[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJT":3,"homepage-market-summary":35,"stock-historical-PJT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PJT","2026-10-07",{"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},"PJT Partners Inc.","NYSE",null,"INVESTMENT ADVICE","PJT Partners Inc is an advisory-focused investment bank that offers a portfolio of advisory services designed to help its clients achieve their strategic objectives. The company delivers a range of strategic advisory, capital markets advisory, restructuring and special situations, and shareholder advisory services to corporations, financial sponsors, institutional investors, and governments around the world. It also provides private fund advisory and fundraising services for alternative investment strategies, including private equity, real estate, hedge funds, and private credit. The company generates its revenue from advisory fees, placement services, and others. Geographically, it generates maximum revenue from the United States, followed by the United Kingdom and other markets.","1,224","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7267,1,"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},137.61,136.25,138.39,132.14,139.65,-2.04,-1.46,754828.153369,18666,135.7255,195.62,127.73,359955.24379600794,14.6,2777,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,45,52,59,65,71],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":34,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},318622,116297166.192798,2.18,"2025-04-25",[185,186,195,206,217,228,238,249,260,270,281,292,301,312,323,332,343,354,365,375,385,395,405,416,427,438,448,458,469,479,488,499,510,521,532,543,554,563,574,585,596,607,617,628,639,648,659,669,679,690,701,711,720,731,741,752,761,772,779,786,795,803,811,819,828,837,845,854,863,871,880,889,898,907,915,924,933,942,950,959,968,977,986,994,1003,1009,1016,1024,1032,1040,1048,1057,1066,1074,1083,1092,1099,1107,1116,1124,1131,1138,1147,1156,1165,1171,1180,1188,1196,1204,1212,1219,1227,1236,1243,1250,1257,1265,1272,1280,1286,1293,1302,1310,1317,1326,1335,1343,1351,1359,1366,1375,1382,1390,1398,1404,1413,1422,1431,1439,1447,1455,1464,1472,1479,1488,1496,1504,1512,1521,1530,1538,1547,1555,1564,1573,1580,1589,1598,1603,1610,1618,1624,1629,1637,1646,1654,1661,1669,1678,1686,1695,1703,1710,1718,1726,1733,1742,1751,1758,1767,1775,1783,1792,1800,1808,1815,1821,1829,1837,1845,1854,1861,1869,1875,1882,1890,1896,1903,1910,1918,1925,1933,1942,1948,1955,1962,1971,1977,1984,1992,2000,2008,2015,2023,2030,2035,2042,2049,2055,2064,2072,2080,2087,2095,2103,2110,2118,2127,2134,2140,2148,2154,2162,2170,2177,2186,2194,2201,2209,2217,2224,2230,2238,2247,2256,2262,2267,2276,2281,2289,2296,2300,2309,2317,2325,2333,2341,2348,2356,2363,2370,2378,2385,2392,2400,2406,2414,2421,2428,2436,2442,2449,2455,2461,2469,2476,2484,2489,2496,2503,2510,2517,2524,2531,2538,2545,2552,2560,2567,2575,2582,2588,2595,2602,2609,2616,2623,2629,2635,2641,2647,2655,2662,2669,2677,2686,2693,2699,2704,2710,2717,2725,2730,2737,2746,2753,2759,2767,2773,2780,2788,2794,2802,2808,2815,2822,2829,2834,2840,2848,2856,2863,2870,2874,2881,2889,2897,2905,2910,2917,2924,2929,2935,2944,2950,2957,2963,2969,2976,2983,2991,2998,3005,3013,3021,3029,3037,3044,3051,3058,3065,3073,3080,3086],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",141.2,136.75,1.7,1.23,490668.208403,11258,139.8046,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",138.16,139.45,135.54,137.95,-0.74,-0.53,379030.401701,11203,138.0458,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",141.5,142.255,137.48,138.69,-1.61,-1.15,375375.845717,12809,139.1261,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",141.47,142.84,137.45,140.3,-2.41,-1.69,482764.377407,13013,140.3909,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",145.54,140.89,142.71,-2.13,-1.47,437820.823186,11252,142.7134,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",148.69,150.09,144.18,144.84,-4.3,-2.88,412885.192788,10658,145.3723,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",149.93,150.45,147.6025,149.14,-2.63,-1.73,407923.584132,12167,148.8806,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",149.4,151.89,151.77,2.61,1.75,303262.925651,10240,151.3448,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",149.04,149.19,145.14,149.16,-0.17,-0.11,316361.281486,10716,147.7065,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",148.97,152.82,148.765,149.33,-0.9,-0.6,461278.492475,13320,150.7978,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":99,"volume":298,"transactions":299,"vwap":300},"2026-09-22",153.06,147.2,150.23,-1.16,691138.754542,12643,150.0029,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",153.42,153.835,150.12,151.39,-0.08,-0.05,527914.444113,11055,151.7312,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",151,153.18,149.245,151.47,0.24,0.16,769449.691645,10651,151.2142,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":287,"volume":329,"transactions":330,"vwap":331},"2026-09-17",154.22,151.14,151.23,-1.37,389893.810098,13618,151.9167,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",155.02,158.81,151.3987,152.6,-2.73,-1.76,469552.037882,14543,154.4951,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",159.65,160.51,155.06,155.33,-5.46,-3.4,366322.813857,11616,156.1968,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",164.45,164.86,158.76,160.79,-2.42,-1.48,371609.124984,14480,160.9569,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",174.17,163.18,163.21,-8.53,-4.97,504526.129117,14734,165.7695,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",179.52,171.18,171.74,-6.24,-3.51,530636.749598,11109,172.6605,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",181.49,177.385,177.98,-4.15,-2.28,356323.22967,8516,178.2998,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":288,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",181.82,183.485,179.4455,182.13,-0.33,206812.557828,8414,182.0696,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",183.4,184.67,181.04,182.73,-3.09,-1.66,332270.441263,9947,182.5998,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",183.87,187.565,180.03,185.82,4.67,2.58,473775.949179,11195,183.9069,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",179.69,183.56,178.81,181.15,1.3,0.72,238805.607999,10714,181.1659,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":105,"volume":445,"transactions":446,"vwap":447},"2026-09-01",178.77,185.055,173.56,179.85,-0.54,416042.860623,11913,180.992,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":223,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",180.6,182.25,179.57,180.39,-1.32,399428.193986,12149,180.4972,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",180,183.015,179.43,182.8,4.14,2.32,393652.802788,11646,181.6829,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",174.14,179.6599,178.66,3.89,2.23,361796.968888,9367,177.9842,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":319,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",176.24,171.94,174.77,0.09,326403.118652,9797,174.8558,