[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HURN":3,"homepage-market-summary":31,"stock-historical-HURN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HURN","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},"Huron Consulting Group Inc.","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Huron Consulting Group Inc is a professional services firm. The company provides expertise in technology, operations, advisory services, & analytics through three operating segments namely Healthcare, Education, and Commercial. Healthcare segment helps the firms to transform and innovate the delivery model to focus on patient wellness by improving quality outcomes, minimizing care variation and fundamentally improving patient and population health, Education segment provides management consulting and technology solutions, and Commercial segment is focused on serving industries and organizations facing disruption and regulatory change. It generates a majority of its revenue from the Healthcare Segment.","8,610","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},162.15,167.75,168,161.1225,168.42,-6.27,-3.72,269898.958589,7935,163.0164,186.78,84.88,255640.007263608,75.8,5527,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},236478,86314301.815902,19.77,"2025-04-22",[182,183,193,204,215,225,235,246,257,268,279,289,300,311,322,333,344,355,366,376,387,397,408,419,430,440,449,460,471,482,493,502,511,521,532,543,553,564,574,584,593,604,614,624,634,645,656,667,677,688,699,710,721,732,743,752,760,767,776,784,792,800,809,816,824,832,841,850,859,866,875,884,893,901,908,916,924,933,941,950,959,965,974,981,989,998,1006,1014,1023,1030,1036,1045,1054,1062,1070,1077,1085,1094,1103,1111,1118,1126,1134,1141,1150,1159,1165,1171,1180,1189,1197,1205,1213,1222,1231,1239,1245,1253,1262,1270,1279,1287,1295,1303,1312,1321,1328,1336,1344,1352,1361,1370,1378,1386,1394,1403,1412,1419,1427,1435,1443,1452,1461,1470,1478,1487,1495,1504,1513,1521,1529,1536,1545,1553,1559,1567,1575,1584,1588,1597,1604,1613,1622,1631,1639,1648,1657,1665,1673,1680,1688,1697,1705,1711,1720,1728,1736,1744,1753,1761,1768,1774,1781,1789,1797,1806,1814,1822,1829,1837,1844,1851,1858,1866,1872,1878,1887,1896,1901,1910,1916,1924,1932,1941,1948,1955,1964,1970,1979,1986,1994,2002,2009,2016,2024,2031,2038,2046,2053,2059,2068,2076,2083,2090,2097,2104,2111,2119,2127,2135,2143,2150,2156,2164,2173,2181,2189,2196,2204,2212,2219,2226,2235,2243,2251,2258,2265,2273,2277,2285,2292,2299,2306,2313,2320,2328,2336,2344,2352,2359,2367,2374,2382,2390,2398,2407,2415,2422,2429,2436,2444,2452,2461,2468,2473,2480,2486,2494,2501,2509,2516,2524,2532,2540,2548,2552,2561,2569,2576,2582,2590,2597,2605,2611,2618,2627,2634,2641,2646,2653,2660,2667,2674,2680,2686,2691,2695,2701,2708,2713,2721,2729,2737,2744,2752,2757,2765,2772,2779,2787,2792,2798,2803,2808,2813,2820,2827,2833,2839,2847,2854,2861,2868,2873,2880,2889,2894,2902,2910,2917,2926,2932,2941,2947,2953,2961,2968,2974,2981,2990,2996,3003,3009,3018,3025,3031,3036,3043,3051,3057,3062,3070,3075,3082,3089],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",161.47,169.45,161.135,11.59,7.39,606218.255582,13696,166.9647,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",156.14,157.795,155.78,156.83,0.47,0.3,281482.233164,7297,156.7608,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",156.13,159.01,155.46,156.36,-1.26,-0.8,159965.698986,7580,156.2731,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",158.62,155.71,157.62,-0.36,-0.23,159913.961198,6500,157.3997,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":143,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",157.29,161.58,157.28,157.98,0.2,137132.334182,6698,159.0657,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",160.32,161.88,155.74,157.66,-2.25,-1.41,231142.774392,8457,157.4478,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",158.1,161.34,157.975,159.91,2.05,1.3,247528.329003,9920,159.8164,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",159.35,159.87,155.05,157.86,-1.32,-0.83,218157.498576,8426,157.3732,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",158.25,160.3,156.54,159.18,0.85,0.54,399437.731654,10238,158.6442,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",159.56,153.29,158.33,0.89,0.57,570782.120258,10716,157.3524,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",153.26,157.68,150.52,157.44,3.41,2.21,290924.515373,8583,155.4827,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",152.05,155.42,150.4,154.03,-0.11,-0.07,170924.00527,7806,153.9715,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",154.43,157.025,152.35,154.14,-2.29,-1.46,170337.943628,9241,154.8874,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",156.97,157.48,153.07,156.43,6.5,4.34,234299.275173,8209,155.7529,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",150.89,151.475,147.38,149.93,0.5,0.33,144409.261927,7351,149.3942,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",150.23,151.715,148.27,149.43,-0.24,-0.16,133077.794387,6962,149.4924,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",146.48,149.74,144.2,149.67,2.03,1.37,147528.975988,6734,148.4585,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",153.28,146.6,147.64,-7.63,-4.91,218194.173768,9824,148.1293,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",155.53,158.185,151.9676,155.27,-2.83,-1.79,270629.632904,9390,154.5236,{"date":388,"open":389,"high":390,"low":391,"close":248,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",158.43,161,156.11,1.46,0.93,191928.926163,8214,158.6471,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",157.43,158.855,153.93,156.64,-0.82,-0.52,198109.587182,9798,155.8861,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",160.56,161.1,157.3,157.46,-2.43,-1.52,215255.198006,9544,159.0632,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",159.31,162.195,158.74,159.89,0.05,0.03,206881.400735,7616,159.8258,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",160.19,162.2,159.09,159.84,0.01,256111.093962,9813,160.6128,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",155.57,159.83,3.26,2.08,208292.453417,7372,158.4177,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",157.51,159.03,155.72,156.57,-2.63,-1.65,132281.007212,6390,157.1893,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",161.04,163.3325,159.02,159.2,-3.39,-2.08,146020.213722,6708,160.1635,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",161.79,164.99,160.995,162.59,0.95,0.59,311072.624281,10479,162.4989,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",162.45,165.365,160.02,161.64,-0.81,-0.5,228557.605838,7976,162.6888,{"date":494,"open":495,"high":496,"low":495,"close":484,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",158.98,162.925,3.47,2.18,223229.365308,7875,161.7516,{"date":503,"open":504,"high":505,"low":504,"close":495,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",152.28,159.74