[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLNE":3,"homepage-market-summary":35,"stock-historical-HLNE":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLNE","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},"Hamilton Lane Incorporated Class A Common Stock","Nasdaq",null,"INVESTMENT ADVICE","Hamilton Lane Inc is a private markets investment firm globally, providing solutions to institutional and private wealth investors around the world. Dedicated exclusively to private markets investing for more than 30 years, the firm currently employs approximately 750 professionals operating in offices throughout North America, Europe, Asia Pacific, and the Middle East. It has approximately $986 billion in assets under management and supervision, composed of nearly $141 billion in discretionary assets and more than $845 billion in non-discretionary assets. The group specializes in building flexible investment programs that provide clients access to the full spectrum of private markets strategies, sectors, and geographies.","785","Conshohocken, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7574,2.4,"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},87.33,86.24,87.92,85.235,87.04,0.29,0.33,618685.690638,12659,87.0441,155.66,71.88,726205.0347846892,18.4,2413,{"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},179.19,665988,243085463.730957,-39.4,"2025-04-23",[189,190,199,210,220,230,240,251,262,273,283,294,305,316,327,338,348,358,369,380,391,401,412,422,433,444,454,465,476,487,497,508,518,528,537,546,556,566,577,587,598,609,620,628,639,650,660,668,678,689,699,710,720,731,742,751,759,768,777,785,793,801,810,818,826,834,843,852,861,870,878,886,893,902,911,920,929,936,944,952,961,969,977,986,994,1002,1010,1018,1026,1035,1043,1051,1057,1065,1073,1079,1088,1096,1105,1112,1120,1127,1134,1139,1145,1152,1160,1167,1175,1182,1190,1197,1205,1214,1221,1229,1236,1243,1251,1259,1267,1274,1281,1289,1297,1304,1311,1317,1326,1332,1341,1348,1355,1363,1371,1380,1388,1395,1403,1411,1417,1425,1430,1438,1447,1455,1462,1469,1476,1483,1490,1495,1504,1512,1520,1527,1534,1542,1551,1559,1568,1576,1585,1594,1602,1611,1619,1627,1636,1643,1651,1659,1666,1674,1683,1692,1699,1708,1716,1724,1732,1740,1748,1756,1764,1772,1779,1785,1791,1799,1807,1816,1824,1831,1839,1843,1850,1859,1866,1875,1884,1892,1899,1907,1915,1924,1932,1939,1948,1955,1961,1969,1977,1986,1995,2004,2011,2018,2027,2034,2042,2051,2059,2066,2074,2082,2090,2097,2104,2111,2120,2129,2136,2145,2154,2162,2170,2177,2184,2191,2198,2204,2213,2222,2231,2240,2248,2257,2263,2271,2279,2287,2295,2303,2312,2320,2328,2336,2344,2352,2361,2368,2377,2385,2392,2399,2404,2412,2419,2426,2435,2443,2451,2460,2469,2476,2484,2493,2502,2507,2514,2523,2531,2538,2547,2554,2562,2569,2577,2585,2591,2599,2606,2614,2622,2630,2638,2647,2654,2661,2666,2671,2677,2685,2692,2700,2708,2717,2725,2732,2736,2742,2750,2756,2763,2770,2777,2785,2792,2799,2807,2814,2822,2830,2839,2847,2855,2863,2871,2880,2889,2898,2904,2911,2918,2926,2934,2941,2947,2954,2961,2970,2979,2987,2995,3004,3011,3018,3025,3033,3042,3050,3059,3068,3076,3084,3092,3099,3106,3113,3119,3126,3133,3137,3146],{"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},89.85,91.61,86.77,-1.53,-1.73,699967.406335,15676,88.3833,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",86.6,90.02,85.0502,88.57,1.71,1.97,695186.983806,18060,88.2351,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":132,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",85.87,86.99,84.0304,86.86,1.15,729413.914329,13261,86.3652,{"date":221,"open":222,"high":223,"low":224,"close":212,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",84.94,86.7327,84.59,0.91,1.07,816934.394651,16977,85.9562,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",86.04,84.09,84.96,-1.25,-1.45,418431.329916,11518,84.775,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",86.11,87.09,85.43,86.21,0.87,1.02,784920.809195,13689,86.2218,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",85.49,85.6,82.65,85.34,-0.36,-0.42,776231.213037,18426,84.5353,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",86.57,87.5739,83.29,85.7,-1.9,-2.17,684584.52637,18748,85.7987,{"date":274,"open":275,"high":276,"low":266,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",89.93,90.25,87.6,-0.74,-0.84,990571.17418,21049,86.4905,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",88.92,89.1,87.12,88.34,0.6,0.68,620591.413959,14933,88.3906,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",87.39,88.725,85.85,87.74,-0.56,-0.63,947696.244347,12629,87.8071,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",92.01,92.04,87.77,88.3,-1.58,-1.76,677242.889706,13920,88.5919,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",93.14,94.475,88.15,89.88,-3.15,-3.39,739738.791614,16044,91.2743,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",95.95,96.57,92.91,93.03,-3.24,-3.37,493605.225232,13376,93.7936,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":25,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",95.26,96.77,94.5501,96.27,0.3,420636.135602,11979,96.0612,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":173,"volume":355,"transactions":356,"vwap":357},"2026-09-11",97.5,99.24,95.39,95.98,0.19,558052.083907,11657,96.3853,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",98.6,100.305,95.6801,95.79,-3.09,-3.12,387460.692795,11290,96.7628,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",101.31,101.91,98.49,98.88,-2.29,-2.26,681942.750556,12904,99.4201,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",102.92,103.07,101,101.17,-1.89,-1.83,635863.289887,15613,101.9061,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":147,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",101.73,103.74,100,103.06,-0.33,335454.279415,12351,102.9367,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",105.26,106.78,102.315,103.4,0.24,0.23,399290.520672,13364,103.438,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",102.63,105.12,102.22,103.16,0.17,647589.210904,14278,103.4701,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",106.29,107.61,102.44,102.99,-5.83,-5.36,737253.254601,16194,103.453,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",105.22,109.88,105.045,108.82,2.78,2.62,684746.797014,15665,108.6337,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":279,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",107.17,108.5077,105.88,106.04,-0.79,340478.924,10424,106.7608,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",105.62,108.8629,105.21,106.88,1.61,1.53,585794.62897,14573,107.1166,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",106.31,108.14,105.01,105.27,-1.56,-1.46,459343.75565,13118,105.619,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",105.02,106.87,103.35,106.83,1.63,1.55,477581.730669,12371,106.0976,{"date":488,"open":458,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",106.9,103.93,105