[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLNE":3,"homepage-market-summary":35,"stock-historical-HLNE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLNE","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},"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},87.04,89.85,91.61,86.77,88.57,-1.53,-1.73,699959.723376,15665,88.3824,155.66,71.88,726635.08142944,18.1,2412,{"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},179.19,665342,242849770.35736,-36.32,"2025-04-22",[187,188,198,209,219,229,239,250,261,271,282,293,304,315,326,337,348,359,370,381,392,403,413,424,434,444,455,466,477,487,498,509,519,528,537,547,557,568,578,589,600,611,619,630,641,651,660,670,681,691,702,712,723,734,743,751,760,768,776,784,792,801,809,817,825,834,843,852,861,869,877,884,893,902,910,919,926,934,942,951,959,967,976,984,992,1000,1008,1016,1025,1033,1041,1047,1055,1063,1069,1078,1086,1095,1102,1110,1117,1124,1129,1135,1142,1150,1157,1165,1172,1180,1187,1195,1204,1211,1219,1226,1233,1241,1249,1257,1264,1271,1279,1287,1295,1302,1309,1318,1324,1333,1340,1347,1355,1364,1373,1381,1388,1396,1405,1411,1418,1423,1431,1440,1448,1455,1462,1469,1476,1483,1488,1497,1505,1513,1520,1527,1535,1544,1552,1561,1569,1578,1587,1595,1604,1612,1620,1629,1636,1644,1652,1659,1667,1676,1685,1692,1701,1709,1717,1725,1733,1741,1749,1757,1765,1772,1778,1784,1792,1800,1809,1817,1824,1832,1836,1843,1852,1860,1869,1878,1886,1893,1901,1909,1918,1926,1933,1942,1949,1955,1963,1971,1980,1989,1998,2005,2012,2021,2028,2036,2045,2053,2060,2068,2076,2084,2091,2098,2105,2114,2123,2130,2139,2148,2156,2164,2171,2178,2185,2192,2198,2207,2216,2225,2234,2242,2251,2257,2265,2273,2281,2289,2297,2306,2314,2322,2330,2338,2346,2355,2362,2371,2379,2386,2393,2398,2406,2413,2420,2429,2437,2445,2454,2463,2470,2478,2487,2496,2501,2508,2517,2525,2532,2541,2548,2556,2563,2571,2579,2585,2594,2601,2609,2617,2625,2633,2642,2649,2656,2661,2666,2672,2680,2687,2695,2703,2712,2720,2727,2731,2737,2745,2751,2758,2765,2772,2779,2786,2793,2801,2808,2816,2824,2833,2841,2849,2857,2865,2874,2883,2892,2898,2905,2912,2920,2928,2935,2941,2948,2955,2964,2973,2981,2989,2998,3005,3012,3019,3027,3035,3044,3053,3061,3069,3077,3085,3092,3099,3105,3111,3118,3125,3130,3139,3148],{"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",86.6,90.02,85.0502,1.71,1.97,695186.983806,18060,88.2351,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",85.87,86.99,84.0304,86.86,0.99,1.15,729413.914329,13261,86.3652,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",84.94,86.7327,84.59,0.91,1.07,816934.394651,16977,85.9562,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",86.04,84.09,84.96,-1.25,-1.45,418431.329916,11518,84.775,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":94,"volume":236,"transactions":237,"vwap":238},"2026-09-25",86.11,87.09,85.43,86.21,0.87,784920.809195,13689,86.2218,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",85.49,85.6,82.65,85.34,-0.36,-0.42,776231.213037,18426,84.5353,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",86.57,87.5739,83.29,85.7,-1.9,-2.17,684584.52637,18748,85.7987,{"date":262,"open":263,"high":264,"low":254,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",89.93,90.25,87.6,-0.74,-0.84,990571.17418,21049,86.4905,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",88.92,89.1,87.12,88.34,0.6,0.68,620591.413959,14933,88.3906,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",87.39,88.725,85.85,87.74,-0.56,-0.63,947696.244347,12629,87.8071,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",92.01,92.04,87.77,88.3,-1.58,-1.76,677242.889706,13920,88.5919,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",93.14,94.475,88.15,89.88,-3.15,-3.39,739738.791614,16044,91.2743,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",95.95,96.57,92.91,93.03,-3.24,-3.37,493605.225232,13376,93.7936,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",95.26,96.77,94.5501,96.27,0.29,0.3,420636.135602,11979,96.0612,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",97.5,99.24,95.39,95.98,0.19,0.2,558052.083907,11657,96.3853,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",98.6,100.305,95.6801,95.79,-3.09,-3.12,387460.692795,11290,96.7628,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",101.31,101.91,98.49,98.88,-2.29,-2.26,681942.750556,12904,99.4201,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",102.92,103.07,101,101.17,-1.89,-1.83,635863.289887,15613,101.9061,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",101.73,103.74,100,103.06,-0.34,-0.33,335454.279415,12351,102.9367,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",105.26,106.78,102.315,103.4,0.24,0.23,399290.520672,13364,103.438,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",102.63,105.12,102.22,103.16,0.17,647589.210904,14278,103.4701,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",106.29,107.61,102.44,102.99,-5.83,-5.36,737253.254601,16194,103.453,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":28,"vwap":433},"2026-08-31",105.22,109.88,105.045,108.82,2.78,2.62,684746.797014,108.6337,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":267,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",107.17,108.5077,105.88,106.04,-0.79,340478.924,10424,106.7608,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",105.62,108.8629,105.21,106.88,1.61,1.53,585794.62897,14573,107.1166,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",106.31,108.14,105.01,105.27,-1.56,-1.46,459343.75565,13118,105.619,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",105.02,106.87,103.35,106.83,1.63,1.55,477581.730669,12371,106.0976,{"date":478,"open":448,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",106.9,103.93,105.2,-0.15,-0.14,513391.486808,14680,105.4735,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",105.55,106.3999,104.21,105.35,1.29,1.24,446052.840748,12853,105.1585,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",104.8,106.1,103.08,104.06,-0.8,-0.76,510960.979283,15597,104.1968,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",101.97,106.13,104.86,3.76,3.72,433924.493793,13141,104.907,{"date":520,"open":521,"high":405,"low":522,"close":523,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",100.74,98.74,101.1,0.26,416558.15373,12229,101.3802,{"date":529,"open":530,"high":503,"low":521,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",103.43,100.84,-3.4,-3.26,666997.633916,16199,101.8642,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",107.19,103.8,104.24,-2.95,-2.75,560373.058725,13797,104.8976,{"date":548,"open":549,"high":550,"low":551,"close":539,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",104.19,107.81,103.46,3.9,3.78,559437.650007,13609,105.953,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",104.63,105.25,102