,7.61,5.03,179176.60197,7324,158.4223,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":252,"volume":518,"transactions":519,"vwap":520},"2026-08-18",151.54,154.65,150.255,151.37,3.04,179677.815048,6492,152.8022,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",149.64,151.98,146.05,148.33,-3.54,-2.33,221846.233126,7364,149.0778,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",156.56,157,151.665,151.87,-3.44,-2.21,116111.015327,5443,152.9812,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":24,"vwap":552},"2026-08-13",151.94,155.51,149.69,155.31,5,3.33,202110.088979,153.4628,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",149.14,152.25,143.18,150.31,-2.44,-1.6,183428.16332,7092,149.6165,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":199,"volume":571,"transactions":572,"vwap":573},"2026-08-11",150.22,155.595,148.06,152.75,0.72,159935.675742,7627,153.7182,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":113,"volume":581,"transactions":582,"vwap":583},"2026-08-10",150.47,154.3799,150.05,152.03,-0.02,223293.607857,7931,152.5438,{"date":585,"open":586,"high":587,"low":588,"close":302,"change":589,"percent_change":253,"volume":590,"transactions":591,"vwap":592},"2026-08-07",150.74,153.99,148.0534,1.95,181259.076575,6217,152.6524,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",149.51,151.6799,147,150.1,0.42,0.28,246828.620577,7603,149.6352,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",153,148.39,149.68,-3.1,-2.03,231304.28994,7317,149.7212,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",146.93,153.44,152.78,2.82,1.88,402947.079677,11171,150.8339,{"date":625,"open":442,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",157.105,148.73,149.96,-1.81,-1.19,474497.666665,13836,151.7099,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",161.4,163,150.32,151.77,-11.99,-7.32,868900.747815,19786,153.7445,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",166,171.66,161.03,163.76,-6.61,-3.88,935471.149847,23597,163.4929,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",134.09,172.9,130.735,170.37,49,40.37,1445493.956882,29779,163.4596,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",119.82,125.68,121.37,4.86,4.17,284779.020808,8958,122.8588,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",112.93,118.47,112.85,116.51,4.21,3.75,272892.341633,7507,116.5011,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",110.79,113.5,108.115,112.3,3.11,2.85,199233.420959,7721,112.0731,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",110.93,111.515,108.17,109.19,-2.35,-2.11,237203.177629,7311,109.4214,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",111.77,112.09,109.87,111.54,0.69,0.62,184688.877979,6410,111.0346,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",110.23,112.92,108.84,110.85,-1.78,-1.58,343134.432308,11036,110.3915,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",113.78,114.21,109.89,112.63,-2.17,-1.89,285663.805411,9404,112.457,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",118.34,121.58,114.36,114.8,-3.96,-3.33,317600,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",115,119.42,118.76,4.78,4.19,253400,{"date":761,"open":762,"high":754,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",109.22,113.98,4.24,3.86,213800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",110.87,111.5,108.68,109.74,-1.49,-1.34,245000,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",107.55,112.99,111.23,5.38,5.08,363600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":444,"volume":791,"transactions":9,"vwap":789},"2026-07-10",103.99,106.49,101.86,105.85,3.34,192800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":489,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-09",100.2,103.18,98.44,102.51,-0.49,291500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",104.95,105.75,102.98,103.010002,-2.92,-2.76,146400,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",102.81,106.83,105.93,5.92,201600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":695,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-06",97.080002,100.39,93.83,100.010002,2.93,252800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":133,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",97.99,99,96.24,97.16,0.81,365600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",92.35,98.47,90.27,96.38,6.22,6.9,341300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",95.19,97.11,89.75,90.16,-5.39,-5.64,535200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",99.12,99.89,94.81,95.55,-3.18,-3.22,330800,{"date":860,"open":834,"high":861,"low":834,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",99.66,98.73,6.52,7.07,760700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",93.96,97.41,90.56,92.21,-4.32,-4.48,220600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",97.2,99.55,96.35,96.53,0.99,1.04,248000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",93.92,97.12,91.25,95.54,5.06,5.59,449800,{"date":894,"open":895,"high":896,"low":27,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",89.27,90.68,90.48,-0.08,-0.09,621300,{"date":902,"open":903,"high":903,"low":904,"close":870,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":870},"2026-06-18",106.040001,89.8,-15.64,-14.73,584000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":318,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-17",107.66,108.83,105.07,106.2,-1.36,216700,{"date":917,"open":918,"high":919,"low":920,"close":910,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":910},"2026-06-16",107.17,109,106.27,0.55,0.51,280500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",108.34,109.39,105.72,107.11,-2.32,-2.12,224300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":619,"volume":940,"transactions":9,"vwap":938},"2026-06-12",106.28,110,105.080002,109.43,3,175300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",109.2,110.65,105.98,106.43,-3.01,-2.75,223400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",110.57,113.88,108,109.44,-1.1,-1,222300,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":284,"percent_change":830,"volume":964,"transactions":9,"vwap":963},"2026-06-09",107.51,112.4,110.54,272400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",109.99,110.76,108.71,109.65,-0.35,-0.32,159100,{"date":975,"open":976,"high":977,"low":978,"close":936,"change":619,"percent_change":979,"volume":980,"transactions":9,"vwap":936},"2026-06-05",108.41,112,107.28,2.63,215200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",106.4,108.98,107.18,2.37,2.26,133200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",105.57,105.74,102.28,104.81,-1.8,-1.69,198200,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",108.46,103.68,106.61,-3.98,-3.6,459900,{"date":1007,"open":1008,"high":977,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",107.62,102.46,110.59,3.2,2.98,351500