.2,-0.15,-0.14,513391.486808,14680,105.4735,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",105.55,106.3999,104.21,105.35,1.29,1.24,446052.840748,12853,105.1585,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":94,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",104.8,106.1,103.08,104.06,-0.76,510960.979283,15597,104.1968,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",101.97,106.13,104.86,3.76,3.72,433924.493793,13141,104.907,{"date":529,"open":530,"high":414,"low":531,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",100.74,98.74,101.1,0.26,416558.15373,12229,101.3802,{"date":538,"open":539,"high":513,"low":530,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",103.43,100.84,-3.4,-3.26,666997.633916,16199,101.8642,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",107.19,103.8,104.24,-2.95,-2.75,560373.058725,13797,104.8976,{"date":557,"open":558,"high":559,"low":560,"close":548,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",104.19,107.81,103.46,3.9,3.78,559437.650007,13609,105.953,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",104.63,105.25,102.23,103.29,-1.55,-1.48,719236.581776,16250,103.3829,{"date":578,"open":579,"high":511,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",100.29,99.82,104.84,4.48,4.46,843261.061498,18669,104.6098,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",100.595,101.435,98.67,100.36,-0.67,-0.66,561633.431123,13663,99.89,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",99.73,102.08,99.64,101.03,2.59,2.63,823901.716067,17959,100.9882,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",100.81,101.78,98.24,98.44,-2.37,-2.35,669677.442119,19093,98.9796,{"date":621,"open":622,"high":623,"low":624,"close":611,"change":94,"percent_change":450,"volume":625,"transactions":626,"vwap":627},"2026-08-05",103.89,106.47,100.56,999513.31892,21299,101.6731,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",99.07,103.17,97.34,101.61,6.7,7.06,1330265.173576,24499,100.5924,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",90.15,95.25,90,94.91,6,6.75,1151997.788671,23666,93.8892,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",88.96,89.6793,88,88.91,-0.04,598708.760249,12681,88.9168,{"date":661,"open":22,"high":662,"low":663,"close":664,"change":533,"percent_change":25,"volume":665,"transactions":666,"vwap":667},"2026-07-30",89.74,85.78,88.95,815826.701797,16625,88.2686,{"date":669,"open":310,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",90.255,87.28,88.69,-0.83,-0.93,793341.47564,17188,88.7169,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",87.71,90.79,87.7,89.52,1.81,2.06,839301.631478,18422,89.59,{"date":690,"open":691,"high":692,"low":693,"close":680,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",84.64,88.12,84.415,4.55,5.47,1007053.764486,17047,87.0718,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",81.53,84.43,81.12,83.16,2.01,2.48,440454.48331,12158,83.2277,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",80.12,82.7,79.34,81.15,0.01,484993.89577,12392,81.252,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",84.38,84.61,80,81.14,-3.14,-3.73,580150.733667,15273,81.1405,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",83.86,85.84,83.68,84.28,-0.32,-0.38,571614.409232,12646,84.4511,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":235,"percent_change":472,"volume":748,"transactions":749,"vwap":750},"2026-07-20",85.76,85.8,81.68,84.6,941945.002611,18724,84.8115,{"date":752,"open":753,"high":754,"low":755,"close":298,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":298},"2026-07-17",84.36,87.099998,84.192,-0.05,-0.06,590300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",84.78,86.029999,84.44,85.9,0.11,0.13,879500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",84.089996,87.9,84,85.79,3.37,4.09,658400,{"date":778,"open":779,"high":780,"low":724,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",80.32,84.13,82.42,1.36,1.68,673400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":656,"volume":792,"transactions":9,"vwap":790},"2026-07-13",81.74,82.74,80.52,81.059998,-0.03,460000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":289,"volume":800,"transactions":9,"vwap":798},"2026-07-10",81.81,83.405,80.335,81.089996,0.48,725400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",78.96,81.11,78.58,80.61,1.65,2.09,589500,{"date":811,"open":812,"high":813,"low":814,"close":803,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":803},"2026-07-08",79.85,80.6,78.72,-1.65,-2.05,582900,{"date":819,"open":820,"high":821,"low":822,"close":806,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":806},"2026-07-07",82.46,83.375,80.25,-1.85,-2.24,810700,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-07-06",79.77,83.4,79.63,2.7,3.39,940400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",79.93,80.815,77.44,79.76,1.1,1.4,1081000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",79.27,82.72,77.46,78.66,-0.17,-0.22,881600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",75.34,79.49,73.87,78.83,3.83,5.11,918300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",77.84,79.28,72.78,75,-2.77,-3.56,1024000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":483,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-26",76.33,78.71,75.715,77.77,2.03,2829900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",74.42,76.79,76.22,2.43,3.29,1048900,{"date":887,"open":888,"high":888,"low":31,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",76.31,73.79,-1.84,-2.43,1036500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",78.49,79.775,74.96,75.63,-3.88,-4.88,863100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",82,83.77,79.41,79.51,-2.71,-3.3,983400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",81.69,83.39,80.71,82.22,0.82,1.01,1258700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",87,87.615,81.16,81.4,-5.82,-6.67,1244600,{"date":930,"open":770,"high":931,"low":772,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",88.044998,87.22,5.23,6.38,893600,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":938},"2026-06-15",81.99,85.11,81.92,1.89,2.36,933300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":782,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",78.82,80.565,78.19,80.099998,1.73,911500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",78,79.13,75.93,78.74,0.65,0.83,788300,{"date":962,"open":845,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",81.5,77.095001,78.089996,-1.91,-2.39,948300,{"date":970,"open":971,"high":972,"low":973,"close":724,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":724},"2026-06-09",79.955,83.73,79.64,0.03,0.04,1435900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",80.46,81.9,79.099998,79.97,-0.49,-0.61,900700,{"date":987,"open":988,"high":989,"low":990,"close":979,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":979},