.23,103.29,-1.55,-1.48,719236.581776,16250,103.3829,{"date":569,"open":570,"high":501,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",100.29,99.82,104.84,4.48,4.46,843261.061498,18669,104.6098,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",100.595,101.435,98.67,100.36,-0.67,-0.66,561633.431123,13663,99.89,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",99.73,102.08,99.64,101.03,2.59,2.63,823901.716067,17959,100.9882,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",100.81,101.78,98.24,98.44,-2.37,-2.35,669677.442119,19093,98.9796,{"date":612,"open":613,"high":614,"low":615,"close":602,"change":504,"percent_change":440,"volume":616,"transactions":617,"vwap":618},"2026-08-05",103.89,106.47,100.56,999513.31892,21299,101.6731,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",99.07,103.17,97.34,101.61,6.7,7.06,1330265.173576,24499,100.5924,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",90.15,95.25,90,94.91,6,6.75,1151997.788671,23666,93.8892,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",88.96,89.6793,88,88.91,-0.04,598708.760249,12681,88.9168,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":524,"percent_change":332,"volume":657,"transactions":658,"vwap":659},"2026-07-30",87.92,89.74,85.78,88.95,815826.701797,16625,88.2686,{"date":661,"open":298,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",90.255,87.28,88.69,-0.83,-0.93,793341.47564,17188,88.7169,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",87.71,90.79,87.7,89.52,1.81,2.06,839301.631478,18422,89.59,{"date":682,"open":683,"high":684,"low":685,"close":672,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",84.64,88.12,84.415,4.55,5.47,1007053.764486,17047,87.0718,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",81.53,84.43,81.12,83.16,2.01,2.48,440454.48331,12158,83.2277,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",80.12,82.7,79.34,81.15,0.01,484993.89577,12392,81.252,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",84.38,84.61,80,81.14,-3.14,-3.73,580150.733667,15273,81.1405,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",83.86,85.84,83.68,84.28,-0.32,-0.38,571614.409232,12646,84.4511,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":224,"percent_change":462,"volume":740,"transactions":741,"vwap":742},"2026-07-20",85.76,85.8,81.68,84.6,941945.002611,18724,84.8115,{"date":744,"open":745,"high":746,"low":747,"close":286,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":286},"2026-07-17",84.36,87.099998,84.192,-0.05,-0.06,590300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",84.78,86.029999,84.44,85.9,0.11,0.13,879500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":93,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-15",84.089996,87.9,84,85.79,4.09,658400,{"date":769,"open":770,"high":771,"low":716,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",80.32,84.13,82.42,1.36,1.68,673400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":647,"volume":783,"transactions":9,"vwap":781},"2026-07-13",81.74,82.74,80.52,81.059998,-0.03,460000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":277,"volume":791,"transactions":9,"vwap":789},"2026-07-10",81.81,83.405,80.335,81.089996,0.48,725400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",78.96,81.11,78.58,80.61,1.65,2.09,589500,{"date":802,"open":803,"high":804,"low":805,"close":794,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":794},"2026-07-08",79.85,80.6,78.72,-1.65,-2.05,582900,{"date":810,"open":811,"high":812,"low":813,"close":797,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":797},"2026-07-07",82.46,83.375,80.25,-1.85,-2.24,810700,{"date":818,"open":819,"high":820,"low":821,"close":811,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":811},"2026-07-06",79.77,83.4,79.63,2.7,3.39,940400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",79.93,80.815,77.44,79.76,1.1,1.4,1081000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",79.27,82.72,77.46,78.66,-0.17,-0.22,881600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",75.34,79.49,73.87,78.83,3.83,5.11,918300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",77.84,79.28,72.78,75,-2.77,-3.56,1024000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":473,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-26",76.33,78.71,75.715,77.77,2.03,2829900,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",74.42,76.79,76.22,2.43,3.29,1048900,{"date":878,"open":879,"high":879,"low":31,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",76.31,73.79,-1.84,-2.43,1036500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",78.49,79.775,74.96,75.63,-3.88,-4.88,863100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",82,83.77,79.41,79.51,-2.71,-3.3,983400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":107,"volume":909,"transactions":9,"vwap":907},"2026-06-18",81.69,83.39,80.71,82.22,0.82,1258700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",87,87.615,81.16,81.4,-5.82,-6.67,1244600,{"date":920,"open":762,"high":921,"low":764,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",88.044998,87.22,5.23,6.38,893600,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":928},"2026-06-15",81.99,85.11,81.92,1.89,2.36,933300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":773,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-12",78.82,80.565,78.19,80.099998,1.73,911500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",78,79.13,75.93,78.74,0.65,0.83,788300,{"date":952,"open":836,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",81.5,77.095001,78.089996,-1.91,-2.39,948300,{"date":960,"open":961,"high":962,"low":963,"close":716,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":716},"2026-06-09",79.955,83.73,79.64,0.03,0.04,1435900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",80.46,81.9,79.099998,79.97,-0.49,-0.61,900700,{"date":977,"open":978,"high":979,"low":980,"close":969,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":969},"2026-06-05",83.17,83.71,79.15,-2.21,-2.67,748400,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",81.64,84.45,82.67,1.84,2.28,1174700,{"date":993,"open":994,"high":995,"low":872,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",80.41,80.92,80.83,-4.03,-4.75,1751400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",87.38,84.58,84.86,-3.54,-4,772100,{"date":1009,"open":23,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",90.26,86.51,88.4,1.27,1.46,850200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",87.98,89,86.565,87.13,0.98,1.14,1316300,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",90.35,82.23,86.15,-4.34,-4.8,1777500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":758,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",90.62,93.52,90.33,