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",106.95,108.12,105.66,107.39,0.44,0.41,209200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1016,"change":296,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1016},"2026-05-28",104.74,107.099998,104,2.11,151900,{"date":1031,"open":1032,"high":903,"low":1033,"close":1025,"change":1034,"percent_change":830,"volume":1035,"transactions":9,"vwap":1025},"2026-05-27",104.040001,102.55,0.84,222400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",104.46,104.64,100.099998,103.9,-1.56,-1.48,351400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",105.51,107.58,103.11,105.46,0.15,0.14,143800,{"date":1055,"open":935,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",106.3,101,105.31,-1.9,-1.77,225900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":264,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-20",109.050003,109.080002,103.57,107.21,-0.77,161300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":899,"percent_change":898,"volume":1076,"transactions":9,"vwap":1075},"2026-05-19",109.58,113.59,106.31,108.040001,239700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",105,110.31,108.13,2.65,2.51,198400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",104.25,109.33,103.23,105.48,2.56,2.49,299700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",104.59,106.23,102.27,102.92,-0.55,-0.53,422000,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",109.3,101.49,103.47,-6.76,-6.13,360000,{"date":1112,"open":1113,"high":1114,"low":736,"close":723,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":723},"2026-05-12",116.94,117.63,-5.71,-4.92,346000,{"date":1119,"open":1120,"high":1121,"low":953,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",118.44,119.48,115.94,-4.03,-3.36,291200,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",124.78,117.45,119.97,-4.81,-3.85,231800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1128,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-05-07",120.22,127.5,4.67,3.89,360200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",123.88,130.33,112.45,120.11,-12.11,-9.16,660300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",131.28999,133.7,129,132.22,0.12,0.09,226000,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":830,"percent_change":717,"volume":1164,"transactions":9,"vwap":1163},"2026-05-04",130.50999,133.61,132.10001,180500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1152,"change":717,"percent_change":199,"volume":1170,"transactions":9,"vwap":1152},"2026-05-01",132.039993,133.5,129.98,197800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",126.87,132.7,126.31,130.67,2.19,1.7,218600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",128.50999,129.35001,127.38,128.48,-0.96,-0.74,115300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",128.12,131.029999,129.44,2.32,1.83,146100,{"date":1198,"open":1199,"high":1144,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",126.51,121.57,127.12,0.61,0.48,157400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1199,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1199},"2026-04-24",121.64,126.69,119.46,4.68,3.84,212900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",126.5,127.2,118.5,121.83,-5.61,-4.4,316400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",128.84,130.42999,127.07,127.44,-0.84,-0.65,141200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1156,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",128.47,130.92999,126.55,128.28,0.16,213900,{"date":1240,"open":1241,"high":1225,"low":1242,"close":1191,"change":1243,"percent_change":488,"volume":1244,"transactions":9,"vwap":1191},"2026-04-20",127.65,124.85,-1.05,272500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":874,"transactions":9,"vwap":1250},"2026-04-17",132.64999,134.53999,126.92,129.17,-2.3,-1.75,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",131.96001,133.62,130.0099945,131.47,-0.29,-0.22,406900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",129.0099945,132.13,131.75999,3.19,2.48,287200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-14",128.33,130.69,126.68,128.57001,1.35,1.06,144500,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-13",120.58,127.47,127.22,6.64,5.51,206600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1281,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1281},"2026-04-10",123.28,123.85,119.34,-3.71,-2.98,151000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1115,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-09",129.71001,130.59,123.65,124.29,-4.39,382000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",133.25999,135.28,129.60001,130,-1.62,-1.23,214100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",129.82001,132.46001,128.56,131.62,1.25,0.96,179600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",129.41,132.28,130.37,0.02,104800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-02",126.93,131.88,130.35001,2.12,1.65,319000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":160,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-01",127.68,129.86,124.22,128.23,0.58,199400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":118,"volume":1351,"transactions":9,"vwap":1349},"2026-03-31",127.8,128.42999,125.71,127.49,1.42,268900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",123,126.83,122.51,126.07,3.43,2.8,425600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",121.48,124.63,119.51,122.64,0.83,0.68,180200,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-26",119.4,123.059998,121.81,1.45,1.2,296200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1004,"volume":1385,"transactions":9,"vwap":1383},"2026-03-25",126.25,126.39,117.16,120.36,-4.49,390800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1242,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1242},"2026-03-24",127.72,128.81,124.18,-4.44,-3.43,213300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",132.27,135,128.87,129.28999,-0.58,-0.45,207600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",127.39,131.46001,126.010002,129.87,2.62,2.06,251300,{"date":1413,"open":1414,"high":1341,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",125.11,127.25,1.77,1.41,150700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":956,"volume":1426,"transactions":9,"vwap":1424},"2026-03-18",125.17,127.45,125.059998,125.48,-1.4,235800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1237,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",126.72,130.58,124.53,126.88,0.13,201300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1429,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1429},"2026-03-16",127.77,128.96001,126.54,-0.42,-0.33,175200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",130.24001,133.16,126.76,127.14,-1.66,-1.29,188800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",132.72,136,125.9,128.8,-6.16,-4.56,294000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",135.3,136.46001,132.0099945,134.96001,-0.04,-0.03,193500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1397,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1397},"2026-03-10",140.73,141.14,131.64999,-7.46,-5.24,361300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-09",142.72,143.39999,138.92999,142.46001,-2.37,-1.64,371200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1401,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-06",143.78,145.24001,140.039993,144.83,-0.31,238000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",148.059998,150.0099945,145.12,145.28,-2.97,-2,235400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-04",147.66,149.38,145.029999,148.25,-0.21,-0.14,345200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",142,150.19,148.46001,4.01,2.78,421600,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-02",139.14999,149.11,144.45,3.05,2.16,440200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":739,"percent_change":263,"volume":1535,"transactions":9,"vwap":1534},"2026-02-27",140.55,142.27,136.45,141.39999,396900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-26",134.81,143.84,134.16,143.28999,9.98,7.49,638000,{"date":1546,"open":1547,"high":1162,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-25",128.71001,116.12,133.31,6.95,5.5,950800,{"date":1554,"open":1555,"high":1308,"low":670,"close":1556,"change":211,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",127.34,126.36,-0.63,354100,{"date":1560,"open":1325,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-23",131.50999,126.2,127.16,-4.37,-3.32,313100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":478,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",130.74001,132.020004,127.74,131.53,0.45,232300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",131.94,133.92,127.099998,130.94,-2.68,-2.01,259100,{"date":1585,"open":1586,"high":1463,"low":1586,"close":1256,"change":295,"percent_change":1409,"volume":1587,"transactions":9,"vwap":1256},"2026-02-18",130.059998,350200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",126.84,131.49001,126.62,130.21001,4.85,3.87,419600,{"date":1598,"open":1556,"high":1599,"low":1600,"close":1601,"change":307,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",131.31,124.8,125.36,-0.06,533500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",129.8,132.28999,123.97,125.43,-5.68,-4.33,725200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",146.050003,146.39,125.39,131.11,-14.75,-10.11,1316800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",153.95,154.44,145.5,145.86,-8.2,-5.32,477200,{"date":1632,"open":20,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-09",170.13,153.50999,154.059998,-15.61,-9.2,413900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",174,176.10001,169.080002,169.67,-2.48,-1.44,533800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",166.11,173.41,165.69,172.14999,6.68,4.04,496100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":899,"volume":1664,"transactions":9,"vwap":1662},"2026-02-04",166.88,170,163.84,165.47,-0.15,357400,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",172.17999,158,165.62,-6.75,-3.92,294800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":89,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-02",168.77,173.039993,172.37,1.99,145300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":498,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-30",166.50999,169.42999,165.029999,169,1.31,180400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-29",170.050003,170.22,165.57001,166.82001,-2.4,-1.42,146000,{"date":1698,"open":1699,"high":1660,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-28",169.75,167.35001,169.22,-0.73,-0.43,135800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":134,"change":1003,"percent_change":317,"volume":1710,"transactions":9,"vwap":134},"2026-01-27",173.69,174.070007,169.64,91600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-26",172,179.71001,171.46001,173.92999,2.59,1.51,174300,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-23",172.97,169.97,171.34,-2.1,-1.21,107500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1501,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-22",177.17999,177.23,171.41,173.44,-1.68,182400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":930,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-21",178.92,181.50999,175.14999,176.41,-1.3,217500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-20",181.16,184.55,178.50999,178.73,-4.73,-2.58,68400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":931,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-16",185.19,186.59,181.10001,183.46001,-1.14,127900,{"date":1762,"open":1763,"high":1764,"low":1757,"close":1765,"change":1766,"percent_change":103,"volume":1767,"transactions":9,"vwap":1765},"2026-01-15",184.73,186.53999,185.58,1.86,183400,{"date":1769,"open":1770,"high":26,"low":1771,"close":1772,"change":1773,"percent_change":1051,"volume":1170,"transactions":9,"vwap":1772},"2026-01-14",183.45,179.53,183.72,0.27,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1770,"change":1779,"percent_change":1156,"volume":1780,"transactions":9,"vwap":1770},"2026-01-13",183.83,185.41,182.089996,0.22,206300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":882,"volume":1788,"transactions":9,"vwap":1786},"2026-01-12",181.12,184.58,178.64,183.23,1.89,194800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":619,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",178.17999,182.73,178,181.34,1.58,277100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-08",178.53,181.56,175.56,178.52,-0.68,-0.38,145700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":61,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-07",178.72,180.24001,176.72,179.2,0.67,118900,{"date":1815,"open":1816,"high":1739,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-06",180.92,177.98,178.0099945,-2.91,-1.61,168200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1816,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1816},"2026-01-05",170.89,182.67999,9.87,5.77,173600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":74,"volume":1836,"transactions":9,"vwap":1834},"2026-01-02",172.91,173.32001,169.020004,171.050003,-1.86,144300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1831,"change":559,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1831},"2025-12-31",175.35001,175.97,172.57001,-1.39,120000,{"date":1845,"open":1846,"high":1847,"low":1839,"close":1839,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1839},"2025-12-30",178.77,180.22,-3.99,-2.22,90400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":263,"percent_change":1702,"volume":1857,"transactions":9,"vwap":1856},"2025-12-29",180.7,181.67999,178.92999,