"2026-06-05",83.17,83.71,79.15,-2.21,-2.67,748400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",81.64,84.45,82.67,1.84,2.28,1174700,{"date":1003,"open":1004,"high":1005,"low":881,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",80.41,80.92,80.83,-4.03,-4.75,1751400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",87.38,84.58,84.86,-3.54,-4,772100,{"date":1019,"open":193,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",90.26,86.51,88.4,1.27,1.46,850200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",87.98,89,86.565,87.13,0.98,1.14,1316300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",90.35,82.23,86.15,-4.34,-4.8,1777500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":766,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-27",90.62,93.52,90.33,90.49,0.14,1181100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":975,"percent_change":975,"volume":1056,"transactions":9,"vwap":1055},"2026-05-26",91.43,88.099998,90.36,1121700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":950,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",89.99,91.2,89.22,90.32,1.95,988500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":775,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",86.52,89.91,83.5,88.59,3.48,1013300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":939,"change":52,"percent_change":66,"volume":1078,"transactions":9,"vwap":939},"2026-05-20",84.040001,85.82,82.685,617900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",86.71,87.64,84.050003,84.11,-2.64,-3.04,555100,{"date":1089,"open":1090,"high":1091,"low":1014,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",84.87,87.165,86.75,1.59,1.87,633600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",87.85,88.235,84.97,85.16,-2.45,-2.8,599500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":246,"percent_change":52,"volume":1111,"transactions":9,"vwap":1110},"2026-05-14",87.395,89.92,86.415,87.61,676400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":738,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",86.040001,86.85,84.080002,86.74,-0.44,587400,{"date":1121,"open":672,"high":1122,"low":1123,"close":287,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":287},"2026-05-12",88.916,86.69,-1.44,-1.63,693700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1118,"percent_change":983,"volume":1133,"transactions":9,"vwap":1132},"2026-05-11",88.86,89.995,87.47,88.56,714200,{"date":1135,"open":1136,"high":1137,"low":764,"close":1029,"change":975,"percent_change":975,"volume":1138,"transactions":9,"vwap":1029},"2026-05-08",88.89,89.46,766700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":652,"change":716,"percent_change":716,"volume":1144,"transactions":9,"vwap":652},"2026-05-07",89.62,90.61,87.495,1139600,{"date":1146,"open":1147,"high":1148,"low":931,"close":664,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":664},"2026-05-06",93.010002,93.040001,-3.46,-3.74,1063300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":503,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",91.17,93.71,89.73,92.41,1.42,1145700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1124,"percent_change":471,"volume":1166,"transactions":9,"vwap":1165},"2026-05-04",92.56,94.080002,90.29,91.12,749100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1162,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1162},"2026-05-01",93.089996,94.86,90.515,0.57,0.62,989000,{"date":1176,"open":299,"high":1177,"low":1178,"close":1179,"change":774,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",94.94,86.98,91.99,3.8,1132500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":616,"volume":1189,"transactions":9,"vwap":1187},"2026-04-29",89.94,90.11,86.475,88.62,-2.13,1418900,{"date":1191,"open":1137,"high":1192,"low":1193,"close":1194,"change":503,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",93.47,88.22,90.75,1.44,1527700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1137,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1137},"2026-04-27",94.8,95.685,87.87,-5.38,-5.67,2550000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",103.81,103.99,94.059998,94.84,-8.32,-8.07,2017300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":417,"change":1219,"percent_change":992,"volume":1220,"transactions":9,"vwap":417},"2026-04-23",105.45,106.6,100.77,-2.83,450900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":493,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-22",107.59,108.92,105.435,105.99,-0.13,433700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":521,"change":1234,"percent_change":594,"volume":1235,"transactions":9,"vwap":521},"2026-04-21",106.84,111.010002,105.64,-0.7,397100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":481,"change":1241,"percent_change":1241,"volume":1242,"transactions":9,"vwap":481},"2026-04-20",105.84,109.080002,105.81,0.05,837600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":404,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":404},"2026-04-17",106.38,108.52,105.57,2.61,2.51,606100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",109.84,110.24,104.17,-0.95,-0.9,724500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":415,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":415},"2026-04-15",103.24,106.57,103,3.56,3.51,576100,{"date":1268,"open":1269,"high":1270,"low":591,"close":1271,"change":1272,"percent_change":1249,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",99.96,102.95,101.56,2.49,822000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":630,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":630},"2026-04-13",91.52,99.6,6.79,7.36,1637700,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",94.58,92.13,92.28,-2.51,-2.65,513700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":967,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",96.85,98,93.95,94.79,-2.32,630200,{"date":1298,"open":1299,"high":1300,"low":363,"close":1301,"change":1302,"percent_change":108,"volume":1303,"transactions":9,"vwap":1301},"2026-04-08",101.19,102.33,97.11,0.54,694100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":330,"change":1309,"percent_change":1023,"volume":1310,"transactions":9,"vwap":330},"2026-04-07",95.21,96.989,93.38,1.21,600400,{"date":1312,"open":1293,"high":1313,"low":1314,"close":1315,"change":156,"percent_change":504,"volume":1316,"transactions":9,"vwap":1315},"2026-04-06",95.68,92.44,95.36,618800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-02",94.77,96.275,90.47,94.19,-2.82,-2.91,775800,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":967,"percent_change":1331,"volume":1228,"transactions":9,"vwap":1330},"2026-04-01",100.9,96.84,97.010002,-2.4,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",99.59,101.93,98.3,99.4,1.51,1.54,458100,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":884,"volume":1347,"transactions":9,"vwap":1345},"2