90.49,0.14,1181100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":965,"percent_change":965,"volume":1046,"transactions":9,"vwap":1045},"2026-05-26",91.43,88.099998,90.36,1121700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":940,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",89.99,91.2,89.22,90.32,1.95,988500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":766,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",86.52,89.91,83.5,88.59,3.48,1013300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":929,"change":51,"percent_change":65,"volume":1068,"transactions":9,"vwap":929},"2026-05-20",84.040001,85.82,82.685,617900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",86.71,87.64,84.050003,84.11,-2.64,-3.04,555100,{"date":1079,"open":1080,"high":1081,"low":1004,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",84.87,87.165,86.75,1.59,1.87,633600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",87.85,88.235,84.97,85.16,-2.45,-2.8,599500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":235,"percent_change":51,"volume":1101,"transactions":9,"vwap":1100},"2026-05-14",87.395,89.92,86.415,87.61,676400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":730,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",86.040001,86.85,84.080002,86.74,-0.44,587400,{"date":1111,"open":664,"high":1112,"low":1113,"close":275,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":275},"2026-05-12",88.916,86.69,-1.44,-1.63,693700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1108,"percent_change":973,"volume":1123,"transactions":9,"vwap":1122},"2026-05-11",88.86,89.995,87.47,88.56,714200,{"date":1125,"open":1126,"high":1127,"low":756,"close":1019,"change":965,"percent_change":965,"volume":1128,"transactions":9,"vwap":1019},"2026-05-08",88.89,89.46,766700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":643,"change":708,"percent_change":708,"volume":1134,"transactions":9,"vwap":643},"2026-05-07",89.62,90.61,87.495,1139600,{"date":1136,"open":1137,"high":1138,"low":921,"close":656,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":656},"2026-05-06",93.010002,93.040001,-3.46,-3.74,1063300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":493,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",91.17,93.71,89.73,92.41,1.42,1145700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1114,"percent_change":461,"volume":1156,"transactions":9,"vwap":1155},"2026-05-04",92.56,94.080002,90.29,91.12,749100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1152,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-05-01",93.089996,94.86,90.515,0.57,0.62,989000,{"date":1166,"open":287,"high":1167,"low":1168,"close":1169,"change":93,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-30",94.94,86.98,91.99,3.8,1132500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":607,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",89.94,90.11,86.475,88.62,-2.13,1418900,{"date":1181,"open":1127,"high":1182,"low":1183,"close":1184,"change":493,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",93.47,88.22,90.75,1.44,1527700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1127,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1127},"2026-04-27",94.8,95.685,87.87,-5.38,-5.67,2550000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",103.81,103.99,94.059998,94.84,-8.32,-8.07,2017300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":408,"change":1209,"percent_change":982,"volume":1210,"transactions":9,"vwap":408},"2026-04-23",105.45,106.6,100.77,-2.83,450900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":483,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",107.59,108.92,105.435,105.99,-0.13,433700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":512,"change":1224,"percent_change":585,"volume":1225,"transactions":9,"vwap":512},"2026-04-21",106.84,111.010002,105.64,-0.7,397100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":471,"change":1231,"percent_change":1231,"volume":1232,"transactions":9,"vwap":471},"2026-04-20",105.84,109.080002,105.81,0.05,837600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":395,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":395},"2026-04-17",106.38,108.52,105.57,2.61,2.51,606100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-16",109.84,110.24,104.17,-0.95,-0.9,724500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":406,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":406},"2026-04-15",103.24,106.57,103,3.56,3.51,576100,{"date":1258,"open":1259,"high":1260,"low":582,"close":1261,"change":1262,"percent_change":1239,"volume":1263,"transactions":9,"vwap":1261},"2026-04-14",99.96,102.95,101.56,2.49,822000,{"date":1265,"open":1266,"high":1267,"low":1266,"close":621,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":621},"2026-04-13",91.52,99.6,6.79,7.36,1637700,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",94.58,92.13,92.28,-2.51,-2.65,513700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":957,"volume":1286,"transactions":9,"vwap":1284},"2026-04-09",96.85,98,93.95,94.79,-2.32,630200,{"date":1288,"open":1289,"high":1290,"low":353,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",101.19,102.33,97.11,0.54,0.56,694100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":318,"change":1300,"percent_change":1013,"volume":1301,"transactions":9,"vwap":318},"2026-04-07",95.21,96.989,93.38,1.21,600400,{"date":1303,"open":1283,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":494,"volume":1308,"transactions":9,"vwap":1306},"2026-04-06",95.68,92.44,95.36,1.17,618800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",94.77,96.275,90.47,94.19,-2.82,-2.91,775800,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":957,"percent_change":1323,"volume":1218,"transactions":9,"vwap":1322},"2026-04-01",100.9,96.84,97.010002,-2.4,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",99.59,101.93,98.3,99.4,1.51,1.54,458100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":875,"volume":1339,"transactions":9,"vwap":1337},"2026-03-30",94.95,98.79,97.89,3.12,570700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1311,"change":1345,"percent_change":1209,"volume":1346,"transactions":9,"vwap":1311},"2026-03-27",96.3,96.8,93.24,-2.76,398600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":900,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",99.15,100.96,97.4,97.53,-3.33,685100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-25",101.13,103.089996,97.725,100.86,1.31,1.32,837400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",100.39,101.4,97.94,99.55,-2.46,-2.41,770200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":874,"volume":1380,"transactions":9,"vwap":1378},"2026-03-23",102.46,103.38,100.4,102.010002