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",176.76,177.905,171.496,174.61,-1.8,-1.02,502686.865873,13219,174.0008,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",175.96,177.25,174.435,176.41,1.45,0.83,440402.15181,12748,175.9508,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",171.92,175.29,171.41,174.96,4.17,2.44,264226.953992,8899,174.2119,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",172.09,175.645,169.28,170.79,-2.2,-1.27,397777.790565,10204,171.3459,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",171.55,176.95,170.435,172.99,3.27,1.93,327980.025668,9642,173.5276,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",171,172.17,168.605,169.72,-1.24,-0.73,590171.98519,11716,169.8803,{"date":555,"open":442,"high":556,"low":557,"close":558,"change":350,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",175.88,170.13,170.96,-1.95,266221.872795,10789,172.0026,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",178.58,179.99,174.06,174.36,-4.5,-2.52,347944.617309,9868,175.5715,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",171.6,179.41,170,178.86,8.27,4.85,813322.430504,13165,174.9125,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",175.97,176.47,170.25,170.59,-4.62,-2.64,542553.626281,7292,171.4774,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",170.72,175.68,170.2,175.21,5.85,3.45,213162.535564,9005,174.3631,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":297,"volume":614,"transactions":615,"vwap":616},"2026-08-10",168.77,171.395,166.085,169.36,-1.98,305277.968463,9925,168.8743,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",176.05,176.4473,170.42,171.34,-1.41,-0.82,212949.48398,10269,172.5447,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",174.93,175.19,171.71,172.75,-1.26,-0.72,497397.438482,8748,172.8696,{"date":640,"open":482,"high":641,"low":526,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",174.285,174.01,2.77,1.62,201701.121296,7953,173.2466,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",170.84,173.55,169.9,171.24,0.7,0.41,382150.465777,9461,171.8648,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":475,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",168.34,173.455,166.5,170.54,1.32,557748.167711,11930,169.8722,{"date":670,"open":671,"high":578,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",169.46,166,168.31,0.76,0.45,332216.771766,10685,168.424,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",165,168,158.16,167.55,2.47,1.5,376720.910706,11132,165.8182,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",171.62,172.415,163.27,165.08,-8.15,-4.7,515008.975994,13843,166.2396,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":265,"volume":708,"transactions":709,"vwap":710},"2026-07-28",167.13,178.4699,166.185,173.23,4.41,717360.563334,18188,172.3322,{"date":712,"open":545,"high":713,"low":714,"close":715,"change":166,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",176.355,168.61,168.82,-0.15,531528.137479,12940,170.2367,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",165.66,169.19,164.3,169.07,4.87,2.97,229310.880368,10558,167.982,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":149,"volume":738,"transactions":739,"vwap":740},"2026-07-23",162.09,166.95,160.83,164.2,-0.04,243773.947383,9278,163.7449,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",166.73,169.23,163.79,164.24,-2.72,-1.63,224153.28816,11149,165.3551,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":423,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",163.64,168.74,166.96,1.57,299614.882486,12416,167.3887,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",167.11,168.45,162.65,164.38,-2.24,-1.34,484147.760835,13732,164.5669,{"date":773,"open":754,"high":774,"low":775,"close":776,"change":288,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-17",168.188,163.42999,166.62,-0.36,312200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":768,"percent_change":85,"volume":785,"transactions":9,"vwap":784},"2026-07-16",163.53999,169.2,160.8,167.22,767100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-15",165.55,169.935,162.50999,168.56,3.86,2.34,366700,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",156.67,165.62,164.7,7.57,4.82,970900,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":805},"2026-07-13",157.13,157.58501,153.72,0.21,0.13,304900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":213,"volume":818,"transactions":9,"vwap":816},"2026-07-10",161.33,162.42,156.14999,156.92,-1.82,293200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",156.69,162.25,155.5,158.74001,2.74,1.76,864600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",166.22,166.28,154.845,156,-12.56,-7.45,360700,{"date":838,"open":839,"high":840,"low":841,"close":791,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":791},"2026-07-07",172.53,174.36501,167.83,-3.46,-2.01,422000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",163,172.73,161.87,172.020004,9.03,5.54,475200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",157.52,163.85001,156.995,162.99001,7.07,4.53,723700,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",152.020004,158.64999,155.92,4.98,3.3,328500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",147.17,151.14999,145.74001,150.94,5.93,4.09,567200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-29",150.28,151.82001,142.47,145.0099945,-6.62,-4.37,664000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",152.22,152.905,148.895,151.63,-0.76,-0.5,1178200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",153.37,154.855,150.92,152.39,-0.78,-0.51,611400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":25,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-24",155.78,156.825,151.0050049,153.17,-1.31,497700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",154.61,156.58,153.64999,155.21001,0.66,0.43,376800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",155.46001,157.82001,153.11,154.55,-0.92,-0.59,390200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",155.89999,157.96001,153.355,155.47,0.46,0.3,875900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":255,"volume":949,"transactions":9,"vwap":947},"2026-06-17",158.92999,161.095001,153.58,155.0099945,-4.18,851200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",158.32001,160.84,155.55499,159.19,2.82,1.8,300700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",154.8,158.78,154.39999,156.37,4,2.63,363700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",155.62,159.45,151.41,152.37,-1.6,-1.04,546100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",157.89999,158.53,152.3,153.97,-3.28,-2.09,525800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":98,"volume":993,"transactions":9,"vwap":991},"2026-06-10",162.75,163.64999,157.070007,157.25,-4.75,250100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",159.059998,162.38,158.255,162,4.71,2.99,237700,{"date":1004,"open":335,"high":1005,"low":1006,"close":1006,"change":75,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-08",161.50999,157.28999,0.04,239000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