[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRI":3,"homepage-market-summary":35,"stock-historical-HRI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HRI","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},"Herc Holdings Inc.","NYSE",null,"SERVICES-MISCELLANEOUS EQUIPMENT RENTAL & LEASING","Herc Holdings is an equipment rental company that was spun out of Hertz Global in 2016. It is currently the third-largest player in North America, after United Rentals and Sunbelt Rentals, with an approximate 6% market share pro forma for its 2025 acquisition of H&E Equipment Services. It serves a similar mix of companies to its peers (industrial, commercial, and residential construction) from its 450 locations targeting the top 100 metropolitan markets in the US. Herc's rental fleet of approximately $7 billion is also similar in composition to its peer group in terms of equipment offered. The company is also pursuing diversification by bundling and increasing specialty solutions for its customer base. Herc's portfolio skews toward local customers versus national accounts (60%\u002F40%).","9,600","Bonita Springs, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0236,2.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},138.37,133.74,139.35,132.46,131.86,6.51,4.94,519714.471489,13309,136.9275,188.35001,88.45,566299.678193612,50,4999,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},547512,199841919.548403,35.21,"2025-04-22",[186,187,197,208,219,229,240,251,262,273,283,294,305,316,327,338,348,359,370,381,392,403,414,425,436,446,457,468,479,490,500,511,522,533,544,554,564,572,582,593,604,615,626,636,646,657,668,679,690,701,712,722,733,744,755,764,773,782,791,799,807,816,825,834,842,851,859,867,874,882,890,899,908,916,925,932,941,948,957,965,973,982,991,999,1007,1015,1023,1031,1040,1045,1054,1063,1072,1081,1090,1097,1106,1114,1121,1130,1138,1146,1155,1164,1170,1179,1188,1197,1205,1213,1222,1231,1240,1249,1257,1266,1274,1283,1292,1300,1308,1317,1324,1333,1342,1351,1360,1368,1376,1385,1393,1401,1410,1418,1427,1435,1443,1452,1461,1468,1476,1485,1494,1502,1511,1519,1527,1535,1542,1551,1559,1567,1573,1579,1588,1597,1605,1612,1621,1629,1637,1645,1652,1661,1669,1678,1686,1695,1700,1707,1715,1723,1732,1739,1747,1756,1765,1774,1781,1789,1796,1804,1811,1820,1828,1836,1843,1852,1860,1867,1875,1883,1892,1900,1907,1916,1924,1931,1939,1946,1955,1962,1968,1977,1986,1994,2001,2010,2017,2025,2033,2040,2049,2056,2065,2071,2080,2089,2097,2106,2115,2120,2128,2132,2139,2147,2152,2161,2169,2174,2182,2190,2199,2207,2215,2222,2231,2238,2247,2255,2264,2272,2280,2285,2294,2301,2309,2317,2324,2333,2339,2345,2352,2359,2367,2376,2382,2391,2400,2408,2417,2426,2432,2440,2449,2457,2465,2473,2481,2489,2496,2504,2510,2516,2522,2529,2536,2544,2550,2558,2566,2575,2580,2587,2594,2600,2607,2615,2624,2632,2640,2647,2654,2662,2671,2678,2686,2694,2701,2709,2716,2723,2731,2738,2746,2753,2761,2768,2775,2784,2791,2798,2805,2811,2818,2824,2832,2840,2846,2853,2862,2868,2877,2885,2894,2900,2909,2917,2926,2933,2940,2947,2952,2960,2967,2976,2983,2991,2998,3003,3010,3017,3024,3031,3038,3044,3050,3059,3064,3073,3080,3087,3095,3103,3112,3121,3127,3134,3140,3146,3154,3162,3169,3177,3185],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",125,132.44,120.39,7.06,5.66,897163.354095,15634,129.5261,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",128,130.66,124.58,124.8,-2.44,-1.92,487033.643717,14123,126.494,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",134.46,137.3099,124.88,127.24,-6.66,-4.97,886530.106639,20484,127.4057,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":78,"volume":226,"transactions":227,"vwap":228},"2026-09-28",134.36,135.965,131.55,133.9,-1.46,476390.636768,15378,134.2711,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",130.51,139.435,130.05,135.36,4.42,3.38,591116.425744,15511,135.8325,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",135.17,135.785,128.45,130.94,-6.29,-4.58,861278.011323,20355,131.1275,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",142.26,143.14,137.09,137.23,-6.84,-4.75,565310.203755,18548,139.8447,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",142,146.58,139.175,144.07,3.33,2.37,599248.884597,15690,144.6274,{"date":274,"open":275,"high":276,"low":224,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",136.46,141.69,140.74,5.48,4.05,688977.991596,16713,139.9881,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",138.12,140.48,134.12,135.26,-3.5,-2.52,5626915.830027,24730,135.5258,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",145.9,146.97,138.69,138.76,-3.95,-2.77,746718.130635,20836,141.0775,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",140.01,145.37,139.1,142.71,3.76,2.71,802450.197993,20939,142.9588,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",140.03,141.94,137.695,138.95,-1.47,-1.05,704876.173264,18971,139.0529,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",137.71,143.36,136,140.42,-0.54,-0.38,647710.045266,20952,141.0739,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":78,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",144.19,145.68,140,140.96,-0.76,639759.404622,16790,142.5755,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",144.8,145.395,141.47,142.04,-2.75,-1.9,620877.259322,16670,142.9501,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",146.85,153.82,143.6875,144.79,-1.48,-1.01,668737.12796,19811,145.8272,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",149.99,153.425,144.61,146.27,5.35,3.8,1227424.776395,29835,147.2559,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",136.25,142.52,136.09,140.92,1.98,1.43,449490.685115,14224,140.3709,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",138.42,141.965,135.065,138.94,1.17,0.85,390309.729898,13051,139.2508,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",140.37,143.6,137.03,137.77,-3.29,-2.33,475775.3776,16602,139.2434,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",149.81,151,139.4,141.06,-11.28,-7.4,667252.632143,23253,143.7164,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",151.07,153.66,147.31,152.34,1.74,1.16,420338.803011,16229,150.4823,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",156.61,148.04,150.6,-4.83,-3.11,418991.586387,13082,150.4603,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",154.63,157.765,152.55,155.43,-0.81,-0.52,416221.509306,10197,155.9562,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",157.57,160.215,155,156.24,0.15,0.1,305812.503917,11914,156.5482,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",164.35,168,155.18,156.09,-1.91,-1.21,393492.796068,11759,156.916,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