[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLI":3,"homepage-market-summary":35,"stock-historical-HLI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLI","2026-10-02",{"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},126.37,129.34,130.925,126.155,128.38,-2.01,-1.57,598333.216977,15215,127.3303,204.17999,112.83,657926.286767248,14.8,2801,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"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",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},211.77699,570973,208405071.691812,-18.46,"2025-04-22",[187,188,198,208,218,229,240,251,262,273,283,294,305,316,327,338,348,359,370,381,391,402,413,424,434,445,453,463,474,485,496,507,517,528,539,550,561,571,580,591,601,610,621,631,639,650,660,671,682,691,702,711,722,731,740,749,757,766,775,782,791,799,807,816,825,833,841,848,856,864,873,882,891,900,908,916,924,933,941,950,959,968,975,984,992,1000,1009,1018,1026,1035,1044,1053,1062,1071,1079,1086,1094,1103,1110,1118,1126,1135,1144,1152,1160,1168,1175,1182,1190,1199,1206,1215,1224,1233,1241,1249,1257,1266,1275,1284,1290,1299,1306,1315,1323,1332,1339,1348,1357,1366,1375,1383,1392,1399,1407,1415,1422,1429,1437,1444,1450,1459,1467,1474,1482,1490,1499,1507,1516,1523,1529,1538,1547,1555,1563,1571,1578,1587,1595,1603,1610,1619,1627,1636,1643,1651,1659,1668,1677,1684,1692,1701,1709,1717,1726,1734,1742,1751,1759,1767,1775,1784,1793,1801,1809,1818,1827,1835,1843,1852,1860,1868,1876,1884,1891,1898,1905,1914,1922,1931,1938,1946,1953,1961,1968,1974,1982,1990,1999,2004,2012,2019,2026,2033,2042,2050,2057,2066,2074,2082,2090,2098,2107,2115,2122,2130,2137,2144,2151,2159,2167,2174,2181,2190,2197,2205,2212,2218,2225,2231,2240,2247,2254,2261,2269,2277,2285,2293,2302,2311,2319,2326,2334,2343,2352,2360,2367,2374,2382,2389,2396,2402,2411,2418,2426,2435,2443,2452,2458,2465,2473,2480,2488,2497,2504,2511,2517,2524,2533,2539,2547,2553,2561,2568,2575,2582,2589,2597,2604,2612,2619,2625,2633,2639,2645,2653,2661,2667,2674,2682,2689,2695,2702,2707,2715,2722,2730,2739,2747,2756,2764,2770,2777,2784,2791,2796,2803,2808,2817,2823,2829,2837,2845,2853,2859,2864,2872,2880,2887,2895,2903,2910,2918,2924,2932,2939,2944,2950,2957,2963,2967,2974,2979,2986,2992,2999,3007,3014,3021,3027,3034,3042,3049,3058,3065,3070,3077,3085,3091,3098,3105,3113,3120,3125,3131],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",125.71,129,123.69,2.04,1.61,813568.007588,17163,127.9241,{"date":199,"open":20,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",128.15,126.02,126.34,-1.12,-0.88,805028.338316,16584,126.9415,{"date":209,"open":21,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",130.84,126.445,127.46,-2.08,-1.61,729599.178802,17657,127.6953,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",128.72,129.59,126.92,129.54,0.47,0.36,730443.076409,16232,128.657,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",127.48,129.705,126.775,129.07,1.58,1.24,796524.833592,17748,128.4394,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",129.83,130.735,125.34,127.49,-2.45,-1.89,1295220.853358,21665,127.0854,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",130.12,131.22,127.96,129.94,-1.03,-0.79,522333.477305,15702,130.415,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",133.98,135.455,127.52,130.97,-1.64,-1.24,850441.834117,20465,130.8744,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":235,"volume":280,"transactions":281,"vwap":282},"2026-09-21",132.65,134.1017,131.01,132.61,2.06,876981.023677,22170,132.9397,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",131.54,132.8,130.47,130.55,-2.11,-1.59,1959602.57421,22415,131.0281,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",131.84,135.015,130.22,132.66,2.32,1.78,1003913.76958,22066,132.5895,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",133.33,134.69,129.13,130.34,-3.39,-2.53,626831.826128,17495,131.946,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",137.03,137.83,133.42,133.73,-4.09,-2.97,945285.150719,21046,135.3428,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",136.96,139.77,135.73,137.82,1.21,0.89,778337.956592,24890,137.2714,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":224,"volume":345,"transactions":346,"vwap":347},"2026-09-11",137.17,140.585,135.56,136.61,0.64,941740.640344,20597,136.9383,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",134.94,141.08,134.175,135.97,0.7,0.52,1345885.261348,24412,137.4253,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",135.04,136.43,133.61,135.27,-0.12,-0.09,751100.675286,19407,135.0151,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",135.84,137.46,134.77,135.39,-1.72,-1.25,492687.909354,15219,136.0549,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":127,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",134.79,137.21,133.935,137.11,0.18,720510.972991,19320,136.2166,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",135.13,138.9,134.65,136.86,3.65,2.74,885657.81566,19496,136.4545,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",132.36,135.24,131.59,133.21,0.31,0.23,708988.083347,16225,133.6029,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",130.9,135.98,129.31,132.9,-0.39,-0.29,775000.465186,18782,133.8622,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",131.04,133.825,133.29,0.27,0.2,627602.610969,15445,133.1259,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",131.55,133.93,130.68,133.02,2.21,1.69,684410.605532,16192,132.9171,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":107,"percent_change":137,"volume":450,"transactions":451,"vwap":452},"2026-08-27",128.62,132.02,130.81,491859.655921,11219,130.9415,{"date":454,"open":220,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",130.58,127.73,129.8,0.76,0.59,675521.303133,13993,129.6143,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",128.96,129.55,127.2,129.04,0.09,0.07,526425.945006,12972,128.7069,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",129.78,131.36,128.21,128.95,-0.1,-0.08,503266.654341,12688,129.4239,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",128.77,131.24,128.22,129.05,0.99,0.77,797571.308353,16402,129.126,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",129.08,130.96,127.505,128.06,-2.03,-1.56,560198.30889,15228,128.9921,{"date":508,"open":456,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",133.68,127.19,130.09,3.08,2.43,923137.783134,19531,131.1624,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",125.63,128.79,124.01,127.01,1.79,1.43,600855.324729,14991,127.2666,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",127.6,128.425,125.19,125.22,-3.46,-2.69,543826.345644,12413,125.911,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",131.81,133.3599,128.375,128.68,-3.53,-2.67,740782.764427,15680,129.2999,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",123.59,132.37,123.49,132.21,8.79,7.12,1078821.530652,20227,128.4129,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":502,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