026-03-30",94.95,98.79,97.89,3.12,570700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1319,"change":1353,"percent_change":1219,"volume":1354,"transactions":9,"vwap":1319},"2026-03-27",96.3,96.8,93.24,-2.76,398600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":909,"volume":1362,"transactions":9,"vwap":1360},"2026-03-26",99.15,100.96,97.4,97.53,-3.33,685100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":142,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",101.13,103.089996,97.725,100.86,1.32,837400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-24",100.39,101.4,97.94,99.55,-2.46,-2.41,770200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":883,"volume":1387,"transactions":9,"vwap":1385},"2026-03-23",102.46,103.38,100.4,102.010002,2.42,889700,{"date":1389,"open":1390,"high":1391,"low":614,"close":1334,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1334},"2026-03-20",100.16,100.91,-1.41,-1.4,808200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":384,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":384},"2026-03-19",101.050003,102.65,99.35,-1.68,-1.64,727600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":88,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",98.91,104.215,98.39,102.68,2.11,799000,{"date":1412,"open":630,"high":1413,"low":630,"close":624,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":624},"2026-03-17",102.73,3.4,3.5,489500,{"date":1418,"open":1419,"high":1420,"low":1291,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",97.25,99.95,97.16,0.31,0.32,528700,{"date":1426,"open":1427,"high":1428,"low":642,"close":1291,"change":440,"percent_change":439,"volume":1429,"transactions":9,"vwap":1291},"2026-03-13",95.96,98.565,809900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1007,"volume":1437,"transactions":9,"vwap":1435},"2026-03-12",95.15,96.65,92.77,94.23,-3.96,1967000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",104.48,105,96,98.19,-6.29,-6.02,1182200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1440,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1440},"2026-03-10",105.67,105.97,102.98,-1.09,-1.03,413000,{"date":1456,"open":1457,"high":1458,"low":1384,"close":1247,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1247},"2026-03-09",104.34,106.22,-1,-0.94,764000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1262,"change":1467,"percent_change":726,"volume":1468,"transactions":9,"vwap":1262},"2026-03-06",107.21,107.75,104.13,-3.45,849400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":440,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-05",106.48,110.19,110.019997,2.44,1061300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":974,"percent_change":974,"volume":1482,"transactions":9,"vwap":1481},"2026-03-04",107.28,109.65,106.62,107.4,534000,{"date":1484,"open":480,"high":1485,"low":1486,"close":1487,"change":1302,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-03",108.42,101.6,107.37,0.51,1208900,{"date":1491,"open":393,"high":1492,"low":1271,"close":481,"change":941,"percent_change":1493,"volume":1494,"transactions":9,"vwap":481},"2026-03-02",108.19,1.8,843300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-27",105.32,106.32,101.39,104.94,-3.17,-2.93,1048400,{"date":1505,"open":1506,"high":1507,"low":1216,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",108.36,110.35,108.11,1.88,1.77,950600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":582,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-25",106.43,106.5,99.83,106.23,4.4,1381000,{"date":1521,"open":1522,"high":1523,"low":395,"close":1524,"change":1173,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",100.99,103.84,101.75,0.61,1257800,{"date":1528,"open":1529,"high":1530,"low":1292,"close":1365,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1365},"2026-02-23",106.33,106.75,-5.89,-5.5,1349600,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-20",111.77,105.56,107.019997,-5.98,-5.29,1594200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-19",121.72,123.53,107.059998,113,-10.19,-8.27,1410400,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-18",123.83,120.25,123.19,3.22,2.68,494300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-17",122.94,125.145,119.47,119.97,-2.79,-2.27,409500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":737,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-13",124.19,126.205,121.445,122.76,-0.26,448200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",128.50999,132.8,122.98,123.080002,-4.69,-3.67,473200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",133.48,134.3,126.15,127.77,-5.23,-3.93,406500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":94,"volume":1601,"transactions":9,"vwap":1599},"2026-02-10",134,136.74001,132.61,133,-1.07,435100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-09",131.48,134.862,130.63,134.070007,2.35,1.78,321100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-06",134.22,135.96001,130.67999,131.72,0,606500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1616,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1616},"2026-02-05",141.13,141.44,131.53,-9.31,-6.6,716600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-04",137.74001,143.91,133.81799,141.029999,4.94,3.63,720800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1540,"percent_change":1150,"volume":1642,"transactions":9,"vwap":1641},"2026-02-03",135.81,149.44,133.78,136.089996,1557100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1049,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-02",140.67,142.83,137.89,141.38,0.1,518600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":673,"volume":1658,"transactions":9,"vwap":1656},"2026-01-30",142.42,146.405,139.89999,141.24001,-1.18,506500,{"date":1660,"open":1661,"high":1662,"low":1622,"close":1653,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1653},"2026-01-29",149.50999,150.31,-6.22,-4.18,474400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":246,"volume":1673,"transactions":9,"vwap":1671},"2026-01-28",147.83,150.13,145.96001,148.64,1.28,266600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-27",147.84,148.27,144.7,147.36,-0.81,-0.55,304700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-26",149.53,152.38499,147.56,148.17,-1.28,-0.86,427800,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1287,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-23",151.8,147.42999,149.45,-1.74,378600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-22",154.8,155.59,151.78,152.10001,-0.82,-0.54,354700,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-21",149.74001,154.205,152.92,3.6,2.41,469600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1566,"volume":1723,"transactions":9,"vwap":1721},"2026-01-20",149.75,152.66,148.94,149.32001,-3.47,610000,{"date":1725,"open":1726,"high":30,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