",162.67,163.045,157.85,158,-3.9,-2.41,305677.082353,13801,159.2,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":463,"volume":497,"transactions":498,"vwap":499},"2026-08-21",164.08,167.04,158.13,161.9,0.24,289572.570254,12187,161.0163,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",165.14,167.08,159.69,161.66,-6.44,-3.83,337991.222668,13394,162.7652,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",167,169.885,164.97,168.1,1.28,0.77,302912.941721,13040,167.0178,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",170.89,170.99,165.95,166.82,-6.3,-3.64,309955.27221,12045,167.676,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",175.75,176,171.13,173.12,-0.39,-0.22,295288.360728,13637,172.8995,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",168.28,174.02,173.51,4.8,2.85,206650.323486,9591,172.4683,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":464,"volume":561,"transactions":562,"vwap":563},"2026-08-13",169.48,171,165.56,168.71,0.17,264318.19419,11363,167.9378,{"date":565,"open":566,"high":566,"low":493,"close":567,"change":568,"percent_change":225,"volume":569,"transactions":570,"vwap":571},"2026-08-12",172.59,168.54,-2.49,273268.771379,8572,168.911,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",165.02,175.99,171.03,1.27,0.75,285721.630675,9253,172.4615,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",167.16,171.21,166.49,169.76,1.86,1.11,335797.161813,10550,169.4016,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",169.29,172.21,164.22,167.9,-0.24,-0.14,275559.425716,9655,169.8443,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",168.19,169.74,165.86,168.14,-0.69,-0.41,306481.716436,10367,167.9483,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",171.49,172.97,168.02,168.83,-1.97,-1.15,579722.297383,12775,169.5293,{"date":627,"open":526,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",172.5,162.9257,170.8,6.87,4.19,646402.639296,16502,169.6886,{"date":637,"open":638,"high":492,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",152.39,147.06,163.93,13.79,9.18,655127.986835,17100,161.1848,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",146.3,151.17,142.68,150.14,4.22,2.89,464922.54221,13352,149.2337,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",148,149.73,143.15,145.92,2.9,2.03,523063.713216,14384,145.4785,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",146.91,149.38,139.2,143.02,-5.22,-3.52,859749.918732,21278,143.4391,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",162.55,167.5,144.53,148.24,-11.76,-7.35,1207179.383195,25960,153.2981,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",161.59,163.38,157,160,-2.59,-1.59,603452.859861,17429,159.7973,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",162.14,164.645,159.47,162.59,-0.66,-0.4,401651.592797,11377,162.6638,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",151.5,164.7,163.25,12.21,8.08,1171601.955608,19295,161.3367,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",146.96,152.43,145.9202,151.04,3.1,2.1,350011.224466,10359,150.4135,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",148.5,150.88,144.1048,147.94,0.58,0.39,314739.731928,10668,148.6428,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",151.71,152.18,147.21,147.36,-2.11,-1.41,344380.730595,10111,148.9907,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",149.059998,153.32001,147.029999,149.47,-3.67,-2.4,827100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",148.48,155.89999,146.85001,153.14,4.2,2.82,383300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",147.44,149.94,143.77,148.94,1.7,1.15,325000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",150.66,151.75,144.67,147.24001,-0.47,-0.32,606300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":452,"volume":798,"transactions":9,"vwap":796},"2026-07-13",149.92,151.14,144.56,147.71001,-1.2,354800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":17,"volume":806,"transactions":9,"vwap":804},"2026-07-10",146.44,152.95,145.91,148.91,4.06,494900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",142.16,145.87,140.49001,144.85001,4.79,3.42,438600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",132.71001,140.33,131.71001,140.059998,7.45,5.62,575200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",134.75,135.19,127.28,132.61,-3.07,-2.26,884500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":518,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-06",134.78999,137.22,133.58,135.67999,0.57,329800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",141.17999,141.98,132.31,134.91,-5.32,-3.79,490500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":442,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-01",143,145.27,140.14,140.23,-2.17,381400,{"date":860,"open":861,"high":651,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",147.17,141.25,143.34,-2.95,-2.02,378600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":215,"percent_change":409,"volume":873,"transactions":9,"vwap":872},"2026-06-29",148.99001,151.22,143.91,146.28999,454700,{"date":875,"open":876,"high":694,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",151.60001,150.25999,151.25999,-1.74,-1.14,1310700,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",145.080002,156.53999,153,9.77,6.82,1012100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",144.42,146.92999,141.34,143.23,-0.06,-0.04,668200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",149.75,150.46001,143.28,143.28999,-10.14,-6.61,602600,{"date":909,"open":910,"high":694,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",154.14999,150.89,153.42999,-1.69,-1.09,612900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",149,157.64999,147.47,155.12,10.03,6.91,919000,{"date":926,"open":927,"high":928,"low":350,"close":929,"change":930,"percent_change":507,"volume":931,"transactions":9,"vwap":929},"2026-06-17",150.3,156.62,145.089996,-5.78,811800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",152.38,155.95,150.63,150.87,-0.68,-0.45,456500,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":813,"volume":947,"transactions":9,"vwap":945},"2026-06-15",148.53,154.49001,151.55,6.93,412100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",144.64999,148.42999,141.57001,144.62,2.11,1.48,499500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":122,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-11",143.5,146.25999,140.28999,142.50999,0.8,724000,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",149.23,153.98,141.38,-8.51,-5.68,669000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",146.84,150.72,142.61,149.89,4.76,3.28,677900