[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSY":3,"homepage-market-summary":35,"stock-historical-HSY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HSY","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},"The Hershey Company","NYSE",null,"SUGAR & CONFECTIONERY PRODUCTS","Hershey is a leading US confectionery manufacturer (in a $55 billion market, according to Euromonitor), controlling more than 35% of the domestic chocolate aisle. Beyond its namesake label, the firm's portfolio has expanded over the last 85 years and now comprises 100 brands, including Reese's, Kit Kat, Kisses, and Ice Breakers. Hershey's products are sold in about 80 countries, though only a high-single-digit percentage of sales comes from markets outside the US, including the UK, Brazil, India, and Mexico. The firm has sought inorganic opportunities to extend its reach beyond its core confectionery business, adding Amplify Snack Brands and its Skinny Pop ready-to-eat popcorn to its portfolio, as well as Pirate Brands, Dot's Pretzels, and LesserEvil over the past few years.","19,595","Hershey, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6257,5.808,"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},160.19,159,161,158.775,159.3,0.89,0.56,1177709.94851,29548,160.062,239.48,156.16,1818584.281549252,4.8,11732,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},150.039993,1767487,645132770.387313,-4.33,"2025-04-22",[187,188,197,208,219,230,241,252,261,271,282,293,304,315,326,337,348,359,368,379,389,400,411,422,432,443,454,465,476,487,497,507,518,529,540,550,561,572,583,592,603,614,624,635,646,656,667,678,689,699,709,719,729,739,748,756,765,774,783,792,800,808,817,825,832,840,848,857,866,873,881,887,896,904,912,920,928,937,945,954,962,970,977,984,993,999,1008,1017,1025,1034,1043,1051,1060,1069,1076,1083,1091,1100,1108,1116,1125,1134,1142,1150,1157,1165,1174,1182,1191,1198,1203,1212,1220,1229,1235,1244,1252,1259,1268,1277,1285,1293,1302,1310,1318,1326,1333,1342,1351,1360,1367,1375,1383,1392,1401,1409,1417,1425,1433,1441,1450,1457,1464,1472,1480,1488,1496,1505,1514,1522,1528,1536,1544,1552,1559,1567,1575,1584,1592,1600,1609,1618,1625,1631,1639,1647,1656,1665,1673,1682,1690,1699,1705,1711,1718,1726,1732,1741,1748,1757,1765,1773,1781,1789,1797,1805,1812,1820,1829,1836,1842,1848,1857,1863,1871,1878,1885,1894,1902,1910,1917,1925,1932,1938,1946,1954,1960,1967,1974,1981,1986,1994,1999,2007,2015,2023,2028,2035,2042,2050,2056,2063,2071,2080,2088,2096,2104,2113,2121,2129,2138,2145,2153,2158,2166,2172,2180,2187,2193,2200,2207,2216,2225,2231,2237,2244,2251,2258,2265,2274,2282,2290,2297,2304,2312,2318,2324,2331,2340,2347,2354,2361,2370,2377,2385,2392,2400,2407,2414,2420,2427,2433,2439,2444,2452,2458,2465,2472,2481,2489,2494,2500,2506,2511,2519,2526,2535,2540,2548,2554,2561,2566,2572,2578,2585,2594,2600,2606,2612,2619,2624,2630,2637,2646,2653,2660,2668,2677,2684,2691,2698,2706,2713,2721,2729,2736,2741,2749,2755,2762,2769,2776,2782,2790,2796,2803,2809,2818,2823,2830,2835,2840,2848,2856,2863,2870,2877,2884,2891,2899,2906,2913,2921,2928,2936,2944,2952,2959,2968,2976,2984,2991,2999,3006,3011,3018,3026,3034,3040,3047,3055,3064,3070,3076,3084],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",156.71,160.2,1.69,1.07,2186806.278935,36440,159.1855,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",162.98,163.135,157.4395,157.61,-3.8,-2.35,2041439.933692,37204,158.8053,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",162.68,163.68,160.61,161.41,-3,-1.82,1669713.691918,37188,161.7449,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",166.04,166.77,164.31,164.41,-1.96,-1.18,1401394.651201,30773,165.0722,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",166.5,167.75,166.0409,166.37,-0.51,-0.31,989288.828291,22599,166.5697,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",169.33,170.115,166.55,166.88,-1.57,-0.93,991214.464853,24374,167.8251,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":117,"percent_change":117,"volume":258,"transactions":259,"vwap":260},"2026-09-23",168.73,169.705,167.475,168.45,1071329.701392,25690,168.5036,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":26,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",169.12,169.57,168.04,168.46,0.33,1197856.083637,26222,168.6292,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",170,170.5,167.09,167.9,-1.89,-1.11,1439301.760768,29829,168.0312,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",168.12,170.49,166.69,169.79,1.46,0.87,4288179.031344,32380,169.5202,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",171.48,171.56,168.29,168.33,-2.46,-1.44,1463013.000262,31416,169.1188,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",171.09,172.7199,170.685,170.79,0.37,0.22,1038260.747774,23980,171.3496,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",173,173.655,169.42,170.42,-3.26,-1.88,2039353.791646,37116,170.75,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",175.86,178.025,173.5,173.68,0.36,0.21,1125087.280288,27715,174.4596,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",175.05,175.3936,172.84,173.32,-1.02,-0.59,1018809.146535,23368,173.5564,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",173.92,176.2,173.22,174.34,2.15,1.25,1