179.34,132400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":340,"volume":1865,"transactions":9,"vwap":1863},"2025-12-26",179.13,180.98,178.89,180.66,0.6,51200,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1766,"percent_change":882,"volume":1871,"transactions":9,"vwap":1870},"2025-12-24",179.37,181.14,180.059998,58700,{"date":1873,"open":1874,"high":1875,"low":1793,"close":1876,"change":211,"percent_change":1401,"volume":1877,"transactions":9,"vwap":1876},"2025-12-23",179.32001,180,178.2,92500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-22",180.64,182.71001,178.7,179,-1.63,-0.9,134900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-19",178.28,181.5,177.89999,180.63,1.93,1.08,250000,{"date":1897,"open":1794,"high":1794,"low":1898,"close":1882,"change":957,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1882},"2025-12-18",177.64,-0.56,103000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-17",178.42,181,173.52,179.7,0.56,0.31,185700,{"date":1911,"open":1802,"high":1912,"low":1913,"close":1914,"change":160,"percent_change":1021,"volume":1915,"transactions":9,"vwap":1914},"2025-12-16",181.39999,176.31,179.14,237600,{"date":1917,"open":1904,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-15",181.35001,177.020004,178.39999,-1.11,-0.62,119700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":694,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-12",177.48,180.28999,176,179.50999,1.76,186600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-11",175,176.81,172.64999,176.39999,2.3,1.32,121900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1276,"percent_change":133,"volume":1947,"transactions":9,"vwap":1946},"2025-12-10",172.82001,174.75,168.78999,174.10001,147100,{"date":1949,"open":1950,"high":1707,"low":1951,"close":1952,"change":1953,"percent_change":103,"volume":1954,"transactions":9,"vwap":1952},"2025-12-09",170.53,169.23,172.75,1.72,155400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-08",170.87,172.45,157.52,171.029999,0.19,0.11,176700,{"date":1965,"open":1690,"high":1966,"low":1967,"close":1968,"change":143,"percent_change":1961,"volume":1969,"transactions":9,"vwap":1968},"2025-12-05",171.0099945,168.39,170.84,103900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-04",166.23,170.58,166.020004,170.52,4.29,2.58,117800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1972,"change":1350,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1972},"2025-12-03",165.44,168.19,164.88,0.86,137400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":882,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-02",164.78,165.89999,163.94,164.81,0.64,105000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1228,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-01",164.2,166.87,163.31,163.77,-0.51,77800,{"date":2003,"open":1652,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":350,"volume":2008,"transactions":9,"vwap":2006},"2025-11-28",165.96001,163.38,164.61,-0.4,46700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":426,"percent_change":1326,"volume":2015,"transactions":9,"vwap":2014},"2025-11-26",164.16,165.78999,163.63,165.0099945,70900,{"date":2017,"open":476,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-25",168.070007,162.14,164.98,3.85,2.39,100500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1849,"percent_change":914,"volume":2030,"transactions":9,"vwap":2029},"2025-11-24",163.35001,165,160.25,161.13,163200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2026,"change":2036,"percent_change":2037,"volume":1828,"transactions":9,"vwap":2026},"2025-11-21",162.92999,166.74001,162,0.39,0.24,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1342,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",164.5,165.7,161.37,162.96001,0.36,184000,{"date":2047,"open":2048,"high":2040,"low":2049,"close":2050,"change":2051,"percent_change":1984,"volume":2052,"transactions":9,"vwap":2050},"2025-11-19",161.92,159.67999,162.38,1.38,143600,{"date":2054,"open":281,"high":2055,"low":2056,"close":390,"change":199,"percent_change":2057,"volume":2058,"transactions":9,"vwap":390},"2025-11-18",162.57001,158.72,0.29,74900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-17",165.089996,165.59,159.78999,160.53,-4.97,-3,169500,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-14",162.36,166.14999,165.5,3.73,2.31,234500,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1292,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-13",166.17,160.52,161.77,-2.24,118800,{"date":2084,"open":2085,"high":1685,"low":2086,"close":2087,"change":1449,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-12",167.14,165.35001,165.48,-0.99,127700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2085,"change":2095,"percent_change":285,"volume":2096,"transactions":9,"vwap":2085},"2025-11-11",167.080002,168.35001,162.19,0.94,133500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":922,"percent_change":1908,"volume":2103,"transactions":9,"vwap":2102},"2025-11-10",166.86,167.41,161.83,166.2,148000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1652,"change":2109,"percent_change":2000,"volume":2110,"transactions":9,"vwap":1652},"2025-11-07",166.78,168.37,164.47,-0.85,236300,{"date":2112,"open":2113,"high":1685,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-06",167.32001,163.61,166.53999,-1.03,-0.61,268200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1082,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-05",164.75999,167.75999,162.33,167.57001,1.61,186700,{"date":2128,"open":2027,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-04",167.92,162.88,164.92,-0.78,-0.47,254300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2041,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2041},"2025-11-03",164.24001,166.34,160,1.26,0.77,179000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1186,"percent_change":1400,"volume":2149,"transactions":9,"vwap":2148},"2025-10-31",165.39999,166.19,160.88,164.44,258800,{"date":2151,"open":2152,"high":1713,"low":2153,"close":2145,"change":2154,"percent_change":1645,"volume":2155,"transactions":9,"vwap":2145},"2025-10-30",167.89,162.17999,-4.21,373800,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-29",156,174.25999,169.61,17.13,11.23,615400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-28",154.27,154.32001,150.49001,152.48,-1.16,-0.76,129500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":285,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-27",153.22,155.38,152.74001,153.64,0.37,212400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":307,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-24",153.48,154.39999,151.71001,153.070007,-0.05,88500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":716,"percent_change":1573,"volume":2195,"transactions":9,"vwap":2194},"2025-10-23",152.3,153.69,151.53999,153.14,66900