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",136.85001,146.75,135.2,145.13,8.45,6.18,683200,{"date":992,"open":993,"high":994,"low":827,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",141.31,146.78,136.67999,-3.78,-2.69,471500,{"date":1000,"open":1001,"high":264,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",134,133.77,140.46001,8.48,6.43,651700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":663,"volume":1014,"transactions":9,"vwap":1012},"2026-06-03",127.73,133.84,124.23,131.98,3.72,548000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":622,"volume":1022,"transactions":9,"vwap":1020},"2026-06-02",129.77,134.89999,127.92,128.25999,-1.49,337700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":203,"volume":1030,"transactions":9,"vwap":1028},"2026-06-01",131.089996,133.50999,124.51,129.75,-3.25,623200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",135.44,139.5,132.91,133,-4.18,-3.05,360200,{"date":1041,"open":234,"high":1034,"low":1036,"close":1042,"change":1043,"percent_change":333,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",137.17999,-0.75,302800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",137.75,140.74001,136.0099945,137.92999,2.2,1.62,264300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",130.42,136.21001,129.39,135.73,6.73,5.22,610400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",130.2,131,127.66,129,-0.6,-0.46,706700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",131.080002,131.97,127.46,129.60001,-3.02,-2.28,675300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",129.35001,132.88,127.12,132.62,4.3,3.35,311400,{"date":1091,"open":1012,"high":1012,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",127.72,128.32001,-5.53,-4.13,337400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",138.89,140.59,133.47,133.85001,-4.35,-3.15,434100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":365,"volume":1113,"transactions":9,"vwap":1111},"2026-05-15",137.74001,140.28,134.11,138.2,-2.08,475900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1109,"change":93,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-05-14",139.36,143.89,137.39,2.46,407400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",137.81,141.52,135.48,136.91,-2.3,-1.65,526700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":86,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-12",136.22,141.32001,131.25,139.21001,2.27,550700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":873,"transactions":9,"vwap":1143},"2026-05-11",133.53,138.24001,130.13,136.12,2.52,1.89,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-08",132.69,135.13,129.27,133.60001,1.71,1.3,318900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",137.050003,138.46001,131.020004,131.89,-4.12,-3.03,607700,{"date":1165,"open":1001,"high":1126,"low":1166,"close":1049,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1049},"2026-05-06",132.13,5.2,3.98,655100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",124.99,131.35001,124.98,130.81,6.9,5.57,326500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",131.42999,132.49001,122.34,123.91,-9.22,-6.93,583900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",127.59,133.17999,125.45,133.13,6.21,4.89,941200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",133.28999,124.17,126.92,-4.68,-3.56,900000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",134.5,127.2,131.60001,-2.36,-1.76,678900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",124.96,140.85001,123.019997,133.96001,9.35,7.5,1449600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",122.89,127.07,121.66,124.61,2.16,1.76,1164100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",119.99,122.77,116.8,122.45,0.99,0.82,752900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",115,127.85,114.37,121.46,13.6,12.61,1384300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":152,"volume":1256,"transactions":9,"vwap":1254},"2026-04-22",109.75,110.21,106.57,107.86,0.41,293200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",111.66,114.99,106.59,107.45,-3.76,-3.38,388400,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",109.34,112.019997,111.21,1.03,0.93,280500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",107.4,111.51,107.050003,110.18,6.08,5.84,947400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",101.019997,105.12,100.55,104.099998,3.75,3.74,383700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":409,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-15",103.71,103.97,99.71,100.35,-3.17,314500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":539,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-14",104.63,105.07,102.51,103.64,-0.37,214800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",101.42,104.15,99.72,104.029999,1.07,1.04,381300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":611,"percent_change":708,"volume":1323,"transactions":9,"vwap":1322},"2026-04-10",103.62,104.26,101.9,102.96,231600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",100.97,103.87,98.64,103.37,1.85,1.82,428100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",101.71,104.87,100.41,101.52,7.35,7.81,771500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-07",94.3,95.64,91.27,94.17,-1.44,-1.51,589100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",89.32,95.66,88.72,95.61,4.57,5.02,737000,{"date":1361,"open":1362,"high":1363,"low":31,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",91.13,95,91.040001,-2.99,-3.18,1007200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",100.82,93.74,94.029999,-5.52,-5.54,946000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",99.059998,101.83,96.63,99.55,2.68,2.77,801900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",100.77,96.34,96.87,-3.47,-3.46,609400,{"date":1394,"open":1395,"high":1396,"low":1328,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",102.94,103.56,100.34,-4.49,-4.28,585500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",104.95,108.49,104.31,104.83,-1.89,-1.77,315600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":805,"volume":1417,"transactions":9,"vwap":1415},"2026-03-25",105.099998,107.94,101.22,106.72,4.16,545100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-24",102.28,105.45,99.39,102.56,-1.58,-1.52,594100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1013,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-23",104.55,108.7,103.53,104.14,3.7,466100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":997,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-20",102.59,103.36,99.29,100.42,-2.61,628800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