,2.42,889700,{"date":1382,"open":1383,"high":1384,"low":605,"close":1326,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1326},"2026-03-20",100.16,100.91,-1.41,-1.4,808200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":374,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":374},"2026-03-19",101.050003,102.65,99.35,-1.68,-1.64,727600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",98.91,104.215,98.39,102.68,2.12,2.11,799000,{"date":1406,"open":621,"high":1407,"low":621,"close":615,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":615},"2026-03-17",102.73,3.4,3.5,489500,{"date":1412,"open":1413,"high":1414,"low":1281,"close":1415,"change":1416,"percent_change":147,"volume":1417,"transactions":9,"vwap":1415},"2026-03-16",97.25,99.95,97.16,0.31,528700,{"date":1419,"open":1420,"high":1421,"low":633,"close":1281,"change":431,"percent_change":430,"volume":1422,"transactions":9,"vwap":1281},"2026-03-13",95.96,98.565,809900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":997,"volume":1430,"transactions":9,"vwap":1428},"2026-03-12",95.15,96.65,92.77,94.23,-3.96,1967000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",104.48,105,96,98.19,-6.29,-6.02,1182200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1433,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1433},"2026-03-10",105.67,105.97,102.98,-1.09,-1.03,413000,{"date":1449,"open":1450,"high":1451,"low":1377,"close":1237,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1237},"2026-03-09",104.34,106.22,-1,-0.94,764000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1252,"change":1460,"percent_change":718,"volume":1461,"transactions":9,"vwap":1252},"2026-03-06",107.21,107.75,104.13,-3.45,849400,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":431,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",106.48,110.19,110.019997,2.44,1061300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":964,"percent_change":964,"volume":1475,"transactions":9,"vwap":1474},"2026-03-04",107.28,109.65,106.62,107.4,534000,{"date":1477,"open":470,"high":1478,"low":1479,"close":1480,"change":1292,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-03",108.42,101.6,107.37,0.51,1208900,{"date":1484,"open":383,"high":1485,"low":1261,"close":471,"change":931,"percent_change":1486,"volume":1487,"transactions":9,"vwap":471},"2026-03-02",108.19,1.8,843300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-27",105.32,106.32,101.39,104.94,-3.17,-2.93,1048400,{"date":1498,"open":1499,"high":1500,"low":1206,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",108.36,110.35,108.11,1.88,1.77,950600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":573,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-25",106.43,106.5,99.83,106.23,4.4,1381000,{"date":1514,"open":1515,"high":1516,"low":385,"close":1517,"change":1163,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",100.99,103.84,101.75,0.61,1257800,{"date":1521,"open":1522,"high":1523,"low":1282,"close":1357,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1357},"2026-02-23",106.33,106.75,-5.89,-5.5,1349600,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",111.77,105.56,107.019997,-5.98,-5.29,1594200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",121.72,123.53,107.059998,113,-10.19,-8.27,1410400,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-18",123.83,120.25,123.19,3.22,2.68,494300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-17",122.94,125.145,119.47,119.97,-2.79,-2.27,409500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":729,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",124.19,126.205,121.445,122.76,-0.26,448200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-12",128.50999,132.8,122.98,123.080002,-4.69,-3.67,473200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-11",133.48,134.3,126.15,127.77,-5.23,-3.93,406500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":504,"volume":1594,"transactions":9,"vwap":1592},"2026-02-10",134,136.74001,132.61,133,-1.07,435100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-09",131.48,134.862,130.63,134.070007,2.35,1.78,321100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-06",134.22,135.96001,130.67999,131.72,0,606500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1609,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2026-02-05",141.13,141.44,131.53,-9.31,-6.6,716600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",137.74001,143.91,133.81799,141.029999,4.94,3.63,720800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1533,"percent_change":1140,"volume":1635,"transactions":9,"vwap":1634},"2026-02-03",135.81,149.44,133.78,136.089996,1557100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1039,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-02",140.67,142.83,137.89,141.38,0.1,518600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":665,"volume":1651,"transactions":9,"vwap":1649},"2026-01-30",142.42,146.405,139.89999,141.24001,-1.18,506500,{"date":1653,"open":1654,"high":1655,"low":1615,"close":1646,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1646},"2026-01-29",149.50999,150.31,-6.22,-4.18,474400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":235,"volume":1666,"transactions":9,"vwap":1664},"2026-01-28",147.83,150.13,145.96001,148.64,1.28,266600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-27",147.84,148.27,144.7,147.36,-0.81,-0.55,304700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",149.53,152.38499,147.56,148.17,-1.28,-0.86,427800,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1277,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-23",151.8,147.42999,149.45,-1.74,378600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-22",154.8,155.59,151.78,152.10001,-0.82,-0.54,354700,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-21",149.74001,154.205,152.92,3.6,2.41,469600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1559,"volume":1716,"transactions":9,"vwap":1714},"2026-01-20",149.75,152.66,148.94,149.32001,-3.47,610000,{"date":1718,"open":1719,"high":30,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-16",153.42999,152.12,152.78999,-1.05,-0.68,562500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1170,"volume":1732,"transactions":9,"vwap":1730},"2026-01-15",148.92999,154.39999,148.75,153.84,5.63,396500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1330,"volume":1740,"transactions":9,"vwap":1738},"2026-01-14",145.28,149.16,143.69501,148.21001,2.2,422300,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-13",151.55,144.67999,146.0099945,-4.94,-3.27,388400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":822,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-12",146.84,151.089996,145.94,150.95,1.82,534600