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1702,"volume":2203,"transactions":9,"vwap":2201},"2025-10-22",153.86,153.99001,150.88,152.45,-1.12,96900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1416,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-21",151.8,153.64999,150.50999,153.57001,1.17,121200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2206,"change":684,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2206},"2025-10-20",149.53999,152.17,149.32001,2.53,98900,{"date":2220,"open":2221,"high":627,"low":2222,"close":2223,"change":2224,"percent_change":1907,"volume":2225,"transactions":9,"vwap":2223},"2025-10-17",146.77,145.31,148.050003,0.82,133100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-16",150.42,152.56,146.55,147.23,-3.61,-2.39,231200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1375,"volume":2242,"transactions":9,"vwap":2240},"2025-10-15",149.050003,151.63,149.020004,150.84,2.15,104000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1319,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-14",146.28,149.12,145.74001,148.69,0.65,188700,{"date":2252,"open":1500,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":620,"volume":2257,"transactions":9,"vwap":2255},"2025-10-13",148.88,144.77,147.73,2.72,180000,{"date":2259,"open":2260,"high":2216,"low":2261,"close":2262,"change":2263,"percent_change":996,"volume":2264,"transactions":9,"vwap":2262},"2025-10-10",148.64,144.66,145.0099945,-2.49,138800,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-09",151.81,146.97,147.5,-4.8,-3.15,277000,{"date":2274,"open":346,"high":2275,"low":2216,"close":2191,"change":2022,"percent_change":2276,"volume":1035,"transactions":9,"vwap":2191},"2025-10-08",153.66,1.59,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1259,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-07",150.089996,151.2,149.24001,149.91,-0.19,176300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":898,"volume":2052,"transactions":9,"vwap":2290},"2025-10-06",150.17999,153.19,147.83,150.2,-0.12,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":1766,"volume":2298,"transactions":9,"vwap":2296},"2025-10-03",147.81,150.64,150.32001,2.74,212800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1467,"percent_change":1468,"volume":2305,"transactions":9,"vwap":2304},"2025-10-02",146.92,147.92,145.17,147.58,102600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":274,"percent_change":1342,"volume":2312,"transactions":9,"vwap":2311},"2025-10-01",145.67999,148.070007,144.7,147.62,179300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2221,"change":1416,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2221},"2025-09-30",144.32001,146.89999,143.99001,1.22,128200,{"date":2321,"open":2322,"high":2323,"low":1525,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-29",145.61,146.53,145,-0.98,-0.67,103600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1177,"volume":2335,"transactions":9,"vwap":2333},"2025-09-26",142.75,145.99001,142.73,145.98,3.13,133800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1259,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-25",143.020004,144.48,141.42999,142.85001,-0.2,145600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2037,"volume":2351,"transactions":9,"vwap":2349},"2025-09-24",142.52,144.39999,141.50999,143.14,0.34,96000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2133,"percent_change":1441,"volume":2358,"transactions":9,"vwap":2357},"2025-09-23",143.039993,144.23,140.92,142.8,112200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":103,"volume":2366,"transactions":9,"vwap":2364},"2025-09-22",141.0099945,143.41,140.60001,143.27,1.43,98500,{"date":2368,"open":2369,"high":2369,"low":2340,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-19",144.3,141.84,-1.84,-1.28,154500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2276,"volume":2381,"transactions":9,"vwap":2379},"2025-09-18",141.38,144.64999,140.21001,143.67999,2.25,136600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2340,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2340},"2025-09-17",142.49001,144.14999,140.81,-0.18,-0.13,113800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2249,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-16",140.45,142.080002,139.86,141.61,0.46,94200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-15",140.99001,141.89,139.46001,140.96001,0.26,0.18,189300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":264,"volume":2414,"transactions":9,"vwap":2412},"2025-09-12",141.47,141.88,139.47,140.7,-1.18,93300,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2410,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2410},"2025-09-11",135.78999,142.25999,5.69,4.18,160700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":466,"percent_change":414,"volume":2428,"transactions":9,"vwap":2427},"2025-09-10",139,139.37,135.87,136.19,138300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1773,"percent_change":1961,"volume":2435,"transactions":9,"vwap":2434},"2025-09-09",139.089996,140.059998,136.97,139.58,138000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1842,"volume":2443,"transactions":9,"vwap":2441},"2025-09-08",141.5,142.17999,138.71001,139.31,-1.96,140000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":652,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-05",144.96001,147.19,140.24001,141.27,-2.67,209500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-04",138.25,145.56,137.73,145.14999,7.2,5.22,306100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1779,"percent_change":1237,"volume":2467,"transactions":9,"vwap":2466},"2025-09-03",137,138.78999,136.28999,137.95,179200,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2456,"change":2141,"percent_change":1907,"volume":2472,"transactions":9,"vwap":2456},"2025-09-02",136.21001,138.12,304200,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":1376,"volume":2479,"transactions":9,"vwap":2477},"2025-08-29",135.28999,137.72,136.96001,1.62,192700,{"date":2481,"open":2482,"high":2454,"low":2483,"close":2484,"change":1819,"percent_change":1725,"volume":2485,"transactions":9,"vwap":2484},"2025-08-28",137.98,135.050003,135.34,193800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2454,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2454},"2025-08-27",135.97,139.039993,135.53,1.68,1.23,232200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":148,"percent_change":600,"volume":2500,"transactions":9,"vwap":2499},"2025-08-26",135.94,137.5,134.19,136.57001,237800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2427,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2427},"2025-08-25",138.60001,139.42,135.86,-2.54,-1.83,95800,{"date":2510,"open":1455,"high":2511,"low":2512,"close":2513,"change":790,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-22",139.020004,135.99001,138.73,2.47,578900,{"date":2517,"open":2475