",125.45,125.97,123.15,123.42,-1.62,761367.442768,15318,124.0881,{"date":572,"open":573,"high":574,"low":575,"close":563,"change":279,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",124.7,126.75,124.05,1.67,752275.799321,17003,125.3391,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",127.58,128.13,122.19,123.39,-5.61,-4.35,1029687.671424,20775,123.7451,{"date":592,"open":593,"high":594,"low":595,"close":191,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",127.81,130.11,127.23,1.42,1.11,552818.770063,14646,129.0537,{"date":602,"open":603,"high":603,"low":604,"close":582,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",133,126.755,-0.61,-0.48,1300105.6416,20461,128.6575,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",128.29,129.4,126.685,128.19,-0.06,-0.05,962955.076876,18301,128.0166,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":440,"volume":628,"transactions":629,"vwap":630},"2026-08-04",125.87,129.21,125.81,128.25,2.77,758017.355282,18744,128.0684,{"date":632,"open":563,"high":633,"low":634,"close":635,"change":117,"percent_change":117,"volume":636,"transactions":637,"vwap":638},"2026-08-03",128.26,120.47,125.48,833181.175363,19091,123.9578,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",127.53,128.89,124.76,125.49,-2.85,-2.22,890593.690859,23278,126.0302,{"date":651,"open":652,"high":653,"low":31,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",120.12,129.41,128.34,-10.74,-7.72,3795275.192187,52694,123.8134,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",143.39,145.125,138.6,139.08,-6.39,-4.39,857643.763726,19361,140.2207,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",142.41,147.005,140.53,145.47,4.22,2.99,1098776.90266,21336,145.4668,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":94,"percent_change":43,"volume":688,"transactions":689,"vwap":690},"2026-07-27",142.07,144.48,140.49,141.25,623311.758552,15399,141.4948,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",139,140.995,138.56,140.23,2.42,1.76,623456.701304,13465,140.0505,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":503,"percent_change":203,"volume":708,"transactions":709,"vwap":710},"2026-07-23",137.6,139.27,137,137.81,715167.39774,14062,137.8794,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",140.19,141.51,138.3,139.37,-0.5,-0.36,792421.79643,16184,139.6802,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":117,"percent_change":117,"volume":728,"transactions":729,"vwap":730},"2026-07-21",139.79,141.415,139.09,139.87,508454.670748,11751,140.1969,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":366,"volume":737,"transactions":738,"vwap":739},"2026-07-20",140.71,137.02,139.88,-0.13,629763.803292,16443,139.0713,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",141.3,143.94,139.96001,140.0099945,-3.29,-2.3,712300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":132,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-16",142.86,143.56,141.020004,143.3,0.28,877300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",137.97,143.38,136.92,142.89999,5.97,4.36,1167200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",133.59,137.020004,133.070007,136.92999,4.41,3.33,926900,{"date":776,"open":777,"high":331,"low":778,"close":779,"change":780,"percent_change":213,"volume":781,"transactions":9,"vwap":779},"2026-07-13",135.7,130.72,132.52,-2.81,832400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",138.55,139.25999,133.53999,135.33,-1.11,-0.81,1067700,{"date":792,"open":364,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",138.50999,134.34,136.44,2.13,1.59,3149100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":534,"volume":806,"transactions":9,"vwap":804},"2026-07-08",138.45,139.87601,133.58,134.31,-4.81,718000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",141.66,143.88,138.77,139.12,-3.33,-2.34,533800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",140.28,144.5,140.22,142.45,2.3,1.64,748100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":797,"volume":832,"transactions":9,"vwap":830},"2026-07-02",139.66,141.245,138.285,140.14999,2.19,496900,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",134.8,140,137.96001,3.83,2.86,939500,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":333,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",133.039993,135.86,134.13,0.91,727200,{"date":849,"open":850,"high":705,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",138.17,131.30499,132.92,-5.63,-4.06,591200,{"date":857,"open":858,"high":859,"low":860,"close":784,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":784},"2026-06-26",136.5,138.86,134.235,2.22,1.63,1892900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",138.31,140.63,136.029999,136.33,-1.67,-1.21,489200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",140.86,141.27499,137.10001,138,-2.6,-1.85,445600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",140.50999,142.25999,140.050003,140.60001,-0.33,-0.23,571400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",140.33,142.44,139.92999,140.92999,0.16,0.11,616600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":605,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-18",142.14,143.83,139.325,140.77,-0.43,1026800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":269,"volume":915,"transactions":9,"vwap":913},"2026-06-17",143,145.44,140.46001,141.38,-1.78,744300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":773,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-16",141.25999,143.47,140.61,143.16,2.38,630800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",139.85001,142.935,139.53,139.83,1.94,1.41,804500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":576,"volume":940,"transactions":9,"vwap":938},"2026-06-12",136.60001,139.71001,136.55,137.89,2.27,602400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",135.94,136.515,133.83,135.62,-0.34,-0.25,628100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",140.8,142.64,135.88,135.96001,-5.08,-3.6,672300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",137.62,141.61,136.63499,141.039993,3.94,2.87,572700,{"date":969,"open":716,"high":970,"low":971,"close":877,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":877},"2026-06-08",141.14301,136.75999,-2.15,-1.54,797900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",142.21001,142.22,138.020004,139.25,-1.95,-1.38,402600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":627,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-04",140.92,142.545,140.12,141.2,2,520300,{"date":993,"open":994,"high":995,"low":393,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",138.029999,139.55499,138.42999,-1,-0.72,466400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",139.029999,140.34,137.505,139.42999,-0.93,-0.66,850000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",139.91,142.55,138.67999,140.36,-1.3,-0.92,484500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