338951.01802,33557,174.4427,{"date":360,"open":317,"high":361,"low":362,"close":363,"change":78,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",173.3,169.71,172.19,-0.62,1459309.48804,32964,171.5356,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",172.49,175,170.39,173.27,0.12,0.07,1218017.598346,29212,173.5518,{"date":380,"open":381,"high":382,"low":341,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",173.42,174.882502,173.15,-1.91,-1.09,1494563.591652,26888,173.5856,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",174.26,176.55,172.02,175.06,-2.37,-1.34,1261726.577414,34809,174.5333,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",176.67,179.2575,174.95,177.43,1.43,0.81,1001579.173937,26507,177.2413,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",177.16,179.19,175.89,176,-0.21,-0.12,1564116.677286,32378,177.2037,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",179.18,175.29,176.21,-2.84,-1.59,1696355.218592,33648,176.3012,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",182.2,184.1,179,179.05,-2.27,-1.25,821461.522759,24843,180.1907,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",181.94,183.125,180.07,181.32,-4.03,-2.17,1049960.355992,27309,181.1659,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",186.76,187.5899,185.29,185.35,-1.83,-0.98,727300.267714,23281,185.8764,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",188.13,188.91,186.01,187.18,-2.76,-1.45,932252.678696,21616,186.9939,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",187.98,190.25,187,189.94,3.48,1.87,1072100.10531,25023,189.5424,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":461,"volume":494,"transactions":495,"vwap":496},"2026-08-21",187.62,188.73,185.46,186.46,-1.85,927451.072427,23889,186.7518,{"date":498,"open":480,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",190.46,186.79,188.31,-0.48,-0.25,1053953.3569,27680,189.0867,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",184.65,189.83,184.54,188.79,5.34,2.91,1252105.230962,32129,188.2958,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",183.01,184.15,181.18,183.45,2.39,1.32,937576.158424,25485,183.3598,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",182.4,184.12,180.16,181.06,-3.16,-1.72,1047129.125486,25248,181.4622,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":343,"volume":547,"transactions":548,"vwap":549},"2026-08-14",184.93,185.945,183.56,184.22,-1.9,818330.835453,22073,184.3252,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",185.09,186.685,184.94,186.12,1.89,1.03,1075100.970224,24946,185.9957,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",180.57,184.46,179.2,184.23,2.25,1.24,964994.1983,23146,182.9898,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",181,183.32,180.72,181.98,-0.77,-0.42,1592065.792145,31529,181.8843,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":132,"percent_change":311,"volume":589,"transactions":590,"vwap":591},"2026-08-10",181.07,182.88,180.21,182.75,1367576.284483,31630,182.1335,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",182.21,184.09,181.5,182.35,-0.67,-0.37,1026896.418046,27971,182.7634,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",180.78,183.08,179.3775,183.02,3.44,1.92,1346345.26851,30715,181.6595,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":601,"vwap":623},"2026-08-05",180,180.08,177.81,179.58,0.54,0.3,1255326.581871,179.1446,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",177.3,179.17,173.5925,179.04,1.37,0.77,1653177.873556,33155,177.5353,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",177.06,180.615,175.875,177.67,2.62,1.5,1545520.445673,34773,177.4756,{"date":647,"open":648,"high":649,"low":650,"close":339,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",176.19,177.37,173.91,-2.18,-1.23,2173673.525323,41759,175.2382,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",182.25,183.88,177.01,177.23,-6.68,-3.63,1977756.266254,41000,179.2898,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",183.25,188.37,182.595,183.91,0.52,0.28,2475309.996892,47873,184.7422,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",183.2,185.9,180.8601,183.39,3.2,1.78,1969777.408275,43154,182.9695,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",175.28,180.58,180.19,5.89,3.38,1973351.404721,38411,179.3321,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":355,"volume":706,"transactions":707,"vwap":708},"2026-07-24",172.99,175.56,172.12,174.3,2.16,1954531.354804,32757,174.4831,{"date":710,"open":273,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",172.46,169.25,172.14,-0.19,-0.11,2113027.501616,31675,171.2813,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":51,"volume":726,"transactions":727,"vwap":728},"2026-07-22",171.15,172.75,170.5948,172.33,1.7,1064068.039308,24501,172.0301,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":364,"volume":736,"transactions":737,"vwap":738},"2026-07-21",169.54,172.1275,169.5,170.63,-1.07,1186313.22011,25038,170.3736,{"date":740,"open":273,"high":741,"low":742,"close":743,"change":674,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",172.83,168.75,171.7,0.16,2040159.442746,33162,171.3146,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":277,"volume":755,"transactions":9,"vwap":753},"2026-07-17",176.89,177.66,170.89,171.42,-3.3,1097400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",171.35001,176.52,170.98,174.72,4.45,2.61,1375900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",170.2,172.77,169.49001,170.27,-1.19,-0.69,1251800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",174.5,175.25999,169.92999,171.46001,-3.78,-2.16,1375000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",172.45,177.64,171.88,175.24001,1.58,0.91,1959400,{"date":793,"open":794,"high":704,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",172.080002,171.21001,173.66,2.01,1.17,2420500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":471,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",173.089996,174.029999,170.85001,171.64999,-1.58,2644100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",176.5,177.21001,173.53999,174.41,-1.54,-0.88,1864400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":815,"volume":824,"transactions":9,"vwap":822},"2026-07-07",180.37,182.11,175.42,175.95,-1.56,2088200,{"date":826,"open":820,"high":827,"low":402,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",183.38,177.50999,-4.63,-2.54,2527800,{"date":833,"open":819,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",183.24001,179.029999,182.14,3.47,1.94,2372200,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",175.22,180.95,178.67,3.22,1.84,2573400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",178.75999,179.39999,174.91,175.45,-6.13,-3.38,2221500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",179.95,181.67,178.82001,181.58,2.47,1.38,1354000,{"date":867,"open":868,"high":869,"low":402,"close":870,"change":871,"percent_change":864,"volume":872,"transactions":9,"vwap":870},"2026-06-26",177.62,179.74001,179.11,2.43,2029400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",182.99001,176.63,176.67999,-6.36,-3.47,2117900,{"date":882,"open":616,"high":544,"low":616,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",183.039993,3.77,2.1,2485700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",174.67999,179.41,173.41,179.27,8.38,4.9,2860900,{"date":897,"open":898,"high":899,"low":900,"close":752,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":752},"2026-06-22",171,173.7,167.77,-1.74,-1.01,3287800,{"date":905,"open":906,"high":813,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",173.42999,171.10001,172.63,-2.68,-1.53,4124200,{"date":913,"open":574,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",183.14999,172.46001,175.31,-7.21,-3.95,3822600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":137,"volume":927,"transactions":9,"vwap":925},"2026-06-16",181.25999,184.47,181.10001,182.52,1.41,2888400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",181.66,182.32001,178.039993,181.11,-0.55,-0.3,2984100,{"date":938,"open":939,"high":940,"low":941,"close":930,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":930},"2026-06-12",182.27,183.7,180.91,0.82,0.45,1486100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",176.14999,181.85001,175.96001,180.84,4.23,2.4,2210400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":631,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-10",176.3,178.38,173.88,176.61,0.44,1986800,{"date":963,"open":964,"high":626,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",176.50999,173.75,175.84,-0.06,-0.03,2191900,{"date":971,"open":683,"high":683,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",175.58,175.89999,-8.68,-4.7,2666100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":483,"percent_change":94,"volume":983,"transactions":9,"vwap":982},"2026-06-05",184.49001,187.42999,183.36,184.58,1618300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",185.7,186.25999,180.070007,182.71001,-0.49,-0.27,1563800,{"date":994,"open":995,"high":467,"low":996,"close":680,"change":997,"percent_change":502,"volume":998,"transactions":9,"vwap":680},"2026-06-03",184.19,182.3,-0.89,1518800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",186.86,187.17,182,184.089996,-2.31,-1.24,1297400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",192.3,193,183.53999,186.39999,-7.63,-3.93,1890100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":910,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",195.33,196.33,193.0099945,194.029999,-3.01,2836900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",197.22,198.44,195.72,197.039993,-0.78,-0.39,1359400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",194.7,200,194.28,197.82001,6.7,3.51,1957300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":322,"volume":1050,"transactions":9,"vwap":1048},"2026-05-26",196,196.080002,190.2,191.12,-3.66,2139200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",190.56,195.070007,190.50999,194.78,4.39,2.31,1621000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",188.58,192.77,186.75,190.39,-0.45,-0.24,1572400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":225,"percent_change":343,"volume":1075,"transactions":9,"vwap":1074},"2026-05-20",191.67999,192.12,188,190.84,1615300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":193,"percent_change":26,"volume":1082,"transactions":9,"vwap":1081},"2026