-16",153.42999,152.12,152.78999,-1.05,-0.68,562500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1180,"volume":1739,"transactions":9,"vwap":1737},"2026-01-15",148.92999,154.39999,148.75,153.84,5.63,396500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1338,"volume":1747,"transactions":9,"vwap":1745},"2026-01-14",145.28,149.16,143.69501,148.21001,2.2,422300,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-13",151.55,144.67999,146.0099945,-4.94,-3.27,388400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":831,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-12",146.84,151.089996,145.94,150.95,1.82,534600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":483,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-09",146.83,149.070007,145.41,148.25,1.06,420400,{"date":1773,"open":1774,"high":1758,"low":1775,"close":1776,"change":1777,"percent_change":156,"volume":1778,"transactions":9,"vwap":1776},"2026-01-08",144.72,144.13,146.7,1.7,409900,{"date":1780,"open":1781,"high":1668,"low":1782,"close":1783,"change":387,"percent_change":235,"volume":1784,"transactions":9,"vwap":1783},"2026-01-07",146.58,143.45,145,421200,{"date":1786,"open":1678,"high":1787,"low":1678,"close":1766,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1766},"2026-01-06",149.0050049,2.13,1.47,705400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1678,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1678},"2026-01-05",137.020004,147.62,136.89999,8.04,5.88,940300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1608,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-02",135,138.12,134.25999,136.66,1.75,354900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-31",135.82001,136.3,134.285,134.31,-1.52,-1.12,309200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1813,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-30",136.67999,137.039993,135.24001,135.83,-1.11,388300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1814,"percent_change":1680,"volume":1830,"transactions":9,"vwap":1829},"2025-12-29",138.67999,140.10001,135.66,137.35001,375500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":849,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-26",138.64,140.12,137.198,138.47,-0.12,426900,{"date":1840,"open":1833,"high":1841,"low":1801,"close":1833,"change":354,"percent_change":1049,"volume":1842,"transactions":9,"vwap":1833},"2025-12-24",139.16,231800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":656,"percent_change":791,"volume":1849,"transactions":9,"vwap":1848},"2025-12-23",138.52,139.493,137.89999,138.45,372600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-22",135.28,139.78999,134.28999,138.49001,4.06,3.02,545600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":117,"percent_change":1302,"volume":1865,"transactions":9,"vwap":1864},"2025-12-19",133.69,135.059998,132.25,134.42999,1518300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-18",132.59,134.795,132.45,133.71001,1.96,1.49,558500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",131.89,133.435,130.84,131.75,-0.1,-0.08,686400,{"date":1885,"open":1886,"high":1599,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-16",129.87,129.44,131.85001,3.06,2.38,515800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1393,"percent_change":79,"volume":1898,"transactions":9,"vwap":1897},"2025-12-15",131.33,133.33,127.92,128.78999,427000,{"date":1900,"open":1901,"high":1902,"low":1886,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-12",133.55,134.50999,130.19,-3.11,-2.33,485800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1023,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-11",132.98,135.56,131.64,133.3,0.96,452300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",128.5,133.53999,127.27,132.029999,3.32,2.58,694000,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-09",126.99,129.60001,128.71001,1.76,1.39,496200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1805,"percent_change":841,"volume":1938,"transactions":9,"vwap":1937},"2025-12-08",124.79,127.63,123.35,126.95,585900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-05",123.33,127.029999,121.551,125.2,1.92,1.56,731300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":407,"percent_change":173,"volume":1954,"transactions":9,"vwap":1953},"2025-12-04",123.23,125.13,122.28,123.28,670000,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":941,"percent_change":1946,"volume":1960,"transactions":9,"vwap":1959},"2025-12-03",121.49,125.135,123.040001,390500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":983,"volume":1968,"transactions":9,"vwap":1966},"2025-12-02",121.95,123.7,120.93,121.15,-0.6,401500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":312,"volume":1976,"transactions":9,"vwap":1974},"2025-12-01",122.4,125.96,118.99,121.75,-2.185,457700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-28",123.66,124.9,121.901,123.935,1.525,1.25,226700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-26",123.25,125.35,122.15,122.41,-0.65,-0.53,368400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-25",121.010002,124.64,120.13,123.059998,2.8,2.33,632400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":823,"percent_change":1813,"volume":2010,"transactions":9,"vwap":2009},"2025-11-24",121.77,122.49,119.895,120.26,420700,{"date":2012,"open":2013,"high":1950,"low":2014,"close":2015,"change":504,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-21",122.31,120.23,122.11,1.03,764300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-20",126.26,129.0050049,120.059998,120.87,-4.4,-3.51,485900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":975,"percent_change":974,"volume":2033,"transactions":9,"vwap":2032},"2025-11-19",125.42,125.95,122.195,125.27,562100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1401,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-18",125.85,127.325,124.593,125.23,-1.29,696200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-17",130.60001,131.27,126.64,126.87,-4.38,-3.34,522100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1649,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-14",130.059998,132.36,128.91499,131.25,0.08,371500,{"date":2060,"open":1901,"high":2061,"low":1615,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-13",134.63499,131.14999,-3.35,-2.49,582300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1746,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-12",132.5,136.28,131.66499,134.5,1.66,571100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1063,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-11",131.47,133.72,130.94,132.3,1.5,516800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1993,"volume":2089,"transactions":9,"vwap":2087},"2025-11-10",131.020004,132.78999,129.59,130.35001,-0.69,527700,{"date":2091,"open":2092,"high":1623,"low":2029,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