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":473,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-09",146.83,149.070007,145.41,148.25,1.06,420400,{"date":1766,"open":1767,"high":1751,"low":1768,"close":1769,"change":1770,"percent_change":1307,"volume":1771,"transactions":9,"vwap":1769},"2026-01-08",144.72,144.13,146.7,1.7,409900,{"date":1773,"open":1774,"high":1661,"low":1775,"close":1776,"change":377,"percent_change":224,"volume":1777,"transactions":9,"vwap":1776},"2026-01-07",146.58,143.45,145,421200,{"date":1779,"open":1671,"high":1780,"low":1671,"close":1759,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1759},"2026-01-06",149.0050049,2.13,1.47,705400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1671,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1671},"2026-01-05",137.020004,147.62,136.89999,8.04,5.88,940300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1601,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-02",135,138.12,134.25999,136.66,1.75,354900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-31",135.82001,136.3,134.285,134.31,-1.52,-1.12,309200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1806,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-30",136.67999,137.039993,135.24001,135.83,-1.11,388300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1807,"percent_change":1673,"volume":1823,"transactions":9,"vwap":1822},"2025-12-29",138.67999,140.10001,135.66,137.35001,375500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":840,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-26",138.64,140.12,137.198,138.47,-0.12,426900,{"date":1833,"open":1826,"high":1834,"low":1794,"close":1826,"change":343,"percent_change":1039,"volume":1835,"transactions":9,"vwap":1826},"2025-12-24",139.16,231800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":647,"percent_change":782,"volume":1842,"transactions":9,"vwap":1841},"2025-12-23",138.52,139.493,137.89999,138.45,372600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-22",135.28,139.78999,134.28999,138.49001,4.06,3.02,545600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1292,"volume":1859,"transactions":9,"vwap":1857},"2025-12-19",133.69,135.059998,132.25,134.42999,0.72,1518300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-18",132.59,134.795,132.45,133.71001,1.96,1.49,558500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-17",131.89,133.435,130.84,131.75,-0.1,-0.08,686400,{"date":1879,"open":1880,"high":1592,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-16",129.87,129.44,131.85001,3.06,2.38,515800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1386,"percent_change":78,"volume":1892,"transactions":9,"vwap":1891},"2025-12-15",131.33,133.33,127.92,128.78999,427000,{"date":1894,"open":1895,"high":1896,"low":1880,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-12",133.55,134.50999,130.19,-3.11,-2.33,485800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1013,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-11",132.98,135.56,131.64,133.3,0.96,452300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-10",128.5,133.53999,127.27,132.029999,3.32,2.58,694000,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-09",126.99,129.60001,128.71001,1.76,1.39,496200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1798,"percent_change":832,"volume":1932,"transactions":9,"vwap":1931},"2025-12-08",124.79,127.63,123.35,126.95,585900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-05",123.33,127.029999,121.551,125.2,1.92,1.56,731300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":398,"percent_change":344,"volume":1948,"transactions":9,"vwap":1947},"2025-12-04",123.23,125.13,122.28,123.28,670000,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":931,"percent_change":1940,"volume":1954,"transactions":9,"vwap":1953},"2025-12-03",121.49,125.135,123.040001,390500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":973,"volume":1962,"transactions":9,"vwap":1960},"2025-12-02",121.95,123.7,120.93,121.15,-0.6,401500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":300,"volume":1970,"transactions":9,"vwap":1968},"2025-12-01",122.4,125.96,118.99,121.75,-2.185,457700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-28",123.66,124.9,121.901,123.935,1.525,1.25,226700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-26",123.25,125.35,122.15,122.41,-0.65,-0.53,368400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-25",121.010002,124.64,120.13,123.059998,2.8,2.33,632400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":814,"percent_change":1806,"volume":2004,"transactions":9,"vwap":2003},"2025-11-24",121.77,122.49,119.895,120.26,420700,{"date":2006,"open":2007,"high":1944,"low":2008,"close":2009,"change":494,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-21",122.31,120.23,122.11,1.03,764300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-20",126.26,129.0050049,120.059998,120.87,-4.4,-3.51,485900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":965,"percent_change":964,"volume":2027,"transactions":9,"vwap":2026},"2025-11-19",125.42,125.95,122.195,125.27,562100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1394,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-18",125.85,127.325,124.593,125.23,-1.29,696200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-17",130.60001,131.27,126.64,126.87,-4.38,-3.34,522100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1642,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-14",130.059998,132.36,128.91499,131.25,0.08,371500,{"date":2054,"open":1895,"high":2055,"low":1608,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-13",134.63499,131.14999,-3.35,-2.49,582300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1739,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-12",132.5,136.28,131.66499,134.5,1.66,571100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1053,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-11",131.47,133.72,130.94,132.3,1.5,516800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1987,"volume":2083,"transactions":9,"vwap":2081},"2025-11-10",131.020004,132.78999,129.59,130.35001,-0.69,527700,{"date":2085,"open":2086,"high":1616,"low":2023,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-07",127.059998,131.039993,3.19,2.5,733100,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1338,"volume":2097,"transactions":9,"vwap":2095},"2025-11-06",128.60001,124.5,127.85,3.87,899300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":193,"percent_change":832,"volume":2104,"transactions":9,"vwap":2103},"2025-11-05",124.17,126.325,122.935,123.98,719300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-04",119.43,125,115.32,122.27,7.34,6.39,927500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-03",112