":809,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":809},"2026-05-29",145.22,146.11,140.35001,-4.11,-2.82,732700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",145.69,147.94501,143.52,145.77,-1.42,-0.96,613000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",150.37,151.23,146.58,147.19,-3.61,-2.39,778400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",151.39999,152.46001,150.25,150.8,-0.83,-0.55,401100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",151.21001,152.080002,150.31,151.63,0.08,0.05,468500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",148.42999,151.75,146.965,151.55,1.89,1.26,804800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":930,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",147.029999,150.059998,145.25999,149.66,2.85,702600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":534,"volume":1085,"transactions":9,"vwap":1083},"2026-05-19",152.25,153.17999,146.81,-5.26,1235200,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",150.11,153.85001,152.070007,1.72,1.14,621500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-15",151.039993,153.345,149.67999,150.35001,-0.58,-0.38,705000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":152,"percent_change":127,"volume":1109,"transactions":9,"vwap":1108},"2026-05-14",151.82001,154.35001,150.355,150.92999,597500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":94,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",148.020004,150.94,147.735,150.55,0.68,530400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1116,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-12",148.88,150.17,147.11501,149.53,0.46,676800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",153.2,154.34,148.11,148.85001,-4.02,-2.63,702700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",153.33,155.080002,150.5,152.87,-0.63,-0.41,1049500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",147,156.53,153.5,6.27,4.26,2204400,{"date":1153,"open":1154,"high":1155,"low":1039,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",152.67,153.35001,147.23,-2.94,-1.96,1402300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1121,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1121},"2026-05-05",151.020004,152.8,149.69,-0.28,-0.19,666400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1133,"percent_change":376,"volume":1174,"transactions":9,"vwap":1173},"2026-05-04",152.23,152.675,147.89,150.45,1238000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":870,"percent_change":78,"volume":1181,"transactions":9,"vwap":1180},"2026-05-01",154.81,155.3,152.97,153.080002,695700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":377,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-30",155.35001,156.58,154.14,154.75,-0.8,650800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",158.84,161.28999,152.75,156,-3.51,-2.2,463700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":736,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",161.24001,158.655,159.50999,-0.2,351500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",158.24001,160.36,157.63,159.71001,1.71,1.08,418000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",157.77,160.050003,157.57001,158,-0.27,-0.17,279000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",160.24001,160.375,156.36,158.27,-2.37,-1.48,276300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":889,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",162.13,162.375,159.515,160.64,-0.14,443200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":365,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",161.22,163.27,159.84,160.87,-0.07,338500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1006,"volume":1256,"transactions":9,"vwap":1254},"2026-04-20",161.75,163.50999,160.45,160.99001,-1.51,417900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",160.96001,164.245,160.89,162.5,3.72,2.34,597800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",160.59,161.94,158.17,158.78,-1.09,-0.68,390400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-15",160.11,161.19,159.070007,159.87,0.8,0.5,536100,{"date":1285,"open":1286,"high":1261,"low":1287,"close":1279,"change":1288,"percent_change":930,"volume":1289,"transactions":9,"vwap":1279},"2026-04-14",158.28999,157.75999,3.03,781200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",150.61,156.37,150.48,156.039993,4.51,2.98,788500,{"date":1300,"open":1301,"high":1194,"low":1302,"close":1303,"change":931,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",149.77,143.351,151.53,0.94,553300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",146.85001,150.895,146.7,150.12,2.28,1.54,468900,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",146.0099945,148.73,147.84,4.97,3.48,666800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",139.5,143.565,139.22,142.87,2.11,1.5,593700,{"date":1333,"open":964,"high":1334,"low":988,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",141.77,140.75999,-0.56,-0.4,387800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",138.21001,141.48,136,141.32001,0.29,0.21,625700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-01",143.39999,144.99001,140.78,141.029999,-2.59,-1.8,792500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",143.44,145.64999,141.255,143.62,2.57,1.82,626600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-30",139.84,142.57001,138.97501,141.050003,2.05,1.47,489900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":693,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":693},"2026-03-27",140.5,141.8,138.36,-2.14,-1.52,659600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",140.99001,143.685,140.64,141.14,-0.74,-0.52,628200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":839,"percent_change":279,"volume":1398,"transactions":9,"vwap":1397},"2026-03-25",140.84,142.675,140.039993,141.88,859900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":997,"volume":1406,"transactions":9,"vwap":1404},"2026-03-24",138.60001,140.56,134.41,139.020004,-1.4,691300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":846,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-23",143.31,143.69,140.27,140.42,0.65,502300,{"date":1416,"open":1002,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":132,"volume":1421,"transactions":9,"vwap":1419},"2026-03-20",140.62,137.46001,139.50999,0.56,1289100,{"date":1423,"open":1424,"high":330,"low":1425,"close":1426,"change":112,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-19",137.98,136.67999,138.95,0.04,935100,{"date":1430,"open":1431,"high":1388,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-18",138.92999,138.35001,138.89,-1.39,-0.99,682600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":818,"change":492,"percent_change":1442,"volume":1443,"transactions":9,"vwap":818},"2026-03-17",141.60001,143.2,139.425,0.55,752700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1419,"change":469,"percent_change