-07",127.059998,131.039993,3.19,2.5,733100,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1346,"volume":2103,"transactions":9,"vwap":2101},"2025-11-06",128.60001,124.5,127.85,3.87,899300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":205,"percent_change":841,"volume":2110,"transactions":9,"vwap":2109},"2025-11-05",124.17,126.325,122.935,123.98,719300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-04",119.43,125,115.32,122.27,7.34,6.39,927500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-03",112.81,116.040001,111.983,114.93,0.97,0.85,645100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":493,"percent_change":1837,"volume":2135,"transactions":9,"vwap":2134},"2025-10-31",113.24,114.79,112.59,113.96,403000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-30",114.91,115.985,113.97,114.099998,-1.31,-1.14,496800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-29",117.4,119.595,114.26,115.41,-2.48,-2.1,341200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":195,"volume":2161,"transactions":9,"vwap":2159},"2025-10-28",119.85,122.13,117.75,117.89,-2.07,537900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":132,"volume":2169,"transactions":9,"vwap":2167},"2025-10-27",120.24,122.16,118.798,119.96,1.18,271000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":493,"percent_change":1837,"volume":2176,"transactions":9,"vwap":2175},"2025-10-24",120.37,123,118.62,118.78,187400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":593,"percent_change":300,"volume":2183,"transactions":9,"vwap":2182},"2025-10-23",119.59,120.44,116.87,118.92,342600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2179,"change":2189,"percent_change":2143,"volume":2190,"transactions":9,"vwap":2179},"2025-10-22",120.78,121.39,118.61,-1.38,270300,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2126,"volume":2197,"transactions":9,"vwap":2195},"2025-10-21",119.4,123.42,120.97,1.16,374200,{"date":2199,"open":2174,"high":2200,"low":2201,"close":2202,"change":1510,"percent_change":2080,"volume":2203,"transactions":9,"vwap":2202},"2025-10-20",121.3,117.685,119.81,355200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-17",117.93,118.89,116.76,118.040001,0.43,0.37,303500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-16",120.4,120.84,115.79,117.61,-2.58,-2.15,715900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-15",126.949,127.208,119.099998,120.19,-4.73,-3.79,519000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-14",123.52,127.26,122.248,124.92,2.08,1.69,882100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2102,"volume":2247,"transactions":9,"vwap":2245},"2025-10-13",120.55,124.019997,119.089996,122.84,4.58,751100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-10",118.97,119.22,114.63,118.26,-0.59,-0.5,1163300,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1256,"percent_change":450,"volume":2262,"transactions":9,"vwap":2261},"2025-10-09",120.51,115.97,118.85,634600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1103,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-08",122.91,123.055,119.72,119.8,-2.28,480900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2064,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-07",125.48,126.78,122.53,122.6,-1.99,386500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1286,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-06",127.93,129.46201,123.705,125.089996,-1.97,679600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":959,"volume":2294,"transactions":9,"vwap":2292},"2025-10-03",127.94,128.42,125.71,127.6,1.05,866700,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-02",129,125.94,126.55,-2.25,-1.75,593300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-01",133.98,134.295,128.63,128.8,-5.99,-4.44,554200,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-30",139.21001,133.194,134.78999,-4.21,-3.03,320300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":268,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-29",141.66,142.33501,138.89,139,-1.35,300400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":504,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-26",140.46001,140.965,138.14,140.89999,0.89,213800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":365,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-25",140.78,142.17,139.5,139.66,-2.19,442200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1008,"volume":2351,"transactions":9,"vwap":2349},"2025-09-24",150.42999,151.61,142.080002,142.78,-7.12,547400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-23",150.070007,151.94,149.33,149.89999,0.75,0.5,452900,{"date":2362,"open":1685,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":94,"volume":2367,"transactions":9,"vwap":2365},"2025-09-22",150,147.37,149.14999,-1.21,368000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-19",150.66,150.98,148.69,150.36,-0.625,-0.41,1090500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1921,"volume":2384,"transactions":9,"vwap":2382},"2025-09-18",149.19,152.41,147.78,150.985,4.855,316200,{"date":2386,"open":2387,"high":1662,"low":2388,"close":2389,"change":236,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-17",147.63,145.5,146.13,-0.98,236300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2293,"percent_change":117,"volume":2398,"transactions":9,"vwap":2397},"2025-09-16",146.53,147.91,145.38,147.58,276800,{"date":2400,"open":1767,"high":2401,"low":2402,"close":2394,"change":376,"percent_change":1813,"volume":2403,"transactions":9,"vwap":2394},"2025-09-15",153,146.44,295300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":542,"volume":2411,"transactions":9,"vwap":2409},"2025-09-12",153.96001,154.67,148.53999,148.78999,-5.01,299400,{"date":2413,"open":2373,"high":2414,"low":2415,"close":2416,"change":694,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-11",154.42,149.46001,153.8,3.05,316700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":142,"percent_change":2334,"volume":2425,"transactions":9,"vwap":2424},"2025-09-10",147.77,152.19,147.72501,149.25,314900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-09",148,149.089996,146.22,147.94,-0.72,-0.48,332300,{"date":2436,"open":2394,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-08",148.97,145.685,148.66,2.54,1.74,461800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":301,"volume":2450,"transactions":9,"vwap":2448},"2025-09-05",147.96001,148.71001,144.36,146.12,-0.92,318300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-04",145.029999,147.11,143.83099,147.039993,3.26,2.27,452200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-03",147.28,148.83,142.155,143.78,-6.87,-4.56,757300,{"date":2470,"open":2471,"high":2472,"low":2445,"close":2473,"change":2474,"percent_change":967,"volume":2475,"transactions":9,"vwap":2473},"2025-09-02",151.57001,153.020004,150.64999,-3.69,238200