-05-19",192.24001,195.91,189.8,192.8,2043500,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",186.25,191.87,191.73,4.75,2.54,1678200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",190.38,190.64999,186.17999,186.98,-3.34,-1.75,1599500,{"date":1101,"open":1102,"high":1103,"low":510,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",196.49001,196.58,190.32001,-5.35,-2.73,1592000,{"date":1109,"open":1110,"high":1103,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",191.41,190.35001,195.67,3.76,1.96,3303200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",190.45,192.63,188.55,191.91,2.68,1.42,1829800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",185.75999,189.69,183.69,189.23,3.29,1.77,2315900,{"date":1135,"open":480,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",187.77,184.75999,185.94,-1.12,-0.6,1587800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":157,"volume":1149,"transactions":9,"vwap":1147},"2026-05-07",185.46001,187.35001,182.84,187.059998,0.65,1833400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":642,"percent_change":407,"volume":1156,"transactions":9,"vwap":1155},"2026-05-06",185.35001,187.55,184.13,186.41,2400100,{"date":1158,"open":860,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",186.39,181.64,184.91,2.9,1.59,1702200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",181.53999,183,180.39999,182.0099945,-0.33,-0.18,1714600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":460,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",186.59,188.080002,180.17999,182.34,-3.4,1794100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",187.22,189.42999,181.45,185.74001,-3.42,-1.81,3217000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":568,"percent_change":142,"volume":1197,"transactions":9,"vwap":1196},"2026-04-29",188.5,190.089996,187.029999,189.16,2464400,{"date":1199,"open":1200,"high":1080,"low":1176,"close":1201,"change":406,"percent_change":631,"volume":1202,"transactions":9,"vwap":1201},"2026-04-28",188.99001,187.92,1784800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",191.56,192.81,186.14999,186.49001,-4.99,-2.61,2413600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":364,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-24",191.63,193.070007,190.080002,191.48,-0.32,1607700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",189.67999,193.5,189.62,192.10001,3.45,1.83,1637800,{"date":1230,"open":1120,"high":1231,"low":1232,"close":1233,"change":967,"percent_change":968,"volume":1234,"transactions":9,"vwap":1233},"2026-04-22",189.96001,187.75999,188.64999,1421500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",191.24001,191.95,188.22,188.71001,-2.74,-1.43,1258400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":226,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",194.10001,195.67999,191.059998,191.45,-0.61,2084400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1119,"change":1257,"percent_change":142,"volume":1258,"transactions":9,"vwap":1119},"2026-04-17",190.17,194.91,189.64999,1.27,3200800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",192,193.28999,190.72,191.36,-0.53,-0.28,1740600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",196.67,197.53,191.74001,191.89,-5.79,-2.93,2131200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":375,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",196.12,200.39,193.92999,197.67999,0.04,2588300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":975,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-13",200.24001,201.37,196.85001,197.61,-2.32,2357700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",210.78999,211.089996,202.19,202.31,-8.53,-4.05,1885400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":25,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",207.60001,210.92,207,210.84,1.85,1489500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":797,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-08",207.32001,209.020004,206.27,208.99001,0.97,1283800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":502,"volume":1325,"transactions":9,"vwap":1323},"2026-04-07",207.64,208.84,205.95,206.98,-0.99,1781900,{"date":1327,"open":1328,"high":1321,"low":1329,"close":1330,"change":685,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",205.45,204.99001,207.97,0.86,1474500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",202.8,206.49001,200.83,206.19,3.3,1.63,1686200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",203.39,205.21001,199.62,202.89,-5,-2.41,2245600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",215.070007,215.19,205.53999,207.89,-5.66,-2.65,2473200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1362,"change":1172,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1362},"2026-03-30",213.55,215.28,211.38,-0.08,1617300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1339,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-27",210.92999,216.080002,210.45,213.73,1.57,1715000,{"date":1376,"open":1363,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-26",217.16,209.95,210.42999,-6.57,-3.03,2009700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",215.84,217.64,212.17999,217,1.8,0.84,1171000