",103.3,104.79,101.44,103.11,-2.48,-2.35,483300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",107.83,108.9,105,105.59,-3.88,-3.54,626100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":897,"percent_change":897,"volume":1467,"transactions":9,"vwap":1466},"2026-03-17",110.98,112.55,108.6,109.47,397100,{"date":1469,"open":1470,"high":1464,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",109.86,108.53,109.51,0.6,0.55,496100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",111.38,113.69,108.47,108.91,-2.03,-1.83,562700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-12",112.71,114.34,110.39,110.94,-4.52,-3.91,577700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":58,"volume":1501,"transactions":9,"vwap":1499},"2026-03-11",114.61,116.2,111.45,115.46,0.56,510600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",120.41,123.33,114.6,114.9,-6.26,-5.17,632500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1271,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-09",117,121.6,112.11,121.16,0.86,901700,{"date":1520,"open":213,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-06",129.84,119.73,120.13,-11.61,-8.81,1076200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1398,"volume":1534,"transactions":9,"vwap":1532},"2026-03-05",134.75999,136.74001,129.88,131.74001,-6.19,728900,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1050,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1050},"2026-03-04",139.57001,134.089996,-0.26,-0.19,720000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",138.61,139.88,131.77,138.19,-2.72,-1.93,658500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":963,"volume":1558,"transactions":9,"vwap":1556},"2026-03-02",137.49001,141.39,132.5,140.91,1.12,553500,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-27",145.74001,137.020004,139.78999,-9.09,-6.11,933600,{"date":1568,"open":1569,"high":651,"low":819,"close":1570,"change":1571,"percent_change":1572,"volume":1484,"transactions":9,"vwap":1570},"2026-02-26",142.72,148.88,7.25,5.12,{"date":1574,"open":937,"high":937,"low":1575,"close":1576,"change":1577,"percent_change":1202,"volume":1578,"transactions":9,"vwap":1576},"2026-02-25",141.22,141.63,-6.96,592800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-24",147.3,150.39,144.71001,148.59,2.4,1.64,743100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-23",151.62,153.53999,143.35001,146.19,-7.27,-4.74,596300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":631,"volume":1604,"transactions":9,"vwap":1602},"2026-02-20",144.070007,153.8,141.64,153.46001,9.87,779000,{"date":1606,"open":1607,"high":1608,"low":959,"close":1609,"change":1610,"percent_change":486,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",145.64,148.21001,143.59,-3.55,740600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-18",148.44,151.089996,145.63,147.14,-2.98,-1.99,856400,{"date":1622,"open":484,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-17",160.050003,147.72,150.12,-23,-13.29,1582800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":538,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":538},"2026-02-13",174.070007,178.11,171.059998,-1.57,-0.9,527800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1264,"volume":1644,"transactions":9,"vwap":1642},"2026-02-12",180.81,184.16,174.50999,174.69,-6.12,520900,{"date":1646,"open":1647,"high":30,"low":1648,"close":1639,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1639},"2026-02-11",184.31,178.57001,-0.31,-0.17,591300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-10",180.17999,183.96001,176.33,181.12,2.57,1.44,428800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1211,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-09",179.0099945,180.35001,176.78,178.55,-0.98,374500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-06",172.31,182.50999,172.3,180.31,8,4.64,820600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1671,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1671},"2026-02-05",168.45,175.31,167.96001,2.93,1.73,946300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",155.92999,169.98,155.53,169.38,15.35,9.97,815100,{"date":1696,"open":1625,"high":1697,"low":1625,"close":1698,"change":652,"percent_change":771,"volume":1699,"transactions":9,"vwap":1698},"2026-02-03",157.020004,154.029999,437600,{"date":1701,"open":777,"high":1702,"low":1703,"close":416,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":416},"2026-02-02",150.24001,142.66,6.47,4.51,557000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":863,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":863},"2026-01-30",146.87,149.2,140.92999,-3.68,-2.5,556100,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-29",154.89999,141.97,147.020004,-9.92,-6.32,824900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-28",158.36,160.78999,153.56,156.94,0.19,0.12,390600,{"date":1733,"open":1734,"high":1735,"low":448,"close":1736,"change":880,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",157.050003,157.96001,156.75,-0.72,332700,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",161.72,155.3,157.89,-1.81,-1.13,455400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",167.62,168.16,159.46001,159.7,-9.69,-5.72,537900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-22",165.92,172.020004,165.55,169.39,4.68,2.84,477500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",155.78,165.38,152.53999,164.71001,10.55,6.84,584800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":849,"percent_change":762,"volume":1780,"transactions":9,"vwap":1779},"2026-01-20",154.38,154.75999,150.38,154.16,610300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":333,"volume":1788,"transactions":9,"vwap":1786},"2026-01-16",157.66,160.83,156.88,157.95,-0.86,341500,{"date":1790,"open":1791,"high":1792,"low":1783,"close":1793,"change":789,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-15",159.92,161.3,158.81,-0.2,549100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1162,"volume":1803,"transactions":9,"vwap":1801},"2026-01-14",163.71001,164,154.99001,159.13,-4.98,680800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1306,"percent_change":540,"volume":1810,"transactions":9,"vwap":1809},"2026-01-13",165.21001,167.39,163.60001,164.11,488300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-12",166.67999,167.47,163.0099945,164.48,-3.51,-2.09,394700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1043,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-09",170.5,173.10001,167.73,167.99001,-0.44,481200,{"date":1829,"open":1830,"high":1822,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