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":147,"volume":2483,"transactions":9,"vwap":2481},"2025-08-29",155,155.19,152.71001,154.34,-0.52,299700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-28",154.99001,156.153,154,154.86,0.34,0.22,235600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-27",153.53999,155.8,153.185,154.52,0.18,0.12,281800,{"date":2503,"open":2504,"high":2486,"low":2505,"close":2481,"change":975,"percent_change":974,"volume":2506,"transactions":9,"vwap":2481},"2025-08-26",154.089996,152.666,447500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1102,"percent_change":471,"volume":2513,"transactions":9,"vwap":2512},"2025-08-25",155.50999,156.67,154.24001,154.3,407400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-22",150.53,157.0099945,150.089996,156.75,6.89,4.6,268000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":300,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-21",148.74001,150.27,148.34,149.86,-0.37,245100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2255,"percent_change":397,"volume":2537,"transactions":9,"vwap":2536},"2025-08-20",150.72,151.78999,147.741,150.42,333800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-19",155.99001,159.47,150.59,150.92,-4.48,-2.88,696500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":757,"percent_change":656,"volume":2553,"transactions":9,"vwap":2552},"2025-08-18",155.17999,155.578,153.19,155.39999,221700,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-15",158.64999,154.25,155.46001,-2.98,-1.88,403400,{"date":2563,"open":2541,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1813,"volume":2568,"transactions":9,"vwap":2566},"2025-08-14",159.86501,157.16,158.44,-2.44,378100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1930,"volume":2576,"transactions":9,"vwap":2574},"2025-08-13",159.039993,161.13,154.91499,160.88,2.21,277300,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-12",154.020004,158.73,158.67,6.12,4.01,234600,{"date":2586,"open":2587,"high":2479,"low":2588,"close":2589,"change":2277,"percent_change":2040,"volume":2590,"transactions":9,"vwap":2589},"2025-08-11",154.50999,152.14,152.55,311800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":168,"volume":2598,"transactions":9,"vwap":2596},"2025-08-08",153.82001,155.62,152.56,154.53999,1.35,276600,{"date":2600,"open":2601,"high":2602,"low":1727,"close":2551,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2551},"2025-08-07",158.17,158.45,-3.38,-2.16,314800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1227,"volume":2613,"transactions":9,"vwap":2611},"2025-08-06",158.33,159.39,156.28,156.57001,-0.2,570500,{"date":2615,"open":2616,"high":2617,"low":1721,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-05",154.47,159.38,156.77,5.87,3.89,618200,{"date":2623,"open":2624,"high":2625,"low":2397,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-04",149.24001,152.11,150.89999,3.11,2.1,503300,{"date":2631,"open":2428,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-01",148.35001,142.53,147.78999,-4.51,-2.96,538800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-31",154.0099945,156.27499,152.029999,152.3,-3.2,-2.06,337400,{"date":2648,"open":2649,"high":2580,"low":2650,"close":2651,"change":2652,"percent_change":533,"volume":2653,"transactions":9,"vwap":2651},"2025-07-30",156.21001,154.070007,155.5,0.41,349000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2088,"percent_change":1118,"volume":2660,"transactions":9,"vwap":2659},"2025-07-29",156.28999,156.49001,152.75,155.089996,309600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2665,"change":79,"percent_change":2088,"volume":1806,"transactions":9,"vwap":2665},"2025-07-28",157,157.77,155.78,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":25,"percent_change":354,"volume":2475,"transactions":9,"vwap":2670},"2025-07-25",157.64999,155.573,156.86,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2611,"change":2293,"percent_change":290,"volume":2676,"transactions":9,"vwap":2611},"2025-07-24",156,157.61,155.21001,274100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1984,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-23",154.88,156.89999,153.905,155.52,0.81,263000,{"date":2686,"open":1727,"high":2687,"low":2688,"close":2689,"change":17,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-22",155.080002,150.054993,154.27,1.58,448400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":867,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-21",156.62,157.60001,151.85001,151.87,-1.79,324100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1103,"volume":2707,"transactions":9,"vwap":2705},"2025-07-18",160.059998,160.19,154.080002,154.64,-4.46,432400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-17",151.95,160.35001,151.505,159.10001,7.15,4.71,733200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2710,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2710},"2025-07-16",147,152.17,146.64999,6.23,4.28,354000,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-15",150.5,145.72,-4.59,-3.05,509800,{"date":2733,"open":2697,"high":2697,"low":2424,"close":1662,"change":1600,"percent_change":2734,"volume":2735,"transactions":9,"vwap":1662},"2025-07-14",-0.71,368500,{"date":2737,"open":2738,"high":2739,"low":2542,"close":2740,"change":823,"percent_change":2366,"volume":2741,"transactions":9,"vwap":2740},"2025-07-11",151.47,153.21001,151.38,458300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":439,"volume":2749,"transactions":9,"vwap":2747},"2025-07-10",149.57001,154.065002,149.13,153.23,4.14,457200,{"date":2751,"open":2752,"high":2365,"low":2753,"close":2429,"change":2754,"percent_change":1369,"volume":2755,"transactions":9,"vwap":2429},"2025-07-09",147.39,145.80299,1.94,263400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2293,"percent_change":117,"volume":2762,"transactions":9,"vwap":2761},"2025-07-08",147.059998,148.86501,145.125,147.14999,495000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2449,"percent_change":301,"volume":2769,"transactions":9,"vwap":2768},"2025-07-07",146.28,147.58501,145.14999,146.10001,489600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1094,"percent_change":503,"volume":2776,"transactions":9,"vwap":2775},"2025-07-03",146.42,147.61,145.75101,147.020004,201100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2767,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2767},"2025-07-02",144.3,145.50999,143.53999,0.36,0.25,463400,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2790,"percent_change":1509,"volume":2791,"transactions":9,"vwap":2789},"2025-07-01",141.0099945,146.715,144.78999,2.67,543800,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1393,"volume":2798,"transactions":9,"vwap":2796},"2025-06-30",146.3,139.92999,142.12,-2.02,665800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1881,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-27",144,147.455,141