":817,"volume":1015,"transactions":9,"vwap":1013},"2026-06-05",160.97,155.080002,157.22,-2.91,233900,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",153.53,160.38499,160.13,5.29,3.42,196100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":549,"volume":1031,"transactions":9,"vwap":1029},"2026-06-03",154.74001,155.020004,152.16,154.84,-1.94,282200,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",154.38,157.37,156.78,0.53,0.34,279800,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",150.69,156.55,156.25,3.35,2.19,387100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",155.73,157.19,152.080002,152.89999,-2.77,-1.78,365400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",153.050003,156.96001,151.44,155.67,1.35,0.87,484800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",152,156.85001,154.32001,1.66,1.09,381500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",154.27,156.71001,151.66,152.66,-3.9,-2.49,406900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",156.14,157.22501,153.61,156.56,0.75,0.48,289100,{"date":1093,"open":1070,"high":944,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",151.67999,155.81,0.52,0.33,430000,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",157.12,151.64999,155.28999,1.49,0.97,320600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",157.24001,158.17999,153.44,153.8,-3.08,-1.96,285700,{"date":1117,"open":1118,"high":824,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",156.45,156.0099945,156.88,0.35,0.22,260000,{"date":1125,"open":944,"high":1126,"low":1127,"close":1128,"change":1113,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-15",160.82001,156.22,156.53,-1.93,424900,{"date":1132,"open":815,"high":1133,"low":1134,"close":1135,"change":801,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-14",159.66,155.3,159.61,3.11,341700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-13",152.57001,154.98,150.029999,154.78999,0.55,0.36,211200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",153.39,155.715,151.83,154.24001,0.9,0.59,308500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",153.86,155.070007,151.33,153.34,-1.3,-0.84,213800,{"date":1166,"open":912,"high":1134,"low":1167,"close":1168,"change":505,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-08",150.0099945,154.64,0.95,250400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",152.60001,156.39999,151.88,153.19,1.05,0.69,397600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1122,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-06",153.73,154.53,151.42999,152.14,0.14,272800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":809,"volume":1195,"transactions":9,"vwap":1193},"2026-05-05",152.35001,155.2,151.39999,151.92,0.2,434200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":843,"volume":1203,"transactions":9,"vwap":1201},"2026-05-04",154.11,154.13499,147.62,151.72,-3.12,475600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1029,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1029},"2026-05-01",153,155.059998,149.64999,2.1,1.37,527900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1178,"percent_change":675,"volume":1218,"transactions":9,"vwap":1217},"2026-04-30",150.5,154,149.39,152.74001,567600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":213,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-29",152.36,157.46001,146.69501,152.050003,-0.75,439700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",159.64999,159.95,150.155,153.2,-2.61,-1.68,554200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1095,"change":1136,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1095},"2026-04-27",152.17,155.82001,152.14999,2.04,409800,{"date":1244,"open":1112,"high":1245,"low":1246,"close":1247,"change":623,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-24",155.91,152.19,152.7,-0.91,376900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1198,"change":1255,"percent_change":140,"volume":1256,"transactions":9,"vwap":1198},"2026-04-23",156.34,158.175,152.87,-2.36,227300,{"date":1258,"open":1259,"high":1260,"low":1044,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",158.85001,161.050003,156.47,-0.89,-0.57,400700,{"date":1266,"open":683,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":905,"volume":1271,"transactions":9,"vwap":1269},"2026-04-21",159.55499,155.74001,157.36,-0.8,332900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":683,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":683},"2026-04-20",159.63,161.269,156.67999,-1.35,-0.85,685800,{"date":1281,"open":1282,"high":1282,"low":980,"close":1283,"change":1284,"percent_change":84,"volume":1285,"transactions":9,"vwap":1283},"2026-04-17",165.63,159.50999,-3.06,589900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":202,"percent_change":120,"volume":1292,"transactions":9,"vwap":1291},"2026-04-16",163.39,163.47,160.2,162.57001,235600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",163.86,165.25,162.0099945,163.10001,0.6,0.37,347100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":965,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",157.56,162.83,157.285,162.5,6.25,517900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1044,"change":1021,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1044},"2026-04-13",149.53,156.3,149.35001,3.5,247800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-10",150.42,152.63499,147.8,150.96001,0.96,0.64,257800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",148.12,150.935,145.44,150,3.26,2.22,224500,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",140.0099945,151.78999,146.74001,5.09,3.59,457900,{"date":1344,"open":198,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-07",142.155,138.495,141.64999,1.51,1.08,244100,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",138.74001,141.24001,140.14,0.15,0.11,262100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1270,"percent_change":1263,"volume":1365,"transactions":9,"vwap":1364},"2026-04-02",137.73,142.22,136.22,139.99001,298300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",143.3,145.059998,140.49001,140.78999,1.07,0.77,384400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":644,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-31",136.96001,142.2,139.72,1.17,329000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1380,"volume":1389,"transactions":9,"vwap":1387},"2026-03-30",137.25,139.94,137.2,138.10001,1.6,290100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1030,"volume":1397,"transactions":9,"vwap":1395},"2026-03-27",137.32001,138.7,134.8,136.5,-2.7,589000,{"date":1399,"open":21,"high":1400,"low":21,"close":1401,"change":1402,"percent_change":1063,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",139.41,139.2,1.85,321200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",135.029999,137.38,132.72,137.35001,4.29,3.22,368400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",131.85001,133.73,131.27,133.059998,-0.65,-0.49,256700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",135.81,137.14,132.924,133.71001,2.45,1.87,386700