":112,"volume":1449,"transactions":9,"vwap":1419},"2026-03-16",140.91,142.32001,139.10001,726900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",141.46001,142.46001,139.095001,139.42,-0.45,-0.32,592500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":727,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":727},"2026-03-12",143.53999,145.45,139.41,-6.5,-4.44,630100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":458,"percent_change":355,"volume":1473,"transactions":9,"vwap":1472},"2026-03-11",144.72,146.69,143.42999,146.37,521000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1188,"volume":1481,"transactions":9,"vwap":1479},"2026-03-10",147.50999,149.58501,145.095001,145.61,-1.18,722800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-09",148.67999,143.92,146.78999,-4.32,-2.86,907100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-06",153.81,153.99699,149.39999,151.11,-6.19,-3.94,509400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":879,"volume":1506,"transactions":9,"vwap":1504},"2026-03-05",159.96001,163.050003,156.12,157.3,-4.2,369700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",162.10001,163.35001,160.94,161.5,-0.6,-0.37,415500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1509,"change":973,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1509},"2026-03-03",159,163.59,157.2,-0.94,381000,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":736,"percent_change":481,"volume":1528,"transactions":9,"vwap":1527},"2026-03-02",159.56,164.67999,163.64,441900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",165.17999,167.10001,160.535,163.77,-5.33,-3.15,601300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-26",167.47,169.28,166.72,169.10001,3.11,1.87,418900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1059,"volume":1554,"transactions":9,"vwap":1552},"2026-02-25",167.039993,167.935,163.69501,165.99001,0.13,762900,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",162.82001,166.493,165.86,2.78,1.7,548900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1024,"volume":1570,"transactions":9,"vwap":1568},"2026-02-23",166.10001,166.815,161.88,163.080002,-4.74,813300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1561,"percent_change":94,"volume":1577,"transactions":9,"vwap":1576},"2026-02-20",165.44,169.45,164.215,167.82001,800200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-19",164.35001,166.82001,162.25,166.12,0.03,0.02,514900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1420,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",166.039993,168.41,164.39999,166.089996,0.34,480400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1166,"volume":1602,"transactions":9,"vwap":1600},"2026-02-17",166.96001,167.84,164,165.53,-0.31,460900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1584,"percent_change":1585,"volume":1609,"transactions":9,"vwap":1608},"2026-02-13",166.75999,167.44,163.32001,165.84,577100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",171.49001,173.33,164.522,165.81,-4.34,-2.55,804300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1405,"volume":1626,"transactions":9,"vwap":1624},"2026-02-11",172.98,174.3,168.5,170.14999,-2.42,461300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-10",172.89999,174.91299,170.765,172.57001,-0.26,-0.15,413800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":736,"percent_change":481,"volume":1642,"transactions":9,"vwap":1641},"2026-02-09",173.58,175,172.13,172.83,565000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":678,"volume":1650,"transactions":9,"vwap":1648},"2026-02-06",171.66,173.2,167.67,172.96001,5.02,690900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":147,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-05",167.31,169.67999,165.75999,167.94,0.19,757000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-04",164.34,168.87,162.42,167.62,3.17,1.93,519400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",167.24001,169.42,159.86,164.45,-3.91,-2.32,816000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1427,"percent_change":1585,"volume":1683,"transactions":9,"vwap":1682},"2026-02-02",167.96001,168.66,165.61,168.36,578800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":420,"volume":1691,"transactions":9,"vwap":1689},"2026-01-30",167.37,171.39,166.57001,168.32001,-0.49,635100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-29",176.45,180.19501,167.17999,168.81,-11.72,-6.49,1377400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":58,"volume":1708,"transactions":9,"vwap":1706},"2026-01-28",178.75,181.41,177,180.53,0.88,648900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":870,"volume":1716,"transactions":9,"vwap":1714},"2026-01-27",182.3,182.66499,178.44,179.64999,-3.05,585800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-26",186.14999,188.25999,181.875,182.7,-3.54,-1.9,475400,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-23",190.61,183.61501,186.24001,-5.83,-3.04,861400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":107,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-22",193.60001,194.28999,191.2,192.070007,0.53,365800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-21",190.73,195.059998,190.41499,191.059998,1.6,0.84,449100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":889,"volume":1758,"transactions":9,"vwap":1756},"2026-01-20",186.60001,193.059998,184.29401,189.46001,-0.44,484700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":112,"volume":1766,"transactions":9,"vwap":1764},"2026-01-16",189.87,193,188.84,189.89999,0.12,477900,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-15",183.78,190.25999,189.78,7.18,3.93,552600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-14",179.92999,183.785,178.37199,182.60001,2.03,1.12,350700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-13",182.64999,182.826,179.97,180.57001,-2.47,-1.35,263200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":354,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",180.22,183.81,180.0050049,183.039993,1.27,287000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":736,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",182.5,184.039993,180.36,181.77,-0.24,344300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",182.27,184.27,180.035004,182.0099945,-1.14,-0.62,454400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-07",184.92999,185.89999,181.522,183.14999,-1.88,-1.02,389300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":513,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2026-01-06",181.17999,185.39999,180.41,185.029999,1.33,544200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1780,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1780},"2026-01-05",176.28999,185.84,175.57001,6.26,3.55,483700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-02",174.17,176.515,173.75,176.34,2.15,1.23,605800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1521,"volume":1859,"transactions":9,"vwap":1857},"2025-12-31",175.55,176.5,173.67999,174.19,-1.66,323200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1016,"volume":1867,"transactions":9,"vwap":1865},"2025-12-30",177.22,177.78999,175.737,175.85001,-1.63,404600,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-29",178.66,176.36,177.48,-0.97,-0.54,341800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1124,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-26",177.99001,179.105,176.67999,178.45,0.26,200500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1878,"change":1889,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1878},"2025-12-24",177.21001,179.31,176.74001,0.01,138000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":888,"percent_change":1166,"volume":1897,"transactions":9,"vwap":1896},"2025-12-23",178.27,179.19501,177.10001,177.98,396900,{"date":1899,"open":1900,"high":1901,"low":1846,"close":1902,"change":1903,"percent_change":491,"volume":1904,"transactions":9,"vwap":1902},"2025-12-22",177.11,179.19,178.31,1.75,374800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-19",176.13,177.0099945,175.67,176.56,0.24,0.14,797200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":492,"volume":1921,"transactions":9,"vwap":1919},"2025-12-18",176.33,178.39,175.020004,176.32001,1.35,397300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-17",177.72,179.37,173.75999,174.97,-2.5,-1.41,527000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":132,"percent_change":409,"volume":1937,"transactions":9,"vwap":1936},"2025-12-16",177.89,179.94,175.78,177.47,803800,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-15",180.32001,175.95,177.070007,-2.4,-1.34,497200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1337,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-12",181,178.17,179.47,-0.22,370600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1051,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-11",179.38,180.88499,176.75,179.87,-0.3,303400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":839,"percent_change":194,"volume":1967,"transactions":9,"vwap":1966},"2025-12-10",177.8,181.60001,176.78999,180.42,414900,{"date":1969,"open":1900,"high":1970,"low":1900,"close":1971,"change":1972,"percent_change":127,"volume":1973,"transactions":9,"vwap":1971},"2025-12-09",180.77,177.56,0.45,413900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1900,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1900},"2025-12-08",179.080002,180.42999,175.77,-2.58,-1.44,327600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":387,"volume":1989,"transactions":9,"vwap":1987},"2025-12-05",179.039993,181.75,178.625,179.69,0.33,409300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-04",176.48,180.325,175.71001,179.36,2.64,1.49,370800,{"date":2000,"open":2001,"high":1713,"low":1639,"close":2002,"change":301,"percent_change":94,"volume":2003,"transactions":9,"vwap":2002},"2025-12-03",175.50999,176.72,303000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":236,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-02",174.85001,176.38,173.080002,174.94,0.71,480800,{"date":2013,"open":2014,"high":1909,"low":2015,"close":2016,"change":2017,"percent_change":1873,"volume":2018,"transactions":9,"vwap":2016},"2025-12-01",172.87,171.77,173.7,-1.7,407400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":409,"percent_change":1553,"volume":2025,"transactions":9,"vwap":2024},"2025-11-28",176.53999,176.60001,175.24001,175.39999,134200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1456,"percent_change":1633,"volume":2032,"transactions":9,"vwap":2031},"2025-11-26",176.27,178.745,175.13,175.17,376400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-25",172.16,176.11,172.070007,175.62,3.13,1.81,335100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":203,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-24",173.3,174.53999,171.86,172.49001,-0.65,360500,{"date":2051,"open":2052,"high":1639,"low":2053,"close":2054,"change":2055,"percent_change":1997,"volume":2056,"transactions":9,"vwap":2054},"2025-11-21",172.28999,169.99001,173.61,2.55,420700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",175.31,176.38499,170.22,171.059998,-2.18,-1.26,320200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":617,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-19",174.64,175.405,171.87,173.24001,-0.03,437500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":888,"volume":2081,"transactions":9,"vwap":2079},"2025-11-18",173.10001,175.3,172.395,173.28999,-0.57,395500,{"date":2083,"open":1887,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-17",180.98,172.92,173.86,-6.13,-3.41,424700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1166,"volume":2097,"transactions":9,"vwap":2095},"2025-11-14",178.59,180.92999,177.38,179.99001,-0.35,355000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-13",183.11,184.47,177.92,180.34,-4.16,-2.25,480900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1850,"volume":2114,"transactions":9,"vwap":2112},"2025-11-12",183.029999,186.11,182.565,184.5,2.25,374700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2117,"change":2120,"percent_change":1972,"volume":2121,"transactions":9,"vwap":2117},"2025-11-11",182.25,182.77499,180.17,0.82,243500,{"date":2123,"open":2124,"high":2125,"low":1805,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-10",182,184.91,181.42999,1.1,0.61,364600,{"date":2131,"open":1902,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":147,"volume":2136,"transactions":9,"vwap":2134},"2025-11-07",180.48,177.27,180.33,0.57,378100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":225,"percent_change":430,"volume":2143,"transactions":9,"vwap":2142},"2025-11-06",179.059998,181.23,178.080002,179.75999,489600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":225,"percent_change":430,"volume":2150,"transactions":9,"vwap":2149},"2025-11-05",178.97,181.785,177.62,179.39999,634600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1984,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1984},"2025-11-04",177.12,181.059998,176.39,0.97,0.54,703200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1336,"volume":2166,"transactions":9,"vwap":2164},"2025-11-03",179.070007,180.78999,176.86301,178.070007,-1.01,734400,{"date":2168,"open":2169,"high":2170,"low":1896,"close":1976,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1976},"2025-10-31",200,202.485,-20.21,-10.14,1447500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":846,"percent_change":1124,"volume":2180,"transactions":9,"vwap":2179},"2025-10-30",197.66,201.45,197.11,199.28999,1160800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-29",199.75,202,196.88,198.38,-3.71,-1.84,1046500,{"date":2191,"open":2192,"high":30,"low":2193,"close":2194,"change":2195,"percent_change":481,"volume":2196,"transactions":9,"vwap":2194},"2025-10-28",202.17999,200.5,202.089996,-0.16,448200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