.81,116.040001,111.983,114.93,0.97,0.85,645100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":483,"percent_change":1830,"volume":2129,"transactions":9,"vwap":2128},"2025-10-31",113.24,114.79,112.59,113.96,403000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-30",114.91,115.985,113.97,114.099998,-1.31,-1.14,496800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-29",117.4,119.595,114.26,115.41,-2.48,-2.1,341200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":26,"volume":2155,"transactions":9,"vwap":2153},"2025-10-28",119.85,122.13,117.75,117.89,-2.07,537900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":204,"volume":2163,"transactions":9,"vwap":2161},"2025-10-27",120.24,122.16,118.798,119.96,1.18,271000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":483,"percent_change":1830,"volume":2170,"transactions":9,"vwap":2169},"2025-10-24",120.37,123,118.62,118.78,187400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":584,"percent_change":288,"volume":2177,"transactions":9,"vwap":2176},"2025-10-23",119.59,120.44,116.87,118.92,342600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2173,"change":2183,"percent_change":2137,"volume":2184,"transactions":9,"vwap":2173},"2025-10-22",120.78,121.39,118.61,-1.38,270300,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2120,"volume":2191,"transactions":9,"vwap":2189},"2025-10-21",119.4,123.42,120.97,1.16,374200,{"date":2193,"open":2168,"high":2194,"low":2195,"close":2196,"change":1503,"percent_change":2074,"volume":2197,"transactions":9,"vwap":2196},"2025-10-20",121.3,117.685,119.81,355200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-17",117.93,118.89,116.76,118.040001,0.43,0.37,303500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-16",120.4,120.84,115.79,117.61,-2.58,-2.15,715900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-15",126.949,127.208,119.099998,120.19,-4.73,-3.79,519000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-14",123.52,127.26,122.248,124.92,2.08,1.69,882100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2096,"volume":2241,"transactions":9,"vwap":2239},"2025-10-13",120.55,124.019997,119.089996,122.84,4.58,751100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-10",118.97,119.22,114.63,118.26,-0.59,-0.5,1163300,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1246,"percent_change":440,"volume":2256,"transactions":9,"vwap":2255},"2025-10-09",120.51,115.97,118.85,634600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1093,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-08",122.91,123.055,119.72,119.8,-2.28,480900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2058,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-07",125.48,126.78,122.53,122.6,-1.99,386500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1276,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-06",127.93,129.46201,123.705,125.089996,-1.97,679600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":949,"volume":2288,"transactions":9,"vwap":2286},"2025-10-03",127.94,128.42,125.71,127.6,1.05,866700,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-02",129,125.94,126.55,-2.25,-1.75,593300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-01",133.98,134.295,128.63,128.8,-5.99,-4.44,554200,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-30",139.21001,133.194,134.78999,-4.21,-3.03,320300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":256,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-29",141.66,142.33501,138.89,139,-1.35,300400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":494,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-26",140.46001,140.965,138.14,140.89999,0.89,213800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":355,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-25",140.78,142.17,139.5,139.66,-2.19,442200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":998,"volume":2345,"transactions":9,"vwap":2343},"2025-09-24",150.42999,151.61,142.080002,142.78,-7.12,547400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-23",150.070007,151.94,149.33,149.89999,0.75,0.5,452900,{"date":2356,"open":1678,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":504,"volume":2361,"transactions":9,"vwap":2359},"2025-09-22",150,147.37,149.14999,-1.21,368000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-19",150.66,150.98,148.69,150.36,-0.625,-0.41,1090500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1915,"volume":2378,"transactions":9,"vwap":2376},"2025-09-18",149.19,152.41,147.78,150.985,4.855,316200,{"date":2380,"open":2381,"high":1655,"low":2382,"close":2383,"change":225,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-17",147.63,145.5,146.13,-0.98,236300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2287,"percent_change":1858,"volume":2392,"transactions":9,"vwap":2391},"2025-09-16",146.53,147.91,145.38,147.58,276800,{"date":2394,"open":1760,"high":2395,"low":2396,"close":2388,"change":366,"percent_change":1806,"volume":2397,"transactions":9,"vwap":2388},"2025-09-15",153,146.44,295300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":533,"volume":2405,"transactions":9,"vwap":2403},"2025-09-12",153.96001,154.67,148.53999,148.78999,-5.01,299400,{"date":2407,"open":2367,"high":2408,"low":2409,"close":2410,"change":686,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-11",154.42,149.46001,153.8,3.05,316700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1361,"percent_change":2328,"volume":2419,"transactions":9,"vwap":2418},"2025-09-10",147.77,152.19,147.72501,149.25,314900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-09",148,149.089996,146.22,147.94,-0.72,-0.48,332300,{"date":2430,"open":2388,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-08",148.97,145.685,148.66,2.54,1.74,461800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":289,"volume":2444,"transactions":9,"vwap":2442},"2025-09-05",147.96001,148.71001,144.36,146.12,-0.92,318300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-04",145.029999,147.11,143.83099,147.039993,3.26,2.27,452200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-03",147.28,148.83,142.155,143.78,-6.87,-4.56,757300,{"date":2464,"open":2465,"high":2466,"low":2439,"close":2467,"change":2468,"percent_change":957,"volume":2469,"transactions":9,"vwap":2467},"2025-09-02",151.57001,153.020004,150.64999,-3.69,238200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":387,"volume":2477,"transactions":9,"vwap":2475},"2025-08-29",155,155.19,152.71001,154.34,-0.52,299700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-28",154.99001,156.153,154,154.86,0.34,0.22,235600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-27",153.53999,155.8,153.185,154.52,0.18,0.12,281800,{"date":2497,"open":2498,"high":2480,"low":2