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":76,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",130.75,132.17999,129.42999,131.25999,0.62,723900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1356,"volume":1446,"transactions":9,"vwap":1444},"2026-03-19",129.25,131.55,128.039993,130.64,0.19,278700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":913,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-18",129.7,133.55499,129.039993,130.45,-0.99,318500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-17",132.38,135.39,129.44,131.75999,1.36,1.04,589200,{"date":1465,"open":1433,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",132.49001,129.39,130.39999,1.2,0.93,441400,{"date":1473,"open":1474,"high":1475,"low":31,"close":1476,"change":1356,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-13",130.7,131.56,129.2,0.12,328900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",134.25999,135.25999,128.56,129.050003,-8.5,-6.18,431600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":361,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",139.44,141.58,135.995,137.55,-2.07,266600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":130,"volume":1503,"transactions":9,"vwap":1501},"2026-03-10",140.98,142.25,138.28,139.62,-0.81,272300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":360,"volume":1511,"transactions":9,"vwap":1509},"2026-03-09",141.17999,142.685,137.105,140.42999,-3.49,432400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-06",141.89,144.22,139.97,143.92,-2.03,-1.39,297800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",148.52,151.545,144.36,145.95,-2.76,-1.86,424300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":921,"volume":1537,"transactions":9,"vwap":1535},"2026-03-04",148.24001,149.47501,147.13,148.71001,0.98,479000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-03",143.39,148.64,141.67999,147.73,-0.26,-0.18,626300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":808,"volume":1554,"transactions":9,"vwap":1552},"2026-03-02",143.60001,148.92999,143.13,147.99001,0.31,329600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",148.36,150.41,145.029999,147.67999,-4.16,-2.74,389700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-26",150.97,153.69,150.48,151.84,2.55,1.71,215500,{"date":1574,"open":317,"high":1575,"low":1576,"close":1577,"change":904,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-25",151.843,148.41,149.28999,-0.52,426900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-24",146.85001,152.21001,146.83,150.070007,2.67,1.81,302200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-23",149.78,150.89,143.96001,147.39999,-4.23,-2.79,332500,{"date":1599,"open":1600,"high":1601,"low":1577,"close":894,"change":297,"percent_change":895,"volume":1602,"transactions":9,"vwap":894},"2026-02-20",152.23,154.46001,207500,{"date":1604,"open":1068,"high":1605,"low":283,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-19",152.8,152.78999,-1.05,-0.68,211600,{"date":1611,"open":1605,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-18",157.21001,152.61,153.84,1.72,1.13,374400,{"date":1619,"open":1620,"high":909,"low":1621,"close":1621,"change":1622,"percent_change":328,"volume":1623,"transactions":9,"vwap":1621},"2026-02-17",154.57001,152.12,-2.12,331700,{"date":1625,"open":1207,"high":1626,"low":263,"close":1152,"change":809,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1152},"2026-02-13",155.32001,0.08,529800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1198,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1198},"2026-02-12",160.63,164.72,151.94,-5.37,-3.37,1083500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",162.95,163.485,158.12,159.48,-1.81,-1.12,303400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1262,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",162.059998,164.75,160.0099945,161.28999,-0.55,195400,{"date":1655,"open":1297,"high":1656,"low":1657,"close":1658,"change":120,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-09",165.88,161.675,162.17999,-0.2,386100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1307,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1307},"2026-02-06",162.58,165.75,161.61,4.03,2.54,382000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",163.67999,164.52499,157.35001,158.47,-4.59,-2.81,421300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":517,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-04",161.24001,166.41,156.46001,163.059998,1.52,532000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",170.089996,175.86,155.42999,160.62,-13.38,-7.69,613200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1105,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",173.029999,176.059998,172.96001,174,0.56,408100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1697,"change":1708,"percent_change":85,"volume":1709,"transactions":9,"vwap":1697},"2026-01-30",173,177.87,171.78999,-1.38,346700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":360,"volume":1717,"transactions":9,"vwap":1715},"2026-01-29",177.69,180.57001,173.66,174.41,-4.32,295000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1461,"volume":1725,"transactions":9,"vwap":1723},"2026-01-28",176.55,179.37,174.7,178.73,2.39,202600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1081,"percent_change":1519,"volume":1732,"transactions":9,"vwap":1731},"2026-01-27",178.39,179.25,174.53999,176.34,157100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-26",181.75,184.50101,178.42,178.83,-2.78,-1.53,213300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",189.47,191.17,180.965,181.61,-9.81,-5.12,234700,{"date":1752,"open":1753,"high":30,"low":1754,"close":1755,"change":1445,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",193.42,191.078995,191.42,0.1,172800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",189.23,194.53,186.14,191.23,3.87,2.07,317400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":201,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-20",184.78999,192.089996,183.88,187.36,-0.39,331500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1373,"volume":1782,"transactions":9,"vwap":1780},"2026-01-16",187.87,190.080002,186.64999,188.10001,1.43,254500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-15",180.36,187.61,178.25,186.67,7.54,4.21,250800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1372,"volume":1799,"transactions":9,"vwap":1797},"2026-01-14",177.10001,180.69,174.059998,179.13,1.9,232100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-13",182.16,176.62,177.23,-3.94,-2.17,174500,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":92,"volume":1814,"transactions":9,"vwap":1812},"2026-01-12",177.19,183.12,181.17,1.64,238300,{"date":1816,"open":1785,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1270,"volume":1653,"transactions":9,"vwap":1819},"2026-01-09",182.58,177.36,179.53,-1.45,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1437,"volume":1828,"transactions":9,"vwap":1826},"2026-01-08",179.58,181.655,178.67999,180.98,1.11,283000,