":194,"volume":2204,"transactions":9,"vwap":2202},"2025-10-27",201.17,202.99001,201.0099945,202.25,3.21,356000,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2127,"volume":2211,"transactions":9,"vwap":2209},"2025-10-24",198.50999,200.85001,199.039993,2.16,380300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2185,"change":1560,"percent_change":524,"volume":2217,"transactions":9,"vwap":2185},"2025-10-23",195.59,197.84,193.507,530100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2127,"percent_change":2135,"volume":2224,"transactions":9,"vwap":2223},"2025-10-22",193.35001,195.23,192.61,194.10001,422100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1762,"change":157,"percent_change":387,"volume":2230,"transactions":9,"vwap":1762},"2025-10-21",192.75999,194.145,191.77499,262600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-20",191.72,194.535,191,192.64999,2.46,1.29,531200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1091,"percent_change":846,"volume":2246,"transactions":9,"vwap":2245},"2025-10-17",189.92,191.44,188,190.19,335700,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1487,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-16",192.72,187.38,188.47,-2.24,382400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1188,"percent_change":1142,"volume":2260,"transactions":9,"vwap":2259},"2025-10-15",195.77,196.33,192.2,192.78999,425600,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-14",190.23,195.11,193.59,2.2,1.15,342500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":773,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-13",189.64,191.89,188.565,191.39,1.77,310500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1016,"volume":2284,"transactions":9,"vwap":2282},"2025-10-10",191.41,191.78,186.81,188.059998,-1.74,530700,{"date":2286,"open":2235,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-09",191.61501,188.94,189.8,-1.5,-0.78,404200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-08",195.42999,196.0099945,191.25999,191.3,-3.01,-1.55,352500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-07",197.039993,198.2,193.155,194.31,-2.62,-1.33,342600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":646,"volume":2318,"transactions":9,"vwap":2316},"2025-10-06",202.19,203.291,195.88499,196.92999,-4.48,396400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":470,"percent_change":1584,"volume":2325,"transactions":9,"vwap":2324},"2025-10-03",203.89,205.36,200.72,201.41,318600,{"date":2327,"open":2328,"high":2202,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-02",201.050003,199.58,201.34,0.6,0.3,317400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-01",204.28,205.42999,200.66,200.74001,-4.58,-2.23,274300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-30",207.13,208.78,203.89999,205.32001,-0.87,-0.42,526900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":898,"volume":2359,"transactions":9,"vwap":2357},"2025-09-29",206,206.955,205.25999,206.19,0.22,389800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":354,"percent_change":1593,"volume":2366,"transactions":9,"vwap":2365},"2025-09-26",205.28,208.73,205.21001,205.97,262200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1601,"percent_change":1634,"volume":2373,"transactions":9,"vwap":2372},"2025-09-25",203.74001,205.78,201.19,205.27,312500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1041,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-24",209.94,211.13,204.71001,205.58,-1.73,600200,{"date":2383,"open":2384,"high":181,"low":2385,"close":2386,"change":2387,"percent_change":355,"volume":2388,"transactions":9,"vwap":2386},"2025-09-23",208,207.89,209.19,1.09,365200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1141,"percent_change":1959,"volume":2395,"transactions":9,"vwap":2394},"2025-09-22",207.070007,208.46001,206.50999,208.10001,280400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2363,"change":1345,"percent_change":1912,"volume":2401,"transactions":9,"vwap":2363},"2025-09-19",208.88,209.39,205.81,1050900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-18",205.029999,209.029999,202.25999,208.44,4.03,1.97,254400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":236,"percent_change":2128,"volume":2417,"transactions":9,"vwap":2416},"2025-09-17",203.36,207.23,202.32001,204.41,298900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1059,"volume":2425,"transactions":9,"vwap":2423},"2025-09-16",203.2,203.64,201.089996,203.17,0.17,267100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-15",205.74001,207.60001,202.425,203,-2.19,-1.07,304500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1032,"volume":2442,"transactions":9,"vwap":2440},"2025-09-12",207.94,208.059998,204.485,205.19,-2.96,342300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-11",201.55,208.5,200.595,208.14999,7.21,3.59,550200,{"date":2453,"open":2454,"high":2422,"low":2455,"close":2456,"change":677,"percent_change":1849,"volume":2457,"transactions":9,"vwap":2456},"2025-09-10",196.94,196.28,200.94,414400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2283,"percent_change":204,"volume":2464,"transactions":9,"vwap":2463},"2025-09-09",198.089996,198.17,195.3,196.72,353500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":354,"volume":2472,"transactions":9,"vwap":2470},"2025-09-08",197.17999,200.175,196.84,198.46001,1.37,469900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1514,"percent_change":1166,"volume":2479,"transactions":9,"vwap":2478},"2025-09-05",198.28,198.515,193.17999,197.089996,553500,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-04",192.62,197.49001,197.46001,6.04,3.16,517500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-03",195.69,196.53999,189.67,191.42,-4.82,-2.46,357700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2299,"percent_change":1255,"volume":2503,"transactions":9,"vwap":2502},"2025-09-02",196.22,196.92,193.82001,196.24001,371100,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1389,"volume":2510,"transactions":9,"vwap":2508},"2025-08-29",201.25,197.56,199.25,-1.49,585500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2339,"change":224,"percent_change":409,"volume":2516,"transactions":9,"vwap":2339},"2025-08-28",200.28,201.63,199.71001,265600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2195,"percent_change":481,"volume":2523,"transactions":9,"vwap":2522},"2025-08-27",200.13,201.245,198.99001,200.27,440800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-26",197,200.55499,195.78,200.42999,4.08,2.08,392700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2537,"change":1944,"percent_change":1273,"volume":2538,"transactions":9,"vwap":2537},"2025-08-25",197.71001,198.64,196.35001,374300,{"date":2540,"open":1762,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-22",197.75999,192.35001,197.69,5.67,2.95,378600,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2291,"percent_change":1337,"volume":2552