-08",159.59,159.39,168.74001,7.33,4.54,685000,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":355,"volume":1842,"transactions":9,"vwap":1840},"2026-01-07",164.52,158.75,161.41,-3.12,295400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-06",157.78999,167.029999,156.21001,164.53,7.38,4.7,581700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":549,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2026-01-05",153.62,159.66,152.96001,157.14999,3.15,268400,{"date":1861,"open":760,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1382,"volume":1866,"transactions":9,"vwap":1864},"2026-01-02",153.12,144.72,152.35001,3.97,216200,{"date":1868,"open":1869,"high":1769,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",152.42,148.13,148.38,-4.29,-2.81,241200,{"date":1876,"open":448,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-30",157.0099945,149.64,152.67,-2.14,-1.38,269300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-29",156.059998,157.039993,154.33,154.81,-1.66,-1.06,274600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":112,"volume":1899,"transactions":9,"vwap":1897},"2025-12-26",155.66,156.77,152.78,156.47,0.09,316300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":152,"percent_change":496,"volume":1906,"transactions":9,"vwap":1905},"2025-12-24",155.59,157.35001,155.32001,156.38,126700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-23",156.23,158.45,154.48,156,-0.87,-0.55,531300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":387,"volume":1923,"transactions":9,"vwap":1921},"2025-12-22",153.91,157.57001,152.73,156.87,3.04,259300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":334,"volume":1442,"transactions":9,"vwap":1929},"2025-12-19",152.77,156.67,151.25,153.83,-0.58,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1069,"volume":1938,"transactions":9,"vwap":1936},"2025-12-18",158.11,159.96001,153.78,154.41,-0.93,478400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1635,"percent_change":1930,"volume":1945,"transactions":9,"vwap":1944},"2025-12-17",157.92,159.86,151.27,155.34,615500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-16",154.17999,158.60001,153.39999,156.24001,2.87,1.87,523000,{"date":1956,"open":1957,"high":1944,"low":1958,"close":1959,"change":1960,"percent_change":1737,"volume":1961,"transactions":9,"vwap":1959},"2025-12-15",154.78,151.69,153.37,-1.12,401500,{"date":1963,"open":1964,"high":1965,"low":428,"close":944,"change":517,"percent_change":1966,"volume":1967,"transactions":9,"vwap":944},"2025-12-12",154.080002,157.3,0.84,832400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-11",153.3,156.78,151.71001,153.21001,2.7,1.79,948800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-10",143.32001,151.53999,142.38,150.50999,7.77,5.44,580800,{"date":1987,"open":1988,"high":297,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-09",139.82001,139.75,142.74001,2.25,1.6,311700,{"date":1995,"open":809,"high":1996,"low":1997,"close":811,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":811},"2025-12-08",144.7,140.050003,-0.8,-0.57,401400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-05",142.17999,143.86,138.91,141.28999,-0.42,-0.3,274000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1425,"volume":2016,"transactions":9,"vwap":2014},"2025-12-04",144.11,139.58,141.71001,-2.18,361600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1117,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1117},"2025-12-03",131.78,144.039993,129.69,12.05,9.14,479100,{"date":2026,"open":2027,"high":1102,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-02",133.49001,131.16,131.84,-1.11,-0.83,229400,{"date":2034,"open":1101,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1667,"volume":2039,"transactions":9,"vwap":2037},"2025-12-01",135.99001,131.89999,132.95,-1.32,367800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-28",138.42999,138.48,133.53999,134.27,-3.01,-2.19,143600,{"date":2050,"open":2035,"high":2051,"low":2052,"close":2053,"change":1966,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-26",138.60001,135.87,137.28,0.62,192800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-25",133.25,138.34,132.78999,136.44,2.98,2.23,231400,{"date":2066,"open":2067,"high":1018,"low":2068,"close":2069,"change":87,"percent_change":107,"volume":2070,"transactions":9,"vwap":2069},"2025-11-24",132.17999,130.11,133.46001,336800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-21",121.59,135.57001,121.44,132.12,12.12,10.1,616800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",121.61,124.36,119.23,120,0.26,0.22,539700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":797,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-19",121.37,125.099998,119.14,119.74,-0.99,497900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-18",127.38,127.58,120.78,120.94,-7.25,-5.66,542300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-17",134.059998,134.98,127.16,128.19,-5.34,-4,432400,{"date":2116,"open":2117,"high":839,"low":2118,"close":1140,"change":578,"percent_change":1500,"volume":2119,"transactions":9,"vwap":1140},"2025-11-14",134.44,131.96001,249500,{"date":2121,"open":2122,"high":286,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-13",138.53,132.56,132.78,-6.68,-4.79,615900,{"date":2129,"open":285,"high":2012,"low":1057,"close":2130,"change":1634,"percent_change":2030,"volume":2131,"transactions":9,"vwap":2130},"2025-11-12",139.46001,416600,{"date":2133,"open":2134,"high":2135,"low":2059,"close":2136,"change":2137,"percent_change":152,"volume":2138,"transactions":9,"vwap":2136},"2025-11-11",140.17,145.020004,141.029999,0.53,420300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1144,"volume":2146,"transactions":9,"vwap":2144},"2025-11-10",138.84,140.73,134.74001,140.5,3.45,442500,{"date":2148,"open":2149,"high":2150,"low":1074,"close":1157,"change":94,"percent_change":578,"volume":2151,"transactions":9,"vwap":1157},"2025-11-07",134.97,137.66,503400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-06",139.61,140.60001,134.24001,136.029999,-2.79,-2.01,687900,{"date":2162,"open":2163,"high":2144,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",133.89999,131.61,138.82001,4.74,3.54,459000,{"date":2170,"open":1218,"high":995,"low":818,"close":2171,"change":2172,"percent_change":1889,"volume":2173,"transactions":9,"vwap":2171},"2025-11-04",134.080002,-2.27,340500,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-03",140.34,135.49001,136.35001,-5.7,-4.01,326000,{"date":2183,"open":2184,"high":895,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-31",137.13,134.55,142.050003,4.71,3.43,429500