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",214.28,217.39,212.3,215.2,0.03,0.01,1171300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":524,"volume":1408,"transactions":9,"vwap":1406},"2026-03-23",211.3,216.39,210.25999,215.17,5.03,1712600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":417,"volume":1416,"transactions":9,"vwap":1414},"2026-03-20",211.69,212.37,208.98,210.14,-0.44,5666500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":902,"volume":1424,"transactions":9,"vwap":1422},"2026-03-19",212.19,212.71001,209.13,210.58,-2.14,2274900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1209,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-18",216.71001,218.17,212.21001,212.72,-2.29,1813200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":385,"volume":1440,"transactions":9,"vwap":1438},"2026-03-17",220.92999,221.020004,214.81,217.71001,-2.4,1183800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",219.22,221.38,218.0099945,220.11,3.02,1.39,1403300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1163,"percent_change":164,"volume":1456,"transactions":9,"vwap":1455},"2026-03-13",218.3,219.99001,216.22,217.089996,1160500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":204,"percent_change":78,"volume":1463,"transactions":9,"vwap":1462},"2026-03-12",217.0099945,219.69,214.66,215.5,1423300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1265,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",218.080002,219.14,214.85001,217.85001,-1.15,1283500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":780,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-10",219.78,222.25,216.58,219,-1.7,1569200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":461,"volume":1487,"transactions":9,"vwap":1485},"2026-03-09",223.88,224.92,220.22,222.78,-2.21,2150400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":428,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-06",225.61,227.28999,224.029999,224.99001,-0.7,1270200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",229.21001,229.84,225.22,226.58,-5.47,-2.36,1763000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-04",234.96001,236.020004,230.17999,232.050003,-2.11,-0.9,1249100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":910,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-03",234.039993,236.66,232.74001,234.16,-0.65,1168400,{"date":1523,"open":1524,"high":30,"low":1525,"close":1526,"change":344,"percent_change":503,"volume":1527,"transactions":9,"vwap":1526},"2026-03-02",235.42999,234.74001,235.69,1073100,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",232.17,236.78,236.28,4.78,2.06,2289800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":407,"volume":1543,"transactions":9,"vwap":1541},"2026-02-26",230.42999,232.60001,229.75,231.5,1.86,1422300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":503,"volume":1551,"transactions":9,"vwap":1549},"2026-02-25",229.53999,231.14999,225.56,229.64,-0.57,1666300,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1227,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",225.83,230.48,230.21001,4.14,1618900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":838,"volume":1566,"transactions":9,"vwap":1564},"2026-02-23",220.37,227.8,218.14999,226.070007,4.3,1889700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1542,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",220.74001,222.3,217.48,221.77,0.85,2742400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",222.66,223.49001,218.75,219.91,-2.13,-0.96,1618100,{"date":1585,"open":1586,"high":1475,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",219.66,215.61,222.039993,2.64,1.2,2469000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1242,"volume":1599,"transactions":9,"vwap":1597},"2026-02-17",221.080002,222.059998,214.62,219.39999,-3.18,2696900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",227.050003,227.2,221.36,222.58,-3.68,-1.63,2200300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",231.029999,232.75999,226.089996,226.25999,-4.59,-1.99,2447100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1308,"percent_change":407,"volume":1624,"transactions":9,"vwap":1623},"2026-02-11",228.71001,232.039993,227,230.85001,3268700,{"date":1626,"open":1627,"high":1628,"low":1491,"close":1629,"change":814,"percent_change":598,"volume":1630,"transactions":9,"vwap":1629},"2026-02-10",230.5,231.59,229,2958000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1324,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-09",232.17999,234.87,230.039993,230.53999,-0.43,2482400,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",225.60001,234.42999,231.53,7.15,3.19,3831000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-05",218.85001,225.55,215.89999,224.38,18.59,9.03,5700300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",203.14,205.96001,202,205.78999,4.32,2.14,3342400,{"date":1666,"open":1667,"high":1668,"low":1029,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",196.19,204.41,201.47,3.46,1.75,2037100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-02",197.34,198.17999,193.7,198.0099945,3.26,1.67,1672800,{"date":1683,"open":1104,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