,"transactions":9,"vwap":2551},"2025-08-21",191.28999,193.28,192.020004,307000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1988,"volume":2560,"transactions":9,"vwap":2558},"2025-08-20",192.28,194.48801,190.020004,192.8,0.63,388800,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":2157,"volume":2567,"transactions":9,"vwap":2565},"2025-08-19",190.2,192.23,192.17,1.03,362300,{"date":2569,"open":1770,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1346,"volume":2574,"transactions":9,"vwap":2572},"2025-08-18",191.19,190.11,191.14,0.41,399000,{"date":2576,"open":2577,"high":2577,"low":2578,"close":1744,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1744},"2025-08-15",193.44,189.675,-3.42,-1.76,294700,{"date":2583,"open":2584,"high":2469,"low":2585,"close":2586,"change":2587,"percent_change":269,"volume":2588,"transactions":9,"vwap":2586},"2025-08-14",195.52,193.14999,194.14999,-2.43,304900,{"date":2590,"open":2591,"high":2592,"low":2501,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-13",194.45,196.59,196.58,3.19,1.65,379000,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":1313,"volume":2603,"transactions":9,"vwap":2601},"2025-08-12",189.56,194.14,193.39,2.94,458500,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-11",188.87,191.0099945,190.45,1.56,0.83,277800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1513,"percent_change":1457,"volume":2618,"transactions":9,"vwap":2617},"2025-08-08",190.94,191.603,188.44501,188.89,362000,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":1928,"percent_change":1015,"volume":2624,"transactions":9,"vwap":2623},"2025-08-07",193.45,188.465,189.49001,364300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1337,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-06",192.89999,193.95,191.515,191.99001,-0.21,315000,{"date":2634,"open":2220,"high":2635,"low":1728,"close":2636,"change":2637,"percent_change":419,"volume":2638,"transactions":9,"vwap":2636},"2025-08-05",193.5,192.39,-0.76,323500,{"date":2640,"open":2641,"high":2265,"low":2642,"close":2585,"change":2643,"percent_change":2275,"volume":2644,"transactions":9,"vwap":2585},"2025-08-04",191.98,191.11,3.36,281900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2349,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-01",187.52,190.77,185.050003,189.78999,-0.46,356400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1101,"volume":2660,"transactions":9,"vwap":2658},"2025-07-31",190.080002,192.22501,189.23,190.66,-0.73,607800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2274,"change":1457,"percent_change":1222,"volume":2666,"transactions":9,"vwap":2274},"2025-07-30",193.0099945,195,187.070007,600600,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":1815,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-29",194.17,190.28,191.71001,-0.59,716000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":26,"volume":2681,"transactions":9,"vwap":2679},"2025-07-28",196.029999,197.185,190.345,192.85001,-3.08,859300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1980,"percent_change":2659,"volume":2688,"transactions":9,"vwap":2687},"2025-07-25",198,198.41,195.88,195.92999,393900,{"date":2690,"open":2691,"high":2461,"low":2692,"close":2693,"change":65,"percent_change":2128,"volume":2694,"transactions":9,"vwap":2693},"2025-07-24",197.23,196,197.37,272000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":846,"percent_change":224,"volume":2701,"transactions":9,"vwap":2700},"2025-07-23",195.49001,197.19501,195.0099945,196.17999,260200,{"date":2703,"open":2591,"high":2704,"low":2274,"close":2705,"change":1116,"percent_change":157,"volume":2706,"transactions":9,"vwap":2705},"2025-07-22",195.57001,195.27,320100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":789,"volume":2714,"transactions":9,"vwap":2712},"2025-07-21",196.39999,197.94501,194.395,194.59,-1.58,354600,{"date":2716,"open":2717,"high":2718,"low":2669,"close":2719,"change":2064,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-18",197.94,198.14999,196.17,-0.64,287500,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-17",194.059998,198.78,197.42999,2.93,1.51,282800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-16",191.089996,194.89999,189.99001,194.5,3.99,2.09,498700,{"date":2740,"open":2741,"high":2742,"low":2245,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-15",194.27,194.612,190.50999,-4.12,-2.12,394500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-14",191.64999,195.603,190.36,194.63,5.04,2.66,426700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":605,"volume":2763,"transactions":9,"vwap":2761},"2025-07-11",190.17,190.97,188.34,189.59,-1.16,353000,{"date":2765,"open":2657,"high":2766,"low":2657,"close":2767,"change":2768,"percent_change":2610,"volume":2769,"transactions":9,"vwap":2767},"2025-07-10",192.44,190.75,1.57,446600,{"date":2771,"open":2772,"high":2773,"low":2125,"close":2774,"change":2775,"percent_change":2237,"volume":2776,"transactions":9,"vwap":2774},"2025-07-09",185.64999,189.22,189.17999,4.54,340100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2291,"percent_change":2350,"volume":2783,"transactions":9,"vwap":2782},"2025-07-08",185.66,186.39999,183.98,184.64,341700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":366,"percent_change":617,"volume":2790,"transactions":9,"vwap":2789},"2025-07-07",185.50999,187.192,183.17999,185.42,502800,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2786,"change":193,"percent_change":597,"volume":2795,"transactions":9,"vwap":2786},"2025-07-03",183.47,186.2,265300,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2793,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2793},"2025-07-02",181.11,184.53999,1.92,1.06,512100,{"date":2804,"open":1957,"high":2805,"low":1957,"close":2806,"change":1748,"percent_change":334,"volume":2807,"transactions":9,"vwap":2806},"2025-07-01",182.23,181.55,557600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-30",183.71001,183.735,178.71001,179.95,-2.61,-1.43,626800,{"date":2818,"open":2819,"high":1830,"low":2820,"close":2821,"change":1166,"percent_change":480,"volume":2822,"transactions":9,"vwap":2821},"2025-06-27",183.58,182.36501,182.56,874200,{"date":2824,"open":2093,"high":2825,"low":1795,"close":2826,"change":2609,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-26",183.855,182.75,0.86,369100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":87,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-25",180.91,183,179.215,181.19,0.75,344100,{"date":2838,"open":2839,"high":2084,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-24",179.78999,179.050003,179.85001,2.7,1.52,374900,{"date":2846,"open":1621,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-23",177.17,172.965,177.14999,4.17,2.41,322800,{"date":2854,"open":2855,"high":2856,"low":2857,"close":1621,"change":365,"percent_change":1247,"volume":2858,"transactions":9,"vwap":1621},"2025-06-20",173.94,173.96001,172.33,399200,