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-30",138,144.89,136.13,137.34,-4.33,-3.06,644800,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-29",139.42999,150.78999,141.67,3.03,2.19,1007700,{"date":2208,"open":2209,"high":1592,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-28",136.59,134.31,138.64,5.36,4.02,743200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1315,"volume":1169,"transactions":9,"vwap":2220},"2025-10-27",132.3,134.020004,130.61,133.28,1.37,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-24",130.78999,133.23,129.41,131.91,3.49,2.72,373800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":751,"percent_change":914,"volume":2237,"transactions":9,"vwap":2236},"2025-10-23",128.69,132.48,125.13,128.42,494500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-22",129.089996,132.67999,127.44,129.83,0.46,0.36,344400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":94,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-21",127.62,133.050003,126.27,129.37,0.79,304400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-20",127.64,130.67999,125.95,128.35001,3.12,2.49,270000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1161,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-17",127.9,129.72,122.080002,125.23,-3.19,491300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1083,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1083},"2025-10-16",127.21,129.96001,125.83,2.75,2.17,316000,{"date":2281,"open":1192,"high":2021,"low":1192,"close":2282,"change":751,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-15",126.6,-1.1,554600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-14",118.87,131.67,118.12,128.0099945,7.32,6.07,465400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":663,"percent_change":1119,"volume":2300,"transactions":9,"vwap":2299},"2025-10-13",120.17,121.47,117.91,120.69,276400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1029,"volume":2308,"transactions":9,"vwap":2306},"2025-10-10",122.12,122.81,116.65,117.79,-3.96,450800,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-09",125.18,120.9,121.75,-2.42,-1.95,431300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1200,"change":2277,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1200},"2025-10-08",122.75,124.89,121.41,2.26,330500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-07",127,128.91,121.2,121.42,-4.96,-3.92,713200,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1744,"percent_change":751,"volume":2338,"transactions":9,"vwap":2337},"2025-10-06",128.52,124.31,126.38,379900,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2111,"change":2343,"percent_change":2344,"volume":1780,"transactions":9,"vwap":2111},"2025-10-03",124.5,131.85001,4.46,3.6,{"date":2346,"open":2347,"high":2341,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-02",119.81,123.73,3.4,2.83,378300,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":1858,"volume":2358,"transactions":9,"vwap":2356},"2025-10-01",118.53,122.78,120.33,3.67,546500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2062,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-30",113.98,116.89,113.38,116.66,2.62,395100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-29",119.18,119.97,113.25,113.68,-5.19,-4.37,497200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2287,"change":610,"percent_change":1930,"volume":2381,"transactions":9,"vwap":2287},"2025-09-26",119.41,122,116.14,357600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-25",122.5,122.87,119.49,119.56,-3.26,-2.65,308000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-24",124.19,125.39,120.68,122.82,-1.18,-0.95,331600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2007,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-23",126.4,127.51,122.55,124,-0.34,430000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-22",118.050003,124.68,118,124.42,5.32,4.47,495600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-19",126.8,127.5,118.91,119.099998,-9.16,-7.14,1280700,{"date":2427,"open":2428,"high":1209,"low":2429,"close":1020,"change":739,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1020},"2025-09-18",130.17999,126.95,0.45,483100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1817,"volume":2439,"transactions":9,"vwap":2437},"2025-09-17",133.0099945,136.14,126.86,127.68,-4.64,623400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-16",129.74001,132.99001,126.07,132.32001,3.11,2.41,377300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1228,"volume":2456,"transactions":9,"vwap":2454},"2025-09-15",127.22,132,125.66,129.21001,2.73,377200,{"date":2458,"open":2459,"high":2252,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-12",128.24001,124.83,126.48,-2.71,-2.1,449600,{"date":2466,"open":2467,"high":2177,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-11",133.98,129.14999,129.19,-4.11,-3.08,458300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2406,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-10",134.050003,137.5,132.070007,133.3,-0.25,381600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1298,"volume":2488,"transactions":9,"vwap":2486},"2025-09-09",136.61,137.75999,129.24001,133.64,-4.38,497600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":939,"percent_change":789,"volume":2495,"transactions":9,"vwap":2494},"2025-09-08",138.059998,138.089996,134.78,138.020004,456000,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-05",129.73,139.7,138.47,9.47,7.34,520400,{"date":2505,"open":2506,"high":1017,"low":2507,"close":1068,"change":2365,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1068},"2025-09-04",125.57,125.44,2.07,234000,{"date":2511,"open":1134,"high":2512,"low":2513,"close":2337,"change":674,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2337},"2025-09-03",134.029999,124.59,-3.97,371500,{"date":2517,"open":2518,"high":2067,"low":2519,"close":1209,"change":2520,"percent_change":2054,"volume":2521,"transactions":9,"vwap":1209},"2025-09-02",128.42999,126.75,0.81,485700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2224,"change":355,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2224},"2025-08-29",132.2,132.94,130.19,-1.43,280900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1148,"change":1898,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1148},"2025-08-28",134.2,134.25999,131.029999,0.07,214300,{"date":2537,"open":2538,"high":2037,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-27",127.49,127.35,132.60001,4.13,3.21,325800,{"date":2545,"open":223,"high":2546,"low":2538,"close":2547,"change":2548,"percent_change":568,"volume":2549,"transactions":9,"vwap":2547},"2025