-30",194.78999,189.48,194.75,4.21,2.21,1401500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-29",193.25999,195.7,189.85001,190.53999,-1.46,-0.76,1963400,{"date":1700,"open":1214,"high":1701,"low":1702,"close":1261,"change":310,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1261},"2026-01-28",193.039993,189.36,0.19,1301600,{"date":1706,"open":1707,"high":1121,"low":1708,"close":1214,"change":1709,"percent_change":289,"volume":1710,"transactions":9,"vwap":1214},"2026-01-27",189.75999,188.78999,1.66,1258100,{"date":1712,"open":1086,"high":1713,"low":1714,"close":1715,"change":652,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-26",192.0099945,188.88,189.97,-0.64,1491600,{"date":1719,"open":1264,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-23",192.75999,189.11,191.2,0.55,0.29,2524500,{"date":1727,"open":1728,"high":1729,"low":1695,"close":1094,"change":1730,"percent_change":471,"volume":1731,"transactions":9,"vwap":1094},"2026-01-22",195.53999,196.16,-5.42,1688400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-21",197.67,198.33,194.14999,196.070007,-2.8,-1.41,2099900,{"date":1742,"open":1743,"high":1744,"low":1020,"close":1745,"change":1746,"percent_change":26,"volume":1747,"transactions":9,"vwap":1745},"2026-01-20",198.67,201.50999,198.87,1.11,2228600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-16",200.42999,201.86,196.23,197.75999,-3.31,-1.65,3971900,{"date":1758,"open":1678,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",201.72,197.7,201.070007,1.95,0.98,1294400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1114,"volume":1772,"transactions":9,"vwap":1770},"2026-01-14",195.71001,200.5,193.17,199.12,3.83,1888400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":705,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",193.10001,196.66,192.96001,195.28999,1.12,1826300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":354,"volume":1788,"transactions":9,"vwap":1786},"2026-01-12",190.67,194.89,190.39999,193.13,4.06,1766900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1662,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",184.87,190.42999,184,189.070007,2.34,1855600,{"date":1798,"open":436,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-08",185.42999,178.64999,184.75,4.68,2.6,1412800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":988,"change":1810,"percent_change":960,"volume":1811,"transactions":9,"vwap":988},"2026-01-07",182.10001,183.27,179.91,0.79,2120500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1032,"volume":1819,"transactions":9,"vwap":1817},"2026-01-06",180.059998,182.39999,179.23,179.28,-0.71,1775200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-05",184.10001,185,179.78,179.99001,-2.42,-1.33,1689700,{"date":1830,"open":577,"high":1831,"low":576,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-02",184.44,182.41,0.43,0.24,1192500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":577,"change":417,"percent_change":418,"volume":1841,"transactions":9,"vwap":577},"2025-12-31",182.19,183.74001,181.81,924600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1838,"change":1123,"percent_change":1810,"volume":1847,"transactions":9,"vwap":1838},"2025-12-30",180.55,183.3,180.21001,1008000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-29",184.36,184.61,180.3,180.77,-3.43,-1.86,1869800,{"date":1858,"open":982,"high":1859,"low":1860,"close":1861,"change":1140,"percent_change":1218,"volume":1862,"transactions":9,"vwap":1861},"2025-12-26",185.12,183.58,184.2,814700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":65,"volume":1870,"transactions":9,"vwap":1868},"2025-12-24",183.089996,184.96001,182.61,184.8,2.18,458500,{"date":1872,"open":1823,"high":1823,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-23",178.8,182.62,-3.76,-2.02,1750200,{"date":1879,"open":1880,"high":1073,"low":1004,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-22",187.56,186.38,-2.88,-1.52,1354400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-19",188.10001,191.14999,187.21001,189.25999,1.1,0.58,3558700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1031,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-18",188.50999,190.039993,186.84,188.16,-0.41,1022600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1810,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-17",188.82001,190.19,187.69,188.94,0.42,1069600,{"date":1911,"open":1912,"high":1694,"low":1913,"close":1914,"change":1283,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-16",189,186.85001,188.14999,0.02,1475900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1226,"volume":1924,"transactions":9,"vwap":1922},"2025-12-15",186.45,188.63,184.38,188.11,6.28,2213100,{"date":1926,"open":1927,"high":940,"low":1928,"close":1929,"change":127,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-12",182.039993,180.97,181.83,0.14,1020100,{"date":1933,"open":1934,"high":1935,"low":616,"close":862,"change":1936,"percent_change":1390,"volume":1937,"transactions":9,"vwap":862},"2025-12-11",180.69,182.60001,1.52,1058300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1814,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1814},"2025-12-10",179.13,180.89,178.32001,1.28