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-07",182.10001,178.425,179.87,-1.56,-0.86,186300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1798,"volume":1844,"transactions":9,"vwap":1842},"2026-01-06",176.67,181.50999,174.92999,181.42999,3.38,154900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-05",170.46001,180.039993,170.029999,178.050003,8.51,5.02,265500,{"date":1855,"open":734,"high":1856,"low":1857,"close":1858,"change":793,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-02",169.715,165.96001,169.53999,1.4,321100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":26,"volume":1868,"transactions":9,"vwap":1866},"2025-12-31",170.53999,171.16499,166.60001,167.2,-2.48,150700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1162,"percent_change":895,"volume":1874,"transactions":9,"vwap":1873},"2025-12-30",170.25999,168.46001,169.67999,190700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":69,"percent_change":1225,"volume":1881,"transactions":9,"vwap":1880},"2025-12-29",172.25999,172.405,169.655,170.98,225300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":939,"volume":1889,"transactions":9,"vwap":1887},"2025-12-26",171.22,173.10001,170.23,172.27,0.79,131900,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":50,"percent_change":125,"volume":1895,"transactions":9,"vwap":1894},"2025-12-24",169.42,172.14999,171.48,86200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1186,"percent_change":1627,"volume":1902,"transactions":9,"vwap":1901},"2025-12-23",171.35001,173.675,170.965,171.69,165500,{"date":1904,"open":1905,"high":1906,"low":1905,"close":534,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":534},"2025-12-22",168.39,171.97501,3.33,1.98,142600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1007,"volume":1917,"transactions":9,"vwap":1915},"2025-12-19",167.61,168.855,167.56,168.22,0.06,314200,{"date":1919,"open":1871,"high":1920,"low":1921,"close":1922,"change":161,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-18",171.66,168.020004,168.16,-0.14,155200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1739,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-17",170.78,173.94,167.98,168.39999,-1.62,334100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-16",170.8,172.495,170.0050049,171.17999,1.15,0.68,240800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1849,"change":1194,"percent_change":1477,"volume":1947,"transactions":9,"vwap":1849},"2025-12-15",170.94,172.12,169.38499,208300,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":135,"volume":1954,"transactions":9,"vwap":1952},"2025-12-12",174.3,168.84,169.83,-3.78,222400,{"date":1956,"open":1957,"high":1728,"low":1958,"close":1959,"change":350,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-11",176,172.55,173.61,-1.92,249800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-10",174.32001,179.75999,174.27499,177.0099945,2.14,1.22,459800,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":957,"percent_change":1462,"volume":1976,"transactions":9,"vwap":1975},"2025-12-09",172.42999,178.33501,174.87,291600,{"date":1978,"open":1720,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":224,"volume":1983,"transactions":9,"vwap":1981},"2025-12-08",176.78,171.054993,173.070007,-2.97,264000,{"date":1985,"open":590,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-05",176.52,169.925,176.039993,5.3,3.1,280800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1380,"volume":1999,"transactions":9,"vwap":1997},"2025-12-04",169.92999,171.485,168.48,170.74001,1.97,329800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":609,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":609},"2025-12-03",166.059998,169.78,165.86,3.24,1.96,346200,{"date":2009,"open":791,"high":791,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-02",164.35001,165.53,-0.93,-0.56,203900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":930,"volume":2022,"transactions":9,"vwap":2020},"2025-12-01",166.39,166.85001,163.95,166.46001,-1.55,180700,{"date":2024,"open":2025,"high":609,"low":743,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-28",168.25,168.0099945,0.03,0.02,91100,{"date":2031,"open":1872,"high":2032,"low":2033,"close":1929,"change":2034,"percent_change":528,"volume":1991,"transactions":9,"vwap":1929},"2025-11-26",171.0099945,167.815,-2.16,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1340,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-25",164.63,170.353,170.14,3.08,224400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1255,"percent_change":623,"volume":2048,"transactions":9,"vwap":2047},"2025-11-24",166.56,168.245,164.77299,165.050003,252300,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1790,"percent_change":423,"volume":2054,"transactions":9,"vwap":2053},"2025-11-21",164.60001,169.7,167.41,264300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-20",167.28999,170.24001,163.050003,163.2,-1.77,-1.07,446300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1136,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-19",163.37,165.48,161.62,164.97,1.92,270800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1609,"transactions":9,"vwap":2077},"2025-11-18",158.44,163.655,157.83,161.86,3,1.89,{"date":2081,"open":2082,"high":743,"low":683,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-17",166.17999,158.86,-7.89,-4.73,168500,{"date":2088,"open":1664,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-14",167.029999,164.75999,166.75,0.73,0.44,133800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":592,"volume":2102,"transactions":9,"vwap":2100},"2025-11-13",169.34,170.75999,165.41,166.020004,-4.51,146300,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":1241,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-12",169.35001,172.97,170.53,1.21,233300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1940,"volume":2117,"transactions":9,"vwap":2115},"2025-11-11",167.17999,169.17999,166.52,168.49001,1.14,210500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-10",168.67999,169.69,166.53,167.35001,0.63,0.38,226300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2021,"percent_change":930,"volume":2133,"transactions":9,"vwap":2132},"2025-11-07",167.67999,169.71001,162.60001,166.72,282600,{"date":2135,"open":1865,"high":2136,"low":2137,"close":2138,"change":17,"percent_change":1299,"volume":2139,"transactions":9,"vwap":2138},"2025-11-06",169.82001,165.92999,168.27,227200,{"date":2141,"open":2142,"high":682,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-05",165.14999,162.56,167.27,3.85,2.36,428300,{"date":2149,"open":2150,"high":633,"low":2151,"close":2152,"change":17,"percent_change":1437,"volume":2153,"transactions":9,"vwap":2152},"2025-11-04",169.55,158.77,163.42,536400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":814,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":814},"2025-11-03",160.14999,166.8,159.82001,1.31,0.81,506000,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-31",168.28999,160.78999,161.11,-8.07,-4.77,322500,{"date":2171,"open":663,"high":2172,"low":2173,"close":2113,