499,"close":2475,"change":965,"percent_change":964,"volume":2500,"transactions":9,"vwap":2475},"2025-08-26",154.089996,152.666,447500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1092,"percent_change":461,"volume":2507,"transactions":9,"vwap":2506},"2025-08-25",155.50999,156.67,154.24001,154.3,407400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-22",150.53,157.0099945,150.089996,156.75,6.89,4.6,268000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":288,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-21",148.74001,150.27,148.34,149.86,-0.37,245100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2249,"percent_change":388,"volume":2531,"transactions":9,"vwap":2530},"2025-08-20",150.72,151.78999,147.741,150.42,333800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-19",155.99001,159.47,150.59,150.92,-4.48,-2.88,696500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":749,"percent_change":647,"volume":2547,"transactions":9,"vwap":2546},"2025-08-18",155.17999,155.578,153.19,155.39999,221700,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-15",158.64999,154.25,155.46001,-2.98,-1.88,403400,{"date":2557,"open":2535,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1806,"volume":2562,"transactions":9,"vwap":2560},"2025-08-14",159.86501,157.16,158.44,-2.44,378100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1924,"volume":2570,"transactions":9,"vwap":2568},"2025-08-13",159.039993,161.13,154.91499,160.88,2.21,277300,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-12",154.020004,158.73,158.67,6.12,4.01,234600,{"date":2580,"open":2581,"high":2473,"low":2582,"close":2583,"change":2271,"percent_change":2034,"volume":2584,"transactions":9,"vwap":2583},"2025-08-11",154.50999,152.14,152.55,311800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-08",153.82001,155.62,152.56,154.53999,1.35,0.88,276600,{"date":2595,"open":2596,"high":2597,"low":1720,"close":2545,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2545},"2025-08-07",158.17,158.45,-3.38,-2.16,314800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1217,"volume":2608,"transactions":9,"vwap":2606},"2025-08-06",158.33,159.39,156.28,156.57001,-0.2,570500,{"date":2610,"open":2611,"high":2612,"low":1714,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-05",154.47,159.38,156.77,5.87,3.89,618200,{"date":2618,"open":2619,"high":2620,"low":2391,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-04",149.24001,152.11,150.89999,3.11,2.1,503300,{"date":2626,"open":2422,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-01",148.35001,142.53,147.78999,-4.51,-2.96,538800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-31",154.0099945,156.27499,152.029999,152.3,-3.2,-2.06,337400,{"date":2643,"open":2644,"high":2574,"low":2645,"close":2646,"change":2647,"percent_change":524,"volume":2648,"transactions":9,"vwap":2646},"2025-07-30",156.21001,154.070007,155.5,0.41,349000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2082,"percent_change":1108,"volume":2655,"transactions":9,"vwap":2654},"2025-07-29",156.28999,156.49001,152.75,155.089996,309600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":78,"percent_change":2082,"volume":1799,"transactions":9,"vwap":2660},"2025-07-28",157,157.77,155.78,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":332,"percent_change":343,"volume":2469,"transactions":9,"vwap":2665},"2025-07-25",157.64999,155.573,156.86,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2606,"change":2287,"percent_change":278,"volume":2671,"transactions":9,"vwap":2606},"2025-07-24",156,157.61,155.21001,274100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1978,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-23",154.88,156.89999,153.905,155.52,0.81,263000,{"date":2681,"open":1720,"high":2682,"low":2683,"close":2684,"change":17,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-22",155.080002,150.054993,154.27,1.58,448400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":858,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-21",156.62,157.60001,151.85001,151.87,-1.79,324100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1093,"volume":2702,"transactions":9,"vwap":2700},"2025-07-18",160.059998,160.19,154.080002,154.64,-4.46,432400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-17",151.95,160.35001,151.505,159.10001,7.15,4.71,733200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2705,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2705},"2025-07-16",147,152.17,146.64999,6.23,4.28,354000,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-15",150.5,145.72,-4.59,-3.05,509800,{"date":2728,"open":2692,"high":2692,"low":2418,"close":1655,"change":1593,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1655},"2025-07-14",-0.71,368500,{"date":2732,"open":2733,"high":2734,"low":2536,"close":2735,"change":814,"percent_change":2360,"volume":2736,"transactions":9,"vwap":2735},"2025-07-11",151.47,153.21001,151.38,458300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":430,"volume":2744,"transactions":9,"vwap":2742},"2025-07-10",149.57001,154.065002,149.13,153.23,4.14,457200,{"date":2746,"open":2747,"high":2359,"low":2748,"close":2423,"change":2749,"percent_change":1362,"volume":2750,"transactions":9,"vwap":2423},"2025-07-09",147.39,145.80299,1.94,263400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2287,"percent_change":1858,"volume":2757,"transactions":9,"vwap":2756},"2025-07-08",147.059998,148.86501,145.125,147.14999,495000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2443,"percent_change":289,"volume":2764,"transactions":9,"vwap":2763},"2025-07-07",146.28,147.58501,145.14999,146.10001,489600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1084,"percent_change":493,"volume":2771,"transactions":9,"vwap":2770},"2025-07-03",146.42,147.61,145.75101,147.020004,201100,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2762,"change":2777,"percent_change":127,"volume":2778,"transactions":9,"vwap":2762},"2025-07-02",144.3,145.50999,143.53999,0.36,463400,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":1502,"volume":2785,"transactions":9,"vwap":2783},"2025-07-01",141.0099945,146.715,144.78999,2.67,543800,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1386,"volume":2792,"transactions":9,"vwap":2790},"2025-06-30",146.3,139.92999,142.12,-2.02,665800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1875,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-27",144,147.455,141.30499,144.14,-0.07,6424300,{"date":2802,"open":2343,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1300,"volume":2807,"transactions":9,"vwap":2805},"2025-06-26",144.34,141.080002,144.24001,1.72,625700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":482,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