,0.72,2083600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":278,"volume":1953,"transactions":9,"vwap":1951},"2025-12-09",180.94,181.62,175.57001,178.78,-2,1333900,{"date":1955,"open":1956,"high":939,"low":1957,"close":605,"change":1883,"percent_change":1958,"volume":1959,"transactions":9,"vwap":605},"2025-12-08",181.28999,179.16,-0.83,1824400,{"date":1961,"open":1962,"high":669,"low":1963,"close":996,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":996},"2025-12-05",181.53,180.56,-0.16,-0.09,1084300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1227,"percent_change":107,"volume":1973,"transactions":9,"vwap":1972},"2025-12-04",181.99001,182.58,179.42999,182.46001,1295300,{"date":1975,"open":1976,"high":1799,"low":1977,"close":1978,"change":1423,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-03",183.63,180.45,180.63,-1.17,1437200,{"date":1982,"open":1983,"high":1823,"low":1846,"close":1984,"change":1005,"percent_change":439,"volume":1985,"transactions":9,"vwap":1984},"2025-12-02",184.48,182.77,1648200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":214,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-01",187.73,187.99001,184.92,185.080002,-1.6,1289200,{"date":1995,"open":1073,"high":1996,"low":1997,"close":1177,"change":418,"percent_change":967,"volume":1998,"transactions":9,"vwap":1177},"2025-11-28",189.49001,187.5,527700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":137,"volume":2006,"transactions":9,"vwap":2004},"2025-11-26",188.39,189.050003,187.039993,188.2,1.45,1061900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1064,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1064},"2025-11-25",186.22,186.96001,185.39999,0.95,0.51,1341900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":715,"volume":2022,"transactions":9,"vwap":2020},"2025-11-24",186.28999,187.94,185.11,185.8,-0.2,2821600,{"date":2024,"open":1822,"high":480,"low":1929,"close":2025,"change":2026,"percent_change":1227,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",186,3.34,1874400,{"date":2029,"open":2030,"high":1991,"low":843,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-20",181.64999,182.66,0.18,0.1,1511700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1066,"percent_change":503,"volume":2041,"transactions":9,"vwap":2040},"2025-11-19",181.91,183.0099945,181.41,182.48,1374100,{"date":2043,"open":870,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-18",184.56,178.86,182.92999,3.93,2.2,2216000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":436,"change":2021,"percent_change":715,"volume":2055,"transactions":9,"vwap":436},"2025-11-17",180.32001,184.60001,178.87,2295000,{"date":2057,"open":2058,"high":1844,"low":2059,"close":565,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":565},"2025-11-14",179.24001,177.17,1.06,0.6,1595700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":418,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-13",178.22,181.44,177.69,178.14,-0.07,1924700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-12",173.53,179.44,173.39,178.25999,5.54,3.21,2426700,{"date":2081,"open":2082,"high":353,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-11",170.0099945,169.84,172.72,3.81,2.26,2037500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1478,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-10",169.86,169.91,164.020004,168.91,-1,2248200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1132,"volume":2103,"transactions":9,"vwap":2101},"2025-11-07",168.78,171.39,168,170.61,2.97,1260900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-06",168.64999,170.3,167.28999,167.64,-2.24,-1.32,1612500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2047,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-05",166.14,170.22,165.31,169.88,2.37,2199000,{"date":2122,"open":2123,"high":246,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-04",162.42,161.67,165.95,3.64,2.24,2084300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-03",168.22,168.66,161.42999,162.31,-7.32,-4.32,2657100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":910,"percent_change":997,"volume":2144,"transactions":9,"vwap":2143},"2025-10-31",171.49001,171.71001,166.41,169.63,2500700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":204,"volume":2152,"transactions":9,"vwap":2150},"2025-10-30",172.13,172.92999,163.089996,171.16,-4.12,4296700,{"date":2154,"open":2155,"high":627,"low":330,"close":691,"change":2156,"percent_change":471,"volume":2157,"transactions":9,"vwap":691},"2025-10-29",178.73,-4.97,3128800,{"date":2159,"open":2160,"high":2161,"low":890,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-28",179.66,182.36,180.25,-1.2,-0.66,1761000,{"date":2167,"open":859,"high":596,"low":2168,"close":1186,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1186},"2025-10-27",178.94,2.07,1.15,1335000,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-24",182.89999,179.31,179.38,-2.2,-1.21,1217500,{"date":2181,"open":2182,"high":1137,"low":2183,"close":862,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":862},"2025-10-23",184.25,180.89999,-2.62,-1.42,1139200,{"date":2188,"open":1187,"high":2189,"low":1840,"close":1861,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