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2113},"2025-10-30",171.089996,165.024994,0.29,0.17,156000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-29",180.42,181.050003,167.0099945,168.89,-13.14,-7.22,367300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":896,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-28",182.34,183.61301,181.14,182.029999,-0.27,185500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":166,"percent_change":1923,"volume":2200,"transactions":9,"vwap":2199},"2025-10-27",184.2,185.67,181.96001,182.53,209300,{"date":2202,"open":2180,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-24",183.5,177.74001,182.78,4.23,2.37,112500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":182,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-23",176.83,178.72,175.7,178.55,1.24,132300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":130,"percent_change":401,"volume":2223,"transactions":9,"vwap":2222},"2025-10-22",177.24001,178.17999,174.52,176.37,163800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":535,"change":1248,"percent_change":905,"volume":2229,"transactions":9,"vwap":535},"2025-10-21",177.57001,178.44299,175.47,137000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":654,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-20",179.020004,180.845,177.61,177.86,0.4,155700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-17",174.66,177.38,174.11,177.16,2.43,1.39,185600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-16",176.020004,176.86501,173.75,174.73,-1.65,-0.94,221000,{"date":2257,"open":504,"high":2258,"low":2259,"close":2260,"change":1063,"percent_change":1373,"volume":2261,"transactions":9,"vwap":2260},"2025-10-15",176.92999,174.545,176.38,194000,{"date":2263,"open":2264,"high":1957,"low":2264,"close":2265,"change":2159,"percent_change":1089,"volume":2266,"transactions":9,"vwap":2265},"2025-10-14",171.12,175.029999,166500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-13",171.5,174.14999,170.77,173.72,2.72,1.59,193700,{"date":2277,"open":2278,"high":2259,"low":2279,"close":545,"change":234,"percent_change":1278,"volume":2280,"transactions":9,"vwap":545},"2025-10-10",173.92999,170.19,244000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1348,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-09",171.64,173.059998,170.5,172.47,0.88,233100,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-08",177.84,170.96001,-5.59,-3.17,442300,{"date":2297,"open":453,"high":400,"low":588,"close":1720,"change":2298,"percent_change":233,"volume":2299,"transactions":9,"vwap":1720},"2025-10-07",-3.85,236600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-06",180.38,182.265,178.085007,180.39999,0.89,0.5,361600,{"date":2310,"open":1965,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-03",181.81,178.145,179.50999,2.24,1.26,229700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1241,"volume":2324,"transactions":9,"vwap":2322},"2025-10-02",173.97,177.85001,173.884,177.27,3.55,171700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2272,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2272},"2025-10-01",175.42,178.61501,171.92999,-4.01,-2.26,153300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":361,"volume":2340,"transactions":9,"vwap":2338},"2025-09-30",180.45,181.778,176.64,177.73,-2.67,134400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2305,"change":2346,"percent_change":1277,"volume":2347,"transactions":9,"vwap":2305},"2025-09-29",183.059998,183.070007,179.67999,-2.46,156200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":190,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-26",181.77,183.58,181.31,182.86,0.94,108200,{"date":2357,"open":2358,"high":2353,"low":2359,"close":2360,"change":2361,"percent_change":202,"volume":2362,"transactions":9,"vwap":2360},"2025-09-25",181.53,178.13,181.16,-0.96,101000,{"date":2364,"open":2365,"high":1788,"low":2366,"close":2367,"change":2368,"percent_change":212,"volume":2369,"transactions":9,"vwap":2367},"2025-09-24",185.089996,180.21001,182.12,-2.98,143100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":401,"volume":2377,"transactions":9,"vwap":2375},"2025-09-23",185,189.60001,184.395,185.10001,-0.62,154100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1114,"percent_change":975,"volume":2384,"transactions":9,"vwap":2383},"2025-09-22",186.3,187.47,183.98,185.72,131100,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":931,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-19",189.64999,186.80499,187.67999,-0.31,373600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":423,"volume":2399,"transactions":9,"vwap":2397},"2025-09-18",183.89,189.86,183.36,188.27,4.73,147900,{"date":2401,"open":2180,"high":2402,"low":2180,"close":2403,"change":91,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-17",188.14999,183.53999,1.68,139800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":110,"volume":2413,"transactions":9,"vwap":2411},"2025-09-16",181.37,181.86,179.31,180.5,-0.87,95500,{"date":2415,"open":2416,"high":2417,"low":2305,"close":2408,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2408},"2025-09-15",183.72,185.73,-2.44,-1.33,134700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":411,"percent_change":2253,"volume":2427,"transactions":9,"vwap":2426},"2025-09-12",185.38,187.938,183.19501,183.81,127200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1666,"volume":2435,"transactions":9,"vwap":2433},"2025-09-11",180.050003,186.94,178.88,186.89999,7.24,177300,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1437,"percent_change":1121,"volume":2441,"transactions":9,"vwap":2440},"2025-09-10",178.080002,181.25,179.66,120500,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":528,"volume":2448,"transactions":9,"vwap":2446},"2025-09-09",180.64999,177.535,179.039993,-2.3,127300,{"date":2450,"open":2451,"high":451,"low":2452,"close":2453,"change":2315,"percent_change":654,"volume":2454,"transactions":9,"vwap":2453},"2025-09-08",181.10001,178.8,181.34,142200,{"date":2456,"open":2457,"high":2335,"low":2458,"close":2459,"change":319,"percent_change":484,"volume":2460,"transactions":9,"vwap":2459},"2025-09-05",180.32001,176.22,180.080002,119600,{"date":2462,"open":2463,"high":2457,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-04",176.080002,175.039993,179.92,5.36,3.07,131600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2447,"percent_change":1162,"volume":2475,"transactions":9,"vwap":2474},"2025-09-03",175.63,177.765,172.029999,174.56,177800,{"date":2477,"open":2478,"high":2479,"low":2240,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-02",176.59,177.33501,176.86,-2.14,-1.2,144200,{"date":2485,"open":2198,"high":2198,"low":2486,"close":2487,"change":360,"percent_change":2419,"volume":2488,"transactions":9,"vwap":2487},"2025-08-29",176.44,179,296200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":130,"percent_change":120,"volume":2495,"transactions":9,"vwap":2494},"2025-08-28",182.82001,183.815,181.13499,181.42,167100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1916,"percent_change":2027,"volume":2502,