.30499,144.14,-0.07,6424300,{"date":2808,"open":2349,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1309,"volume":2813,"transactions":9,"vwap":2811},"2025-06-26",144.34,141.080002,144.24001,1.72,625700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":492,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-25",143.17999,143.399,141.33,142.52,-0.11,489200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":858,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-24",140.78999,143.074997,140.2,142.67,2.76,524500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-23",136.0099945,138.96001,133.47,138.84,2.15,1.57,672500,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-20",137.22,135.205,136.69,-0.29,-0.21,781000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":226,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-18",136.14999,139.2,135.315,136.98,0.79,506600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1657,"volume":2862,"transactions":9,"vwap":2860},"2025-06-17",136.050003,136.567,132.94,135.91,-1.62,905200,{"date":2864,"open":2865,"high":2866,"low":2841,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-16",140.83,142.33,137.53,-1.42,-1.02,1376400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-13",143.78999,144.66,138.60001,138.95,-7.54,-5.15,791500,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-12",145.82001,147.085007,144.050003,146.49001,-0.85,-0.58,855200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-11",152.77,153.60001,146.59,147.34,-4.33,-2.85,797800,{"date":2899,"open":2891,"high":2900,"low":2901,"close":2902,"change":757,"percent_change":656,"volume":2903,"transactions":9,"vwap":2902},"2025-06-10",154.039993,149.39999,151.67,543400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":225,"percent_change":289,"volume":2910,"transactions":9,"vwap":2909},"2025-06-09",152.24001,153.77,149.627,151.73,635300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":354,"percent_change":766,"volume":2917,"transactions":9,"vwap":2916},"2025-06-06",153.50999,154.33,150.19,150.82001,609300,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":483,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-05",149.77,151.0099945,147.38,150.63,1.04,566700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2844,"volume":2933,"transactions":9,"vwap":2931},"2025-06-04",149.89,150.22501,147.67,149.080002,-0.43,475000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":1661,"change":2939,"percent_change":2211,"volume":2940,"transactions":9,"vwap":1661},"2025-06-03",148.96001,151.17999,145.985,0.55,505300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2936,"change":656,"percent_change":791,"volume":2946,"transactions":9,"vwap":2936},"2025-06-02",149,149.074997,144.96001,770100,{"date":2948,"open":2949,"high":2479,"low":2950,"close":2943,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2943},"2025-05-30",154.41,148.17999,-7.08,-4.54,1480600,{"date":2955,"open":183,"high":183,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-29",152.63,156.080002,-19.41,-11.06,1737600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-28",172.62,176.515,171.34,175.49001,2.89,1.67,1622200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-27",166.47,172.64,165.47501,172.60001,7.19,4.35,557100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":483,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-23",160.36,166.71001,155.88,165.41,0.95,401600,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1369,"volume":2994,"transactions":9,"vwap":2992},"2025-05-22",161.84,166.85001,161.22,163.86,2.14,453900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-21",167.14,168.58,161.35001,161.72,-7.98,-4.7,411000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1323,"percent_change":1125,"volume":3010,"transactions":9,"vwap":3009},"2025-05-20",172.070007,173.30499,167.59,169.7,524400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":850,"percent_change":1227,"volume":3017,"transactions":9,"vwap":3016},"2025-05-19",169.50999,172.94,168.66,172.52,335300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":605,"percent_change":483,"volume":3024,"transactions":9,"vwap":3023},"2025-05-16",170.49001,173.27,168.703,172.74001,387000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":2691,"transactions":9,"vwap":3030},"2025-05-15",172.96001,174.38499,169.64,170.11,-4.71,-2.69,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-14",172.7,175.84,172.34,174.82001,0.78,0.45,367300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":127,"volume":3049,"transactions":9,"vwap":3047},"2025-05-13",174.34,176.67999,172.64999,174.039993,1.09,367400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-12",172.25,175,170.38,172.95,10.27,6.31,424300,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-09",162.7,164.039993,161.10001,162.67999,-0.02,-0.01,311200,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3061,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3061},"2025-05-08",161.47,165.34,159.866,4.08,2.57,337600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":225,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-07",158.5,159.735,156.60001,158.62,0.58,309100,{"date":3085,"open":3086,"high":3087,"low":3086,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-06",156.63,160.2,157.71001,-2.66,-1.66,286200,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":850,"percent_change":493,"volume":3098,"transactions":9,"vwap":3097},"2025-05-05",159.63,161.55,157.81,160.37,308300,{"date":3100,"open":3101,"high":3102,"low":3101,"close":3103,"change":3104,"percent_change":2094,"volume":3105,"transactions":9,"vwap":3103},"2025-05-02",157.38,163.66,160.59,4.97,394400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":2594,"change":3111,"percent_change":43,"volume":3112,"transactions":9,"vwap":2594},"2025-05-01",155.22,158.435,153.2,1.13,334200,{"date":3114,"open":3115,"high":3116,"low":2428,"close":3117,"change":3065,"percent_change":3066,"volume":3118,"transactions":9,"vwap":3117},"2025-04-30",151.64999,154.81,154.49001,416800,{"date":3120,"open":3121,"high":3122,"low":3123,"close":2587,"change":3124,"percent_change":3125,"volume":1968,"transactions":9,"vwap":2587},"2025-04-29",148.84,154.59,147.97,3.92,2.6,{"date":3127,"open":3128,"high":3129,"low":3130,"close":2542,"change":3131,"percent_change":3132,"volume":1235,"transactions":9,"vwap":2542},"2025-04-28",148.52,151.11,147.545,2.25,1.52,{"date":3134,"open":2780,"high":3135,"low":2780,"close":2527,"change":26,"percent_change":2491,"volume":3136,"transactions":9,"vwap":2527},"2025-04-25",151.039993,367200,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-04-24",143.10001,150.14999,142.10001,148.0099945,3.91,2.71,437300,{"date":187,"open":3147,"high":3148,"low":3149,"close":3150,"change":2293,"percent_change":43,"volume":3151,"transactions":9,"vwap":3150},143.050003,147.203,142.31599,144.10001,569900]