104,"high":2835,"low":1807,"close":2836,"change":2619,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-26",183.855,182.75,0.86,369100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-25",180.91,183,179.215,181.19,1.34,0.75,344100,{"date":2849,"open":2850,"high":2095,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-24",179.78999,179.050003,179.85001,2.7,1.52,374900,{"date":2857,"open":1635,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-23",177.17,172.965,177.14999,4.17,2.41,322800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":1635,"change":377,"percent_change":1261,"volume":2869,"transactions":9,"vwap":1635},"2025-06-20",173.94,173.96001,172.33,399200,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2087,"change":2249,"percent_change":2846,"volume":2874,"transactions":9,"vwap":2087},"2025-06-18",171.11,174.78,273500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":216,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-17",171.24001,172.44501,170.59,171.81,-0.51,345300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":472,"volume":2890,"transactions":9,"vwap":2888},"2025-06-16",173.47,174.265,172.25,172.69,1.3,319200,{"date":2892,"open":2893,"high":2893,"low":2894,"close":1701,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":1701},"2025-06-13",174.37,170.97,-4.05,-2.31,272300,{"date":2899,"open":2885,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-12",175.52,172.55,175.44,0.69,0.39,193100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":163,"percent_change":1123,"volume":2912,"transactions":9,"vwap":2911},"2025-06-11",174.67,176.089996,174.215,174.75,291400,{"date":2914,"open":2070,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2312,"transactions":9,"vwap":2917},"2025-06-10",176.675,173.42999,174.080002,-1.86,-1.06,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1021,"volume":2927,"transactions":9,"vwap":2925},"2025-06-09",177.080002,177.45,175.16299,175.94,-1.17,273800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":1911,"change":452,"percent_change":1083,"volume":2933,"transactions":9,"vwap":1911},"2025-06-06",177.71001,177.92999,175.56,278900,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":168,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-05",174.13,175.45,173,174.89999,0.51,434000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2946,"change":2947,"percent_change":2302,"volume":2948,"transactions":9,"vwap":2946},"2025-06-04",175.38,176.12,174.020004,-1.36,303300,{"date":2950,"open":2951,"high":2952,"low":2055,"close":2944,"change":132,"percent_change":2146,"volume":2953,"transactions":9,"vwap":2944},"2025-06-03",174.88,176.2,213200,{"date":2955,"open":2956,"high":2957,"low":2026,"close":2958,"change":433,"percent_change":1236,"volume":2959,"transactions":9,"vwap":2958},"2025-06-02",173.020004,174.92999,174.39,244600,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":903,"percent_change":1181,"volume":2966,"transactions":9,"vwap":2965},"2025-05-30",174.35001,175.576,173.12,174.67999,328100,{"date":2968,"open":2056,"high":2969,"low":2970,"close":2971,"change":168,"percent_change":2940,"volume":2972,"transactions":9,"vwap":2971},"2025-05-29",175.55499,172.62,175.0099945,288200,{"date":2974,"open":2975,"high":2975,"low":2917,"close":2936,"change":2074,"percent_change":281,"volume":2976,"transactions":9,"vwap":2936},"2025-05-28",177.089996,306000,{"date":2978,"open":1653,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":1004,"volume":2983,"transactions":9,"vwap":2981},"2025-05-27",176.41499,173.024994,176.31,3.46,440100,{"date":2985,"open":2986,"high":1627,"low":2986,"close":2987,"change":433,"percent_change":1236,"volume":2988,"transactions":9,"vwap":2987},"2025-05-23",170.2,172.85001,258000,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2343,"percent_change":2435,"volume":2995,"transactions":9,"vwap":2994},"2025-05-22",172.95,174.395,172.089996,173.14,312600,{"date":2997,"open":2998,"high":2860,"low":2999,"close":3000,"change":2351,"percent_change":1990,"volume":3001,"transactions":9,"vwap":3000},"2025-05-21",175.050003,172.59,172.84,284500,{"date":3003,"open":2033,"high":1974,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-20",175.89999,177.42,-1.47,-0.82,387700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2919,"volume":3016,"transactions":9,"vwap":3014},"2025-05-19",178,180.60001,177.87801,178.89,-1.92,538800,{"date":3018,"open":2130,"high":3019,"low":3020,"close":3021,"change":117,"percent_change":769,"volume":3022,"transactions":9,"vwap":3021},"2025-05-16",181.72,179.63,180.81,329400,{"date":3024,"open":2822,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":504,"volume":3029,"transactions":9,"vwap":3027},"2025-05-15",180.67999,177.855,180.089996,1.38,380100,{"date":3031,"open":3032,"high":3033,"low":3034,"close":2822,"change":2369,"percent_change":1777,"volume":3035,"transactions":9,"vwap":2822},"2025-05-14",178.74001,179.83,178.0050049,302500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":356,"percent_change":237,"volume":3042,"transactions":9,"vwap":3041},"2025-05-13",178.46001,179.578,177.50999,178.49001,360800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":452,"volume":3050,"transactions":9,"vwap":3048},"2025-05-12",181.63,183.050003,177.39999,177.85001,3.85,378700,{"date":3052,"open":3053,"high":1859,"low":3054,"close":3055,"change":3056,"percent_change":2682,"volume":3057,"transactions":9,"vwap":3055},"2025-05-09",175.8,172.31,174,-1.04,343500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-08",171.82001,176.95,167.97,175.039993,10.83,6.6,777100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1811,"percent_change":463,"volume":3073,"transactions":9,"vwap":3072},"2025-05-07",163.42,165.57001,163,164.21001,427600,{"date":3075,"open":3076,"high":1548,"low":1525,"close":3077,"change":1955,"percent_change":3007,"volume":3078,"transactions":9,"vwap":3077},"2025-05-06",161.99001,162.94,466200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":2352,"percent_change":1955,"volume":3085,"transactions":9,"vwap":3084},"2025-05-05",164.62,166.66,164.17999,164.28,328400,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":812,"volume":3093,"transactions":9,"vwap":3091},"2025-05-02",166.28999,168.97,165.0099945,166.50999,2.61,515300,{"date":3095,"open":3096,"high":1669,"low":3097,"close":3098,"change":1378,"percent_change":1794,"volume":3099,"transactions":9,"vwap":3098},"2025-05-01",163.14,161.343,163.89999,255700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":1253,"percent_change":378,"volume":3106,"transactions":9,"vwap":3105},"2025-04-30",160.19,162.34,157.67,162.080002,277100,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":462,"percent_change":127,"volume":3113,"transactions":9,"vwap":3112},"2025-04-29",160.33,162.77,159.66,162.22,316600,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":945,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-04-28",159.74001,162,159.46001,161.21001,1.22,381300,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":1527,"percent_change":1115,"volume":3128,"transactions":9,"vwap":3127},"2025-04-25",159.039993,160.91,158.66499,159.27,156900,{"date":3130,"open":3131,"high":3132,"low":3131,"close":1294,"change":779,"percent_change":17,"volume":3133,"transactions":9,"vwap":1294},"2025-04-24",155.62,159.92,236300,{"date":187,"open":3135,"high":3071,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},158.67999,155,155.50999,-3.17,-2,276800]