,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-21",136.36,134.94,135.39,0.1,0.07,99500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2475,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2475},"2025-08-20",136.24001,136.99001,135.070007,-0.46,-0.34,89200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":274,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-19",135.25,136.50999,134.74001,135.75,0.63,124700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":253,"volume":2547,"transactions":9,"vwap":2545},"2025-08-18",133.17,135.39999,132.59,134.89999,1.73,146700,{"date":2549,"open":2550,"high":2528,"low":1561,"close":2542,"change":1773,"percent_change":231,"volume":2551,"transactions":9,"vwap":2542},"2025-08-15",133.35001,161100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-14",135.38,135.95,132.87,132.89999,-4.1,-2.99,180800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2463,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2463},"2025-08-13",132.21001,137.059998,131.7,4.8,3.63,168600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":103,"percent_change":2141,"volume":2575,"transactions":9,"vwap":2574},"2025-08-12",132.089996,133.25,131.23,132.2,164000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":629,"percent_change":914,"volume":1566,"transactions":9,"vwap":2581},"2025-08-11",133.10001,134,125.22,131.19,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1319,"volume":2589,"transactions":9,"vwap":2587},"2025-08-08",131.63,133.56,130.25,133,1.27,174000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":619,"percent_change":1177,"volume":2596,"transactions":9,"vwap":2595},"2025-08-07",129.10001,131.85001,128.75999,131.73,207200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":90,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-06",127.6,130.57001,126.29,128.91,0.8,221700,{"date":2606,"open":2607,"high":1154,"low":2608,"close":2609,"change":83,"percent_change":1277,"volume":2610,"transactions":9,"vwap":2609},"2025-08-05",126.19,125.52,127.89,229400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":1235,"change":2616,"percent_change":684,"volume":2617,"transactions":9,"vwap":1235},"2025-08-04",123.050003,126.73,122.53,4.57,276600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-01",129.11,130.19,120.25,121.98,-10.1,-7.65,502400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1051,"percent_change":1962,"volume":2633,"transactions":9,"vwap":2632},"2025-07-31",131.070007,133.24001,130.88,132.080002,241200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":539,"percent_change":456,"volume":2640,"transactions":9,"vwap":2639},"2025-07-30",134.38,134.86,131.2,131.92999,216400,{"date":2642,"open":2643,"high":1397,"low":2644,"close":2645,"change":123,"percent_change":1961,"volume":2142,"transactions":9,"vwap":2645},"2025-07-29",134.25999,132.3,134.14,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":128,"percent_change":200,"volume":2652,"transactions":9,"vwap":2651},"2025-07-28",133.46001,134.12,132.48,133.89,135700,{"date":2654,"open":2655,"high":2656,"low":1572,"close":2657,"change":103,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-25",133.13,133.66,133.49001,0.76,97100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2650,"change":220,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2650},"2025-07-24",132.73,133.39999,131.74001,-0.27,99100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2546,"percent_change":1939,"volume":2673,"transactions":9,"vwap":2672},"2025-07-23",131.66,132.96001,130.92,132.84,149500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":1618,"change":284,"percent_change":1368,"volume":2679,"transactions":9,"vwap":1618},"2025-07-22",130.53999,132.91,130.089996,123100,{"date":2681,"open":2682,"high":1266,"low":2683,"close":2684,"change":2187,"percent_change":1467,"volume":2685,"transactions":9,"vwap":2684},"2025-07-21",130.8,129.5,130.22,147600,{"date":2687,"open":1549,"high":1549,"low":1445,"close":2688,"change":610,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-18",130.27,-1.53,142600,{"date":2692,"open":2693,"high":2694,"low":1474,"close":2644,"change":1467,"percent_change":1468,"volume":1836,"transactions":9,"vwap":2644},"2025-07-17",132.8,134.24001,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1237,"percent_change":1156,"volume":808,"transactions":9,"vwap":2700},"2025-07-16",132.25,132.95,130.96001,132.34,{"date":2702,"open":2703,"high":2704,"low":1465,"close":2705,"change":914,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-15",133.53999,134.60001,132.17999,-1.02,262700,{"date":2709,"open":2710,"high":2711,"low":2677,"close":2703,"change":882,"percent_change":133,"volume":2712,"transactions":9,"vwap":2703},"2025-07-14",132.99001,135.46001,174500,{"date":2714,"open":2715,"high":2716,"low":2593,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-11",134.64,134.75,132.5,-2.66,-1.97,194600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2719,"volume":2728,"transactions":9,"vwap":2726},"2025-07-10",137.94,137.99001,135.080002,135.16,-2.71,173800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1318,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-09",136.92999,138.24001,134.78,137.87,0.91,161400,{"date":2738,"open":2739,"high":2740,"low":2512,"close":2741,"change":1582,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-08",138.45,139.64999,136.62,-1.45,146500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2325,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-07",138.89999,140.020004,137.58,138.63,-0.7,105200,{"date":2753,"open":2503,"high":2448,"low":2748,"close":2754,"change":2318,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-03",139.61,0.88,87900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":830,"volume":2764,"transactions":9,"vwap":2762},"2025-07-02",136.71001,140,135.66,138.39,1.11,219100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2283,"volume":1767,"transactions":9,"vwap":2770},"2025-07-01",136.74001,140.77,135.96001,137.28,-0.26,{"date":2773,"open":2774,"high":2503,"low":2775,"close":2776,"change":1028,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",136.8,135.64,137.53999,1.56,246000,{"date":2780,"open":2781,"high":2782,"low":1162,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-27",134.73,137.48,135.42999,1.24,0.92,223100,{"date":2788,"open":2789,"high":2790,"low":2587,"close":2498,"change":2763,"percent_change":1367,"volume":2791,"transactions":9,"vwap":2498},"2025-06-26",133.94,135.14999,127200,{"date":2793,"open":1306,"high":1306,"low":2794,"close":2795,"change":456,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-25",132.83,133.080002,-1.22,151200,{"date":2799,"open":2800,"high":2801,"low":2669,"close":2781,"change":1984,"percent_change":1992,"volume":2802,"transactions":9,"vwap":2781},"2025-06-24",134.39,135.020004,153200,{"date":2804,"open":2595,"high":2805,"low":2806