-08-26",132.25999,128.47,-3.28,380200,{"date":2551,"open":2552,"high":2124,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-25",130.50999,128.86,131.75,2.01,1.55,437100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2442,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2442},"2025-08-22",118.52,130.55,117.7,11.2,9.45,560400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-21",121.23,121.64,117.94,118.54,-4.34,-3.53,493500,{"date":2576,"open":1236,"high":2577,"low":2306,"close":2578,"change":147,"percent_change":2086,"volume":2579,"transactions":9,"vwap":2578},"2025-08-20",123.3,122.88,700500,{"date":2581,"open":2582,"high":1093,"low":2583,"close":2584,"change":2585,"percent_change":1483,"volume":2586,"transactions":9,"vwap":2584},"2025-08-19",125.77,122.52,122.56,-2.29,339700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1898,"percent_change":2534,"volume":2593,"transactions":9,"vwap":2592},"2025-08-18",125.32,127.080002,124.089996,124.85,231800,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":914,"percent_change":1913,"volume":2599,"transactions":9,"vwap":2598},"2025-08-15",126.96,124.12,124.76,231100,{"date":2601,"open":2602,"high":199,"low":2384,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-14",126.81,125.85,-3.62,-2.8,511500,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-13",120.92,129.64,129.47,8.59,7.11,406300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-12",112.23,121.4,111.050003,120.88,9.79,8.81,593400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2137,"volume":2631,"transactions":9,"vwap":2629},"2025-08-11",111.26,112.25,108.89,111.089996,0.59,478700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1635,"volume":2639,"transactions":9,"vwap":2637},"2025-08-08",111.25,111.68,109.3,110.5,-1,336700,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2180,"volume":2646,"transactions":9,"vwap":2644},"2025-08-07",119.28,111.16,111.5,-4.66,443700,{"date":2648,"open":1513,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-08-06",117.82,114.51,116.16,-0.03,382800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":1493,"transactions":9,"vwap":2659},"2025-08-05",113.8,116.99,111.72,116.19,2.3,2.02,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-04",114,115.050003,111.92,113.89,-0.64,-0.56,415700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1079,"percent_change":2315,"volume":2677,"transactions":9,"vwap":2676},"2025-08-01",113.22,117.26,111.27,114.53,734900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":939,"volume":2685,"transactions":9,"vwap":2683},"2025-07-31",115.47,118.46,114.019997,116.81,-0.53,615400,{"date":2687,"open":2688,"high":189,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-30",124.010002,116,117.34,-6.27,-5.07,1301000,{"date":2695,"open":1047,"high":2696,"low":1183,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-29",139.029999,123.61,-26.27,-17.53,1901500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":963,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-28",149.59,151.12,145.98,149.88,0.54,734100,{"date":2710,"open":2711,"high":776,"low":2712,"close":2713,"change":1975,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-25",147,146.089996,149.080002,1.22,515700,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2721,"percent_change":1358,"volume":2722,"transactions":9,"vwap":2720},"2025-07-24",140.25999,147.41,147.28999,7.04,546800,{"date":2724,"open":2725,"high":332,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-23",136.46001,135.25,140.25,6.49,4.85,423800,{"date":2732,"open":1201,"high":2733,"low":2402,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-22",134.039993,133.75999,7.46,5.91,740200,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-21",138.38,125.19,126.3,-10.35,-7.57,507700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1914,"percent_change":708,"volume":2752,"transactions":9,"vwap":2751},"2025-07-18",138.64999,139.45,135.080002,136.64999,685800,{"date":2754,"open":2755,"high":2756,"low":2027,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-17",133.86,138.49001,137.2,4.82,3.64,392400,{"date":2762,"open":2763,"high":1110,"low":2764,"close":2765,"change":2766,"percent_change":788,"volume":2767,"transactions":9,"vwap":2765},"2025-07-16",133.39999,127.95,132.38,-0.62,501200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":1036,"change":2773,"percent_change":1079,"volume":2774,"transactions":9,"vwap":1036},"2025-07-15",137.56,138.029999,132.55,-3.1,441300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-14",141.50999,143.14999,135.88,136.10001,-6.8,-4.76,400300,{"date":2785,"open":2786,"high":2787,"low":1554,"close":2788,"change":2789,"percent_change":1095,"volume":2790,"transactions":9,"vwap":2788},"2025-07-11",147.62,151.84,142.89999,-6.16,358900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":757,"change":2796,"percent_change":2446,"volume":2797,"transactions":9,"vwap":757},"2025-07-10",145.059998,153.23,142.95,4.49,559700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":496,"percent_change":560,"volume":2804,"transactions":9,"vwap":2803},"2025-07-09",147.070007,147.19,140.82001,144.57001,420800,{"date":2806,"open":1547,"high":265,"low":1547,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-08",144.33,7.05,5.14,688900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2053,"change":2816,"percent_change":2692,"volume":2817,"transactions":9,"vwap":2053},"2025-07-07",142.37,145.25999,136.63,-7.33,811300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":374,"change":589,"percent_change":518,"volume":2823,"transactions":9,"vwap":374},"2025-07-03",144.47,146.88,143.83,528500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":959,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":959},"2025-07-02",138.5,143.55,136.53,4.93,3.56,526100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1061,"volume":2839,"transactions":9,"vwap":2837},"2025-07-01",131.24001,142.080002,129.78,138.57001,6.88,731800,{"date":2841,"open":1555,"high":1555,"low":2526,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-30",131.69,0.18,0.14,485200,{"date":2847,"open":2848,"high":1555,"low":2539,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-27",130.88,131.50999,1.75,1.35,782300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-26",128.21001,130.28,125.9,129.75999,3.23,2.55,322600,{"date":2863,"open":1067,"high":2848,"low":2864,"close":2865,"change":2463,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-25",126.41,126.53,-1.63,578900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-24",120.52,129.039993,119.39,128.63,11.54,9.86,805700,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