"transactions":9,"vwap":2501},"2025-08-27",181.67999,182.95,180.89999,182,148800,{"date":2504,"open":1787,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":1807,"transactions":9,"vwap":2507},"2025-08-26",182.42,177.325,181.94,3.93,2.21,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":747,"percent_change":140,"volume":2516,"transactions":9,"vwap":2515},"2025-08-25",181.66,181.88,177.83,178.0099945,140700,{"date":2518,"open":2519,"high":2520,"low":1841,"close":2521,"change":2522,"percent_change":1990,"volume":2523,"transactions":9,"vwap":2521},"2025-08-22",175.82001,180.97,180.73,5.43,279900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1820,"percent_change":624,"volume":2530,"transactions":9,"vwap":2529},"2025-08-21",175.74001,177.108,174.621,175.3,96900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1121,"volume":1902,"transactions":9,"vwap":2536},"2025-08-20",176.19,177.43201,172,176.75,0.61,{"date":2539,"open":2540,"high":2541,"low":2529,"close":2542,"change":2543,"percent_change":549,"volume":2544,"transactions":9,"vwap":2542},"2025-08-19",178.21001,179.91499,176.14,-2.21,135300,{"date":2546,"open":2547,"high":2548,"low":2226,"close":2549,"change":2550,"percent_change":1270,"volume":2551,"transactions":9,"vwap":2549},"2025-08-18",179.85001,181.21001,178.35001,-1.44,168300,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-15",183.85001,178.63,179.78999,-3.81,-2.08,223200,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":1596,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-14",185.81,183.175,183.60001,-1.5,188100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2070,"volume":2574,"transactions":9,"vwap":2572},"2025-08-13",184.059998,186.435,181.8,186.39,3.52,229900,{"date":2576,"open":2577,"high":2372,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-12",179.16,182.87,5.23,2.94,237000,{"date":2583,"open":2584,"high":2585,"low":504,"close":2586,"change":1349,"percent_change":2537,"volume":2587,"transactions":9,"vwap":2586},"2025-08-11",176.73,178.774,177.64,197100,{"date":2589,"open":2590,"high":2591,"low":2486,"close":2592,"change":2593,"percent_change":288,"volume":2594,"transactions":9,"vwap":2592},"2025-08-08",178.75,180.85001,176.56,-1.06,194600,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":1874,"transactions":9,"vwap":2599},"2025-08-07",182.22,176.7,177.62,-3.34,-1.85,{"date":2603,"open":2604,"high":2396,"low":2605,"close":2606,"change":99,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-06",181.7,179.96001,180.96001,-0.42,152600,{"date":2610,"open":2512,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-05",182.985,179.215,181.73,0,278400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2613,"change":2621,"percent_change":1348,"volume":2622,"transactions":9,"vwap":2613},"2025-08-04",180.50999,182.085007,179.265,2.71,360200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2232,"change":2236,"percent_change":1122,"volume":2628,"transactions":9,"vwap":2232},"2025-08-01",173.82001,179.32001,172.58,314100,{"date":2630,"open":2631,"high":440,"low":2631,"close":2632,"change":2307,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-31",176.089996,178.62,0.28,427000,{"date":2636,"open":2637,"high":2233,"low":2638,"close":2639,"change":1299,"percent_change":1038,"volume":2640,"transactions":9,"vwap":2639},"2025-07-30",179.39,177.12,178.12,365600,{"date":2642,"open":2403,"high":2643,"low":2249,"close":2644,"change":2645,"percent_change":1562,"volume":2646,"transactions":9,"vwap":2644},"2025-07-29",185.64,177.52,-5,373500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1835,"volume":2654,"transactions":9,"vwap":2652},"2025-07-28",184.84,185.48,178.53999,182.52,-1.58,322600,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":1960,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-25",188.16,184.0099945,184.10001,-1.03,234800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2027,"percent_change":2028,"volume":2668,"transactions":9,"vwap":2667},"2025-07-24",186.25,187,184.785,186.020004,265100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2287,"volume":2676,"transactions":9,"vwap":2674},"2025-07-23",185.21001,186.785,184.32001,185.99001,1.63,131800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-22",182.77,185.029999,180.23,184.36,2.01,1.1,197300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":288,"percent_change":401,"volume":2692,"transactions":9,"vwap":2691},"2025-07-21",183.44,185.61501,181.89,182.35001,214200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2499,"change":2593,"percent_change":130,"volume":2698,"transactions":9,"vwap":2499},"2025-07-18",185.14999,185.97,181.47501,252100,{"date":2700,"open":2372,"high":2701,"low":2658,"close":2658,"change":1545,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2658},"2025-07-17",189.185,-0.1,502400,{"date":2705,"open":2577,"high":2706,"low":2707,"close":2708,"change":2522,"percent_change":91,"volume":2709,"transactions":9,"vwap":2708},"2025-07-16",184.35001,177.89,184.19,350100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2021,"percent_change":1835,"volume":2716,"transactions":9,"vwap":2715},"2025-07-15",180.34,180.425,177.050003,178.75999,337800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":707,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-14",176.50999,180.47,175.30499,180.31,2.51,268800,{"date":2726,"open":2707,"high":2727,"low":2728,"close":2729,"change":338,"percent_change":1740,"volume":2071,"transactions":9,"vwap":2729},"2025-07-11",179.059998,175.059998,175.89999,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2555,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2555},"2025-07-10",175.75999,181.14999,2.48,1.41,305800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-09",172.38,176.25999,172.28,176.14999,4.55,2.65,224900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":922,"volume":1350,"transactions":9,"vwap":2751},"2025-07-08",171.82001,173.28999,170.86,171.60001,0.74,{"date":2754,"open":2755,"high":2750,"low":2756,"close":2750,"change":1724,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2750},"2025-07-07",168.86,167.77499,1.42,242000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1323,"volume":2766,"transactions":9,"vwap":2764},"2025-07-03",167.48,169.19501,166.36501,168.47,1.61,115400,{"date":2768,"open":2769,"high":2089,"low":2769,"close":2770,"change":2771,"percent_change":1349,"volume":2772,"transactions":9,"vwap":2770},"2025-07-02",164.070007,166.86,1.78,211700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":75,"percent_change":1007,"volume":2779,"transactions":9,"vwap":2778},"2025-07-01",163.69,167.32001,162.955,165.080002,300400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1163,"volume":2787,"transactions":9,"vwap":2785},"2025-06-30",168.17,169.58,164,165.0099945,-1.4,233600,{"date":2789,"open":2790,"high":2791,"low":2004,"close":1681,"change":2792,"percent_change":2027,"volume":2793,"transactions":9,"vwap":1681},"2025-06-27",167.14,169.364,0.05,263700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1428,"volume":2801,"transactions":9,"vwap":2799},"2025-06-26",