,"close":2805,"change":2546,"percent_change":1686,"volume":2807,"transactions":9,"vwap":2805},"2025-06-23",133.87,130.72,148400,{"date":2809,"open":2810,"high":2579,"low":1258,"close":2811,"change":488,"percent_change":2117,"volume":2812,"transactions":9,"vwap":2811},"2025-06-20",133.52,132.14,297800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2698,"change":2818,"percent_change":1251,"volume":2819,"transactions":9,"vwap":2698},"2025-06-18",135.41,136.95,132.67999,-3.13,163700,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1812,"percent_change":54,"volume":2826,"transactions":9,"vwap":2825},"2025-06-17",135.13,137.41,134.0099945,136.080002,189400,{"date":2828,"open":2829,"high":2782,"low":2829,"close":2815,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2815},"2025-06-16",135.059998,0.71,0.53,153900,{"date":2834,"open":2822,"high":2835,"low":2836,"close":2837,"change":1835,"percent_change":914,"volume":2838,"transactions":9,"vwap":2837},"2025-06-13",136.47,133.53,134.7,140600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":61,"volume":2846,"transactions":9,"vwap":2844},"2025-06-12",135.12,136.58,133.17999,136.56,1.6,217700,{"date":2848,"open":2849,"high":2850,"low":2650,"close":1466,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":1466},"2025-06-11",139.75,140.16,-5.13,-3.66,283600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2522,"percent_change":425,"volume":2860,"transactions":9,"vwap":2859},"2025-06-10",140.34,141.039993,138.87,140.089996,225000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2747,"change":2866,"percent_change":2867,"volume":1204,"transactions":9,"vwap":2747},"2025-06-09",143.14999,144.020004,139.029999,-2.96,-2.07,{"date":2869,"open":2315,"high":2315,"low":2870,"close":2871,"change":284,"percent_change":2538,"volume":2872,"transactions":9,"vwap":2871},"2025-06-06",141.95,142.98,101600,{"date":2874,"open":2875,"high":2262,"low":2356,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-05",144.92,142.089996,-2.79,-1.93,275300,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-04",145.25,145.92,141.87,144.88,-0.37,-0.25,203400,{"date":2890,"open":2891,"high":2892,"low":2418,"close":2882,"change":39,"percent_change":922,"volume":2893,"transactions":9,"vwap":2882},"2025-06-03",144.72,145.67,177100,{"date":2895,"open":2896,"high":2897,"low":2418,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-02",143.17,144.59,144.52,1.69,1.18,237900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":830,"volume":2909,"transactions":9,"vwap":2907},"2025-05-30",141.67999,144.25999,140.28999,142.83,1.15,265900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2904,"change":2915,"percent_change":1930,"volume":2916,"transactions":9,"vwap":2904},"2025-05-29",139.17,143.089996,137.86,2.45,305600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-28",153.61,153.92999,136.98,139.23,-14.38,-9.36,671200,{"date":2927,"open":2928,"high":2929,"low":1498,"close":2919,"change":97,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2919},"2025-05-27",150.39999,155,3.12,370700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-23",148.57001,151,148,148.96001,-1.73,-1.15,215900,{"date":2942,"open":2943,"high":2944,"low":2936,"close":2945,"change":1779,"percent_change":1051,"volume":2946,"transactions":9,"vwap":2945},"2025-05-22",149.89,151.92,150.69,142700,{"date":2948,"open":2949,"high":2950,"low":2239,"close":576,"change":2951,"percent_change":2116,"volume":2952,"transactions":9,"vwap":576},"2025-05-21",151.070007,152.47,-1.57,126800,{"date":2954,"open":606,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-20",153.24001,151.42,152.039993,-0.91,-0.59,114700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1326,"percent_change":436,"volume":2967,"transactions":9,"vwap":2966},"2025-05-19",152.089996,153.3,151.82001,152.95,94500,{"date":2969,"open":337,"high":2186,"low":337,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-16",152.92999,4.88,3.3,249000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2223,"change":1718,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2223},"2025-05-15",147.28,149.42999,145.3,1.03,164300,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-14",150.10001,150.67999,146.19,146.53999,-3.26,-2.18,207000,{"date":2991,"open":2275,"high":2929,"low":2992,"close":2993,"change":2994,"percent_change":1849,"volume":2995,"transactions":9,"vwap":2993},"2025-05-13",149.62,149.8,-3.4,175900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2297,"percent_change":3002,"volume":2909,"transactions":9,"vwap":3001},"2025-05-12",153.059998,154,149.74001,153.2,1.82,{"date":3004,"open":3005,"high":3006,"low":523,"close":3007,"change":995,"percent_change":2413,"volume":3008,"transactions":9,"vwap":3007},"2025-05-09",152.41,153.46001,150.46001,185900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-08",152,154.83,150.42999,152.25999,1.47,0.97,189900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":90,"volume":1238,"transactions":9,"vwap":3023},"2025-05-07",150,151.60001,149.5,150.78999,1.52,{"date":3026,"open":2269,"high":3027,"low":3028,"close":3029,"change":1319,"percent_change":2249,"volume":3030,"transactions":9,"vwap":3029},"2025-05-06",149.66,145.63,149.27,182100,{"date":3032,"open":3033,"high":555,"low":3034,"close":3035,"change":477,"percent_change":1992,"volume":2909,"transactions":9,"vwap":3035},"2025-05-05",146.14999,145.28999,148.31,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2616,"volume":840,"transactions":9,"vwap":3041},"2025-05-02",141.89999,147.63,141.59,147.36,6.44,{"date":3044,"open":3045,"high":3046,"low":3047,"close":2356,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":2356},"2025-05-01",133.63,141.78,131.99001,6.13,4.55,377000,{"date":3052,"open":3053,"high":2520,"low":3054,"close":3055,"change":2939,"percent_change":2109,"volume":3056,"transactions":9,"vwap":3055},"2025-04-30",130.3,122.32,134.78999,385700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":2496,"change":1368,"percent_change":339,"volume":2846,"transactions":9,"vwap":2496},"2025-04-29",134.28,136.22,133.22,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":1367,"volume":3069,"transactions":9,"vwap":3067},"2025-04-28",135.44,137.49001,133.74001,135.25999,1.12,165900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":2645,"change":2530,"percent_change":2887,"volume":2807,"transactions":9,"vwap":2645},"2025-04-25",134.95,136.42,132.44,{"date":3076,"open":3077,"high":3077,"low":2630,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-04-24",136.87,134.48,-2.73,-1.99,188300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1195,"percent_change":1276,"volume":3088,"transactions":9,"vwap":3087},"2025-04-23",136.89999,139.57001,136.16,137.21001,216900,{"date":180,"open":3090,"high":3091,"low":2726,"close":2554,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":2554},139.28999,139.98,-3.91,-2.81,290200]