-25",143.17999,143.399,141.33,142.52,-0.11,489200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":849,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-24",140.78999,143.074997,140.2,142.67,2.76,524500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-23",136.0099945,138.96001,133.47,138.84,2.15,1.57,672500,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-20",137.22,135.205,136.69,-0.29,-0.21,781000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":215,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-18",136.14999,139.2,135.315,136.98,0.79,506600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1650,"volume":2856,"transactions":9,"vwap":2854},"2025-06-17",136.050003,136.567,132.94,135.91,-1.62,905200,{"date":2858,"open":2859,"high":2860,"low":2835,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-16",140.83,142.33,137.53,-1.42,-1.02,1376400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-13",143.78999,144.66,138.60001,138.95,-7.54,-5.15,791500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-12",145.82001,147.085007,144.050003,146.49001,-0.85,-0.58,855200,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-11",152.77,153.60001,146.59,147.34,-4.33,-2.85,797800,{"date":2893,"open":2885,"high":2894,"low":2895,"close":2896,"change":749,"percent_change":647,"volume":2897,"transactions":9,"vwap":2896},"2025-06-10",154.039993,149.39999,151.67,543400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":214,"percent_change":277,"volume":2904,"transactions":9,"vwap":2903},"2025-06-09",152.24001,153.77,149.627,151.73,635300,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":343,"percent_change":758,"volume":2911,"transactions":9,"vwap":2910},"2025-06-06",153.50999,154.33,150.19,150.82001,609300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":473,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-06-05",149.77,151.0099945,147.38,150.63,1.04,566700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2838,"volume":2927,"transactions":9,"vwap":2925},"2025-06-04",149.89,150.22501,147.67,149.080002,-0.43,475000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":1654,"change":2933,"percent_change":2205,"volume":2934,"transactions":9,"vwap":1654},"2025-06-03",148.96001,151.17999,145.985,0.55,505300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2930,"change":647,"percent_change":782,"volume":2940,"transactions":9,"vwap":2930},"2025-06-02",149,149.074997,144.96001,770100,{"date":2942,"open":2943,"high":2473,"low":2944,"close":2937,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2937},"2025-05-30",154.41,148.17999,-7.08,-4.54,1480600,{"date":2949,"open":181,"high":181,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-29",152.63,156.080002,-19.41,-11.06,1737600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-28",172.62,176.515,171.34,175.49001,2.89,1.67,1622200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-27",166.47,172.64,165.47501,172.60001,7.19,4.35,557100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":473,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-23",160.36,166.71001,155.88,165.41,0.95,401600,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":1362,"volume":2988,"transactions":9,"vwap":2986},"2025-05-22",161.84,166.85001,161.22,163.86,2.14,453900,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-21",167.14,168.58,161.35001,161.72,-7.98,-4.7,411000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1315,"percent_change":1115,"volume":3004,"transactions":9,"vwap":3003},"2025-05-20",172.070007,173.30499,167.59,169.7,524400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":841,"percent_change":1217,"volume":3011,"transactions":9,"vwap":3010},"2025-05-19",169.50999,172.94,168.66,172.52,335300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":596,"percent_change":473,"volume":3018,"transactions":9,"vwap":3017},"2025-05-16",170.49001,173.27,168.703,172.74001,387000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":2686,"transactions":9,"vwap":3024},"2025-05-15",172.96001,174.38499,169.64,170.11,-4.71,-2.69,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":137,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-14",172.7,175.84,172.34,174.82001,0.45,367300,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-13",174.34,176.67999,172.64999,174.039993,1.09,0.63,367400,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-12",172.25,175,170.38,172.95,10.27,6.31,424300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":117,"volume":3060,"transactions":9,"vwap":3058},"2025-05-09",162.7,164.039993,161.10001,162.67999,-0.02,311200,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3055,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3055},"2025-05-08",161.47,165.34,159.866,4.08,2.57,337600,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":214,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-07",158.5,159.735,156.60001,158.62,0.58,309100,{"date":3078,"open":3079,"high":3080,"low":3079,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-06",156.63,160.2,157.71001,-2.66,-1.66,286200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":841,"percent_change":483,"volume":3091,"transactions":9,"vwap":3090},"2025-05-05",159.63,161.55,157.81,160.37,308300,{"date":3093,"open":3094,"high":3095,"low":3094,"close":3096,"change":3097,"percent_change":2088,"volume":3098,"transactions":9,"vwap":3096},"2025-05-02",157.38,163.66,160.59,4.97,394400,{"date":3100,"open":3101,"high":3102,"low":3103,"close":2588,"change":122,"percent_change":43,"volume":3104,"transactions":9,"vwap":2588},"2025-05-01",155.22,158.435,153.2,334200,{"date":3106,"open":3107,"high":3108,"low":2422,"close":3109,"change":3059,"percent_change":117,"volume":3110,"transactions":9,"vwap":3109},"2025-04-30",151.64999,154.81,154.49001,416800,{"date":3112,"open":3113,"high":3114,"low":3115,"close":2581,"change":3116,"percent_change":3117,"volume":1962,"transactions":9,"vwap":2581},"2025-04-29",148.84,154.59,147.97,3.92,2.6,{"date":3119,"open":3120,"high":3121,"low":3122,"close":2536,"change":3123,"percent_change":3124,"volume":1225,"transactions":9,"vwap":2536},"2025-04-28",148.52,151.11,147.545,2.25,1.52,{"date":3126,"open":2775,"high":3127,"low":2775,"close":2521,"change":3128,"percent_change":2485,"volume":3129,"transactions":9,"vwap":2521},"2025-04-25",151.039993,0.33,367200,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-04-24",143.10001,150.14999,142.10001,148.0099945,3.91,2.71,437300,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-04-23",143.050003,147.203,142.31599,144.10001,7.42,5.43,569900,{"date":185,"open":3149,"high":3150,"low":3151,"close":1811,"change":3152,"percent_change":2089,"volume":3153,"transactions":9,"vwap":1811},133.35001,137.88,131.99001,3.33,383000]