162.39999,166.38,162.029999,166.36,3.98,171400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":997,"change":401,"percent_change":1659,"volume":2807,"transactions":9,"vwap":997},"2025-06-25",163.55,163.92999,161.825,159600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":423,"percent_change":2765,"volume":2814,"transactions":9,"vwap":2813},"2025-06-24",162.13,164.23,161.22,162.71001,177600,{"date":2816,"open":2817,"high":2818,"low":2817,"close":1020,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":1020},"2025-06-23",154.12,160.75,5.63,3.64,283700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":484,"percent_change":1916,"volume":2828,"transactions":9,"vwap":2827},"2025-06-20",155.31,156.50999,154.10001,154.5,418900,{"date":2830,"open":973,"high":2831,"low":973,"close":2832,"change":1908,"percent_change":433,"volume":2833,"transactions":9,"vwap":2832},"2025-06-18",155.955,154.41,130300,{"date":2835,"open":1061,"high":2836,"low":1061,"close":2837,"change":2838,"percent_change":895,"volume":2839,"transactions":9,"vwap":2837},"2025-06-17",153.255,152.42999,-1.17,161800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1402,"volume":2847,"transactions":9,"vwap":2845},"2025-06-16",153.039993,155.38,151.345,153.60001,2.79,234100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":1805,"volume":2855,"transactions":9,"vwap":2853},"2025-06-13",154.59,156.074997,149.92999,150.81,-6.19,244300,{"date":2857,"open":1690,"high":1101,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-12",154.485,157,0.8,0.51,247100,{"date":2864,"open":2865,"high":2866,"low":1070,"close":2867,"change":2868,"percent_change":1908,"volume":2869,"transactions":9,"vwap":2867},"2025-06-11",154.66,156.82001,156.2,3.03,249200,{"date":2871,"open":2872,"high":1044,"low":2873,"close":912,"change":843,"percent_change":1162,"volume":2369,"transactions":9,"vwap":912},"2025-06-10",154.81,152.38499,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1323,"percent_change":1437,"volume":2880,"transactions":9,"vwap":2879},"2025-06-09",155.039993,156.11,153.41499,155.17999,148400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":325,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":325},"2025-06-06",153.45,155.27299,152.28,3.16,2.09,123200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":539,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-05",149.13,151.955,147.82001,151.059998,1.29,149000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2891,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2891},"2025-06-04",150.57001,151.62,148.78999,-2.65,-1.75,162500,{"date":2906,"open":882,"high":2907,"low":1550,"close":2908,"change":757,"percent_change":1177,"volume":2909,"transactions":9,"vwap":2908},"2025-06-03",152.48,151.78,113500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":105,"volume":1350,"transactions":9,"vwap":2915},"2025-06-02",148.67,151.5,148.49001,150.21001,-0.45,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":43,"percent_change":716,"volume":2923,"transactions":9,"vwap":2922},"2025-05-30",150.88,151.27,148.42,150.66,349800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2919,"change":1545,"percent_change":125,"volume":1572,"transactions":9,"vwap":2919},"2025-05-29",151.58,151.75999,149.89999,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2894,"change":2412,"percent_change":1263,"volume":2934,"transactions":9,"vwap":2894},"2025-05-28",151.31,151.91,149.575,219300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-27",147.77,152.0099945,147.44,151.92999,5.83,3.99,260500,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":256,"percent_change":2838,"volume":2949,"transactions":9,"vwap":2948},"2025-05-23",144.050003,146.63,146.10001,218400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1097,"percent_change":1122,"volume":2956,"transactions":9,"vwap":2955},"2025-05-22",147.36,148.16,146.31,147.83,154300,{"date":2958,"open":286,"high":2959,"low":2960,"close":2961,"change":390,"percent_change":1562,"volume":2962,"transactions":9,"vwap":2961},"2025-05-21",151.85001,147.11501,147.5,193500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":1102,"change":2752,"percent_change":2968,"volume":2703,"transactions":9,"vwap":1102},"2025-05-20",149.7,152.029999,149.36,0.49,{"date":2970,"open":2971,"high":1246,"low":2972,"close":2973,"change":2974,"percent_change":2633,"volume":2975,"transactions":9,"vwap":2973},"2025-05-19",148.64999,147.58,150.91,0.42,182900,{"date":2977,"open":2978,"high":1102,"low":2979,"close":2980,"change":2981,"percent_change":182,"volume":2982,"transactions":9,"vwap":2980},"2025-05-16",147.78,146.53,150.49001,3.21,280100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2012,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-15",147.59,148.33,146.60001,147.28,-0.63,156400,{"date":2992,"open":2993,"high":972,"low":2994,"close":2995,"change":2601,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-14",149.070007,147.71001,148.21001,-1.23,267200,{"date":2999,"open":3000,"high":3001,"low":1550,"close":3002,"change":3003,"percent_change":2093,"volume":3004,"transactions":9,"vwap":3002},"2025-05-13",149.64,151.50301,150.059998,0.65,189000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":1999,"transactions":9,"vwap":3010},"2025-05-12",150.83501,154.203,147.12,149.41,5.15,3.57,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2331,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-09",146.92999,147.38,143.77,144.25999,-1.54,189400,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1790,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-05-08",144.37,148.10001,143.72,146.52,2.96,275800,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":1544,"volume":3036,"transactions":9,"vwap":3034},"2025-05-07",143.41,144.66,141.31,142.31,-0.37,259700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1186,"percent_change":1756,"volume":3043,"transactions":9,"vwap":3042},"2025-05-06",140.17,144.25,139.77,142.67999,257300,{"date":3045,"open":3046,"high":3047,"low":3046,"close":3048,"change":3049,"percent_change":1608,"volume":3050,"transactions":9,"vwap":3048},"2025-05-05",141.55,146.21001,142.53999,-0.97,225400,{"date":3052,"open":3033,"high":3053,"low":1337,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-02",143.87,143.50999,3.66,2.62,429200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1528,"percent_change":913,"volume":3064,"transactions":9,"vwap":3063},"2025-05-01",141.089996,142.39999,139.37,139.85001,424500,{"date":3066,"open":3062,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-04-30",142.059998,138.0099945,141.71001,0.25,0.18,515900,{"date":3074,"open":3075,"high":3034,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-04-29",133.88,141.46001,6.11,4.51,355100,{"date":3081,"open":3082,"high":3083,"low":1416,"close":3084,"change":1940,"percent_change":2307,"volume":3085,"transactions":9,"vwap":3084},"2025-04-28",135.31,137.36,135.35001,444400,{"date":183,"open":3087,"high":3088,"low":3089,"close":3090,"change":1299,"percent_change":675,"volume":3091,"transactions":9,"vwap":3090},134.070007,134.98,132.5,134.67,256000]