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2076,"change":2238,"percent_change":2835,"volume":2863,"transactions":9,"vwap":2076},"2025-06-18",171.11,174.78,273500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":204,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-17",171.24001,172.44501,170.59,171.81,-0.51,345300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":458,"volume":2879,"transactions":9,"vwap":2877},"2025-06-16",173.47,174.265,172.25,172.69,1.3,319200,{"date":2881,"open":2882,"high":2882,"low":2883,"close":1687,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":1687},"2025-06-13",174.37,170.97,-4.05,-2.31,272300,{"date":2888,"open":2874,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-12",175.52,172.55,175.44,0.69,0.39,193100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":152,"volume":2902,"transactions":9,"vwap":2900},"2025-06-11",174.67,176.089996,174.215,174.75,0.67,291400,{"date":2904,"open":2059,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2301,"transactions":9,"vwap":2907},"2025-06-10",176.675,173.42999,174.080002,-1.86,-1.06,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":1007,"volume":2917,"transactions":9,"vwap":2915},"2025-06-09",177.080002,177.45,175.16299,175.94,-1.17,273800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":1900,"change":440,"percent_change":1069,"volume":2923,"transactions":9,"vwap":1900},"2025-06-06",177.71001,177.92999,175.56,278900,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1707,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-05",174.13,175.45,173,174.89999,0.51,434000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2936,"change":2937,"percent_change":2291,"volume":2938,"transactions":9,"vwap":2936},"2025-06-04",175.38,176.12,174.020004,-1.36,303300,{"date":2940,"open":2941,"high":2942,"low":2044,"close":2934,"change":491,"percent_change":2135,"volume":2943,"transactions":9,"vwap":2934},"2025-06-03",174.88,176.2,213200,{"date":2945,"open":2946,"high":2947,"low":2015,"close":2948,"change":420,"percent_change":1222,"volume":2949,"transactions":9,"vwap":2948},"2025-06-02",173.020004,174.92999,174.39,244600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":888,"percent_change":1166,"volume":2956,"transactions":9,"vwap":2955},"2025-05-30",174.35001,175.576,173.12,174.67999,328100,{"date":2958,"open":2045,"high":2959,"low":2960,"close":2961,"change":1707,"percent_change":2930,"volume":2962,"transactions":9,"vwap":2961},"2025-05-29",175.55499,172.62,175.0099945,288200,{"date":2964,"open":2965,"high":2965,"low":2907,"close":2926,"change":2063,"percent_change":269,"volume":2966,"transactions":9,"vwap":2926},"2025-05-28",177.089996,306000,{"date":2968,"open":1639,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":990,"volume":2973,"transactions":9,"vwap":2971},"2025-05-27",176.41499,173.024994,176.31,3.46,440100,{"date":2975,"open":2976,"high":1613,"low":2976,"close":2977,"change":420,"percent_change":1222,"volume":2978,"transactions":9,"vwap":2977},"2025-05-23",170.2,172.85001,258000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2332,"percent_change":2424,"volume":2985,"transactions":9,"vwap":2984},"2025-05-22",172.95,174.395,172.089996,173.14,312600,{"date":2987,"open":2988,"high":2849,"low":2989,"close":2990,"change":2340,"percent_change":1979,"volume":2991,"transactions":9,"vwap":2990},"2025-05-21",175.050003,172.59,172.84,284500,{"date":2993,"open":2022,"high":1963,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-20",175.89999,177.42,-1.47,-0.82,387700,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":2909,"volume":3006,"transactions":9,"vwap":3004},"2025-05-19",178,180.60001,177.87801,178.89,-1.92,538800,{"date":3008,"open":2119,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":132,"volume":3013,"transactions":9,"vwap":3011},"2025-05-16",181.72,179.63,180.81,0.72,329400,{"date":3015,"open":2812,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":492,"volume":3020,"transactions":9,"vwap":3018},"2025-05-15",180.67999,177.855,180.089996,1.38,380100,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2812,"change":2358,"percent_change":1765,"volume":3026,"transactions":9,"vwap":2812},"2025-05-14",178.74001,179.83,178.0050049,302500,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":344,"percent_change":225,"volume":3033,"transactions":9,"vwap":3032},"2025-05-13",178.46001,179.578,177.50999,178.49001,360800,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":440,"volume":3041,"transactions":9,"vwap":3039},"2025-05-12",181.63,183.050003,177.39999,177.85001,3.85,378700,{"date":3043,"open":3044,"high":1848,"low":3045,"close":3046,"change":3047,"percent_change":2672,"volume":3048,"transactions":9,"vwap":3046},"2025-05-09",175.8,172.31,174,-1.04,343500,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-08",171.82001,176.95,167.97,175.039993,10.83,6.6,777100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1799,"percent_change":137,"volume":3064,"transactions":9,"vwap":3063},"2025-05-07",163.42,165.57001,163,164.21001,427600,{"date":3066,"open":3067,"high":1534,"low":1511,"close":3068,"change":1944,"percent_change":2997,"volume":3069,"transactions":9,"vwap":3068},"2025-05-06",161.99001,162.94,466200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2341,"percent_change":1944,"volume":3076,"transactions":9,"vwap":3075},"2025-05-05",164.62,166.66,164.17999,164.28,328400,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":797,"volume":3084,"transactions":9,"vwap":3082},"2025-05-02",166.28999,168.97,165.0099945,166.50999,2.61,515300,{"date":3086,"open":3087,"high":1655,"low":3088,"close":3089,"change":1364,"percent_change":1782,"volume":3090,"transactions":9,"vwap":3089},"2025-05-01",163.14,161.343,163.89999,255700,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":1239,"percent_change":366,"volume":3097,"transactions":9,"vwap":3096},"2025-04-30",160.19,162.34,157.67,162.080002,277100,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":107,"percent_change":2559,"volume":3104,"transactions":9,"vwap":3103},"2025-04-29",160.33,162.77,159.66,162.22,316600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":930,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-04-28",159.74001,162,159.46001,161.21001,1.22,381300,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1513,"percent_change":1101,"volume":3119,"transactions":9,"vwap":3118},"2025-04-25",159.039993,160.91,158.66499,159.27,156900,{"date":3121,"open":3122,"high":3123,"low":3122,"close":1280,"change":764,"percent_change":17,"volume":3124,"transactions":9,"vwap":1280},"2025-04-24",155.62,159.92,236300,{"date":3126,"open":3127,"high":3062,"low":3128,"close":3129,"change":1740,"percent_change":1593,"volume":3130,"transactions":9,"vwap":3129},"2025-04-23",158.67999,155,155.50999,276800,{"date":185,"open":3132,"high":3133,"low":1115,"close":3134,"change":2113,"percent_change":1373,"volume":3135,"transactions":9,"vwap":3134},152.73,156.0099945,154.98,203100]