":954,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-23",114.29,117.76,112.24,117.089996,1.84,374800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-20",113.07,116.28,112.56,114.98,3.3,2.95,483400,{"date":2895,"open":2896,"high":2897,"low":1478,"close":2635,"change":2898,"percent_change":496,"volume":2899,"transactions":9,"vwap":2635},"2025-06-18",111.61,113.93,0.27,286200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-17",112.050003,117.43,110.8,111.41,-1.45,-1.28,506600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":781,"transactions":9,"vwap":2914},"2025-06-16",115.65,117.11,111.76,112.86,-1.04,-0.91,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-13",116.62,117.2,113.17,113.9,-5.37,-4.5,296000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":204,"percent_change":1424,"volume":2932,"transactions":9,"vwap":2931},"2025-06-12",119.36,120.18,118.07,119.27,299100,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":322,"percent_change":797,"volume":2939,"transactions":9,"vwap":2938},"2025-06-11",124.55,124.87,120.95,121.19,288800,{"date":2941,"open":2942,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":94,"volume":2946,"transactions":9,"vwap":2944},"2025-06-10",123.17,120.93,122.66,1.24,218100,{"date":2948,"open":2949,"high":2949,"low":2950,"close":2329,"change":117,"percent_change":117,"volume":2951,"transactions":9,"vwap":2329},"2025-06-09",124.27,120.91,408100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2555,"volume":2959,"transactions":9,"vwap":2957},"2025-06-06",122.61,123.24,120.83,121.43,2.39,328700,{"date":2961,"open":2962,"high":2963,"low":1513,"close":2964,"change":539,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-05",119,121.019997,119.040001,-0.33,457300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-04",121.14,124.16,119.080002,119.43,-1.24,-1.03,475700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1195,"percent_change":652,"volume":2982,"transactions":9,"vwap":2981},"2025-06-03",117.85,121.35,115.26,120.67,767400,{"date":2984,"open":2985,"high":2986,"low":2673,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-02",124.35,124.64,115.78,-8.22,-6.63,827900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2405,"change":2996,"percent_change":1458,"volume":2997,"transactions":9,"vwap":2405},"2025-05-30",125.98,126.089996,123.54,-5,528800,{"date":2999,"open":2498,"high":2498,"low":3000,"close":1068,"change":3001,"percent_change":1474,"volume":3002,"transactions":9,"vwap":1068},"2025-05-29",125.52,0.71,302100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2046,"percent_change":2585,"volume":3009,"transactions":9,"vwap":3008},"2025-05-28",132.059998,132.75999,128.12,128.28999,234400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":823,"percent_change":2415,"volume":3016,"transactions":9,"vwap":3015},"2025-05-27",129.92,132.39999,127.089996,131.3,275900,{"date":3018,"open":3019,"high":3020,"low":3019,"close":3021,"change":1880,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-23",123.98,126.78,125.68,-1.67,279900,{"date":3025,"open":1215,"high":3026,"low":3027,"close":3028,"change":2365,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-22",128.38,122.57,127.82,2.09,564000,{"date":3032,"open":3033,"high":1102,"low":189,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-21",133.12,125.2,-10.51,-7.74,495900,{"date":3039,"open":3040,"high":3041,"low":2143,"close":3042,"change":1937,"percent_change":938,"volume":3043,"transactions":9,"vwap":3042},"2025-05-20",135.21001,138.59,135.71001,458500,{"date":3045,"open":2475,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":788,"volume":2407,"transactions":9,"vwap":3048},"2025-05-19",137.27,133.74001,136.64,-0.65,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-16",134.17999,138.67999,131.48,137.28999,2.74,2.04,469500,{"date":3060,"open":3061,"high":3062,"low":1173,"close":2185,"change":464,"percent_change":2534,"volume":3063,"transactions":9,"vwap":2185},"2025-05-15",131.64999,135.64999,573800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-14",135.55,137.95,133.64999,134.45,-2.32,-1.7,569800,{"date":3074,"open":3075,"high":3076,"low":3075,"close":3077,"change":3078,"percent_change":1382,"volume":3079,"transactions":9,"vwap":3077},"2025-05-13",134.35001,139.25999,136.77,3.57,778300,{"date":3081,"open":3082,"high":1207,"low":2764,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-12",133.020004,133.2,11.68,9.61,621200,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":1619,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-09",123.68,126.39,120.2,121.52,-1.61,437400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":2501,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-05-08",116.88,126.11,116.18,123.51,8.3,699500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-07",112.94,116.56,112.83,114.040001,1.53,1.36,776900,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-06",111.73,113,110.52,112.51,-1.39,-1.22,254400,{"date":3122,"open":3123,"high":3124,"low":2372,"close":2922,"change":1127,"percent_change":3125,"volume":3126,"transactions":9,"vwap":2922},"2025-05-05",113.91,117.14,-1.98,504500,{"date":3128,"open":3129,"high":3124,"low":3130,"close":1497,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":1497},"2025-05-02",113.45,113.16,4.69,4.21,403700,{"date":3135,"open":3136,"high":3137,"low":3138,"close":1277,"change":2508,"percent_change":1145,"volume":3139,"transactions":9,"vwap":1277},"2025-05-01",110.37,113.31,109.11,438800,{"date":3141,"open":3142,"high":3143,"low":1311,"close":3144,"change":2883,"percent_change":1152,"volume":3145,"transactions":9,"vwap":3144},"2025-04-30",105.58,109.73,109.44,418700,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":1817,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-04-29",110.080002,111.17,104.11,107.6,-3.16,560300,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":1136,"volume":3161,"transactions":9,"vwap":3159},"2025-04-28",108.75,111.6,107.93,111.11,2.47,329400,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":1873,"percent_change":290,"volume":3168,"transactions":9,"vwap":3167},"2025-04-25",111.13,112.57,105.89,108.64,416000,{"date":3170,"open":3171,"high":3172,"low":3173,"close":1498,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":1498},"2025-04-24",107,113.34,104.85,6.61,6.3,458700,{"date":3178,"open":3179,"high":3180,"low":1295,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-04-23",108,115.29,104.84,2.5,2.44,877900,{"date":184,"open":3186,"high":3171,"low":3187,"close":3188,"change":3049,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},102.99,96.19,102.34,-0.63,1034400]