1861},"2025-10-22",186.13,-1.93,-1.04,1254700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2189,"change":1365,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2189},"2025-10-21",187.3,187.52,185.31,-0.04,905700,{"date":2201,"open":2196,"high":2202,"low":2203,"close":2204,"change":910,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-20",189.029999,184.070007,186.21001,-0.81,1433300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-17",188.17,188.44,184.89,187.74001,0.94,0.5,3175400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-16",192.020004,194.21001,186.47,186.8,-4.8,-2.51,1508300,{"date":2226,"open":2227,"high":1214,"low":1708,"close":2228,"change":2229,"percent_change":2170,"volume":2230,"transactions":9,"vwap":2228},"2025-10-15",189.64,191.60001,2.17,1551300,{"date":2232,"open":2233,"high":1249,"low":2234,"close":1185,"change":2235,"percent_change":374,"volume":2236,"transactions":9,"vwap":1185},"2025-10-14",188.60001,184.53,0.23,1604100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1275,"percent_change":910,"volume":2243,"transactions":9,"vwap":2242},"2025-10-13",188.7,189.67,186.62,189.2,1577400,{"date":2245,"open":2246,"high":1029,"low":2247,"close":2248,"change":1066,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-10",193.71001,191.57001,192.13,-0.23,1199100,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1883,"volume":2257,"transactions":9,"vwap":2255},"2025-10-09",195.92,191.10001,192.58,-2.98,1165300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":798,"percent_change":2061,"volume":2264,"transactions":9,"vwap":2263},"2025-10-08",194.49001,196.59,193.75999,195.56,1013500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-07",195.99001,197.12,193.32001,194.39,-0.79,-0.4,1417700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1398,"volume":2281,"transactions":9,"vwap":2279},"2025-10-06",195.39999,196.050003,192.91,195.17999,0.05,1392900,{"date":2283,"open":1912,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-03",195.34,188.75999,195.13,6.11,3.23,1678800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1703,"percent_change":2033,"volume":2296,"transactions":9,"vwap":2295},"2025-10-02",186.99001,189.88,186.78999,189.020004,1056700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":685,"percent_change":2012,"volume":2303,"transactions":9,"vwap":2302},"2025-10-01",187.089996,189.39,184.45,188.83,1273900,{"date":2305,"open":1137,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-30",187.66,183.19,187.050003,2.94,1.6,1074900,{"date":2313,"open":2314,"high":2233,"low":1808,"close":2315,"change":2316,"percent_change":1581,"volume":2317,"transactions":9,"vwap":2315},"2025-09-29",187.67,184.11,-4,1334700,{"date":2319,"open":1859,"high":2320,"low":1823,"close":1922,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1922},"2025-09-26",188.42,2.85,1.54,1043300,{"date":2325,"open":2326,"high":2326,"low":2019,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-25",192.34,185.25999,-5.63,-2.95,1356600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-24",190.8,192.080002,190.10001,190.89,0.15,0.08,1136400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1992,"percent_change":1958,"volume":2346,"transactions":9,"vwap":2345},"2025-09-23",191.92999,192.92,189.82001,190.74001,1308800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2326,"change":705,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2326},"2025-09-22",190.12,193.46001,188.32001,1.14,1718400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1891,"percent_change":1892,"volume":2360,"transactions":9,"vwap":2359},"2025-09-19",189.22,190.69,187.86,190.17999,3209100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-18",189.12,190.5,187.58,189.080002,-2.01,-1.05,1869300,{"date":2371,"open":2372,"high":1255,"low":2373,"close":2374,"change":1503,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-17",193.089996,189.95,191.089996,-1.22,1189300,{"date":2378,"open":2379,"high":2380,"low":1240,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-16",192.48,195.35001,193.45,7.89,4.25,2815300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1723,"percent_change":621,"volume":2391,"transactions":9,"vwap":2390},"2025-09-15",186.31,186.92999,184.25999,185.56,939500,{"date":2393,"open":2394,"high":2395,"low":523,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-12",184.63,185.62,185.0099945,-0.54,-0.29,871500,{"date":2401,"open":2204,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":968,"volume":2406,"transactions":9,"vwap":2404},"2025-09-11",187.75,185.44,185.55,-0.05,916000,{"date":2408,"open":2409,"high":2410,"low":875,"close":2411,"change":2412,"percent_change":278,"volume":2413,"transactions":9,"vwap":2411},"2025-09-10",186.63,187.36,185.60001,-2.09,1336400,{"date":2415,"open":2212,"high":2416,"low":2417,"close":1906,"change":744,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1906},"2025-09-09",188.85001,187.2,0.09,925000,{"date":2421,"open":2422,"high":2001,"low":2423,"close":2424,"change":2425,"percent_change":1746,"volume":2426,"transactions":9,"vwap":2424},"2025-09-08",184.62,184.029999,187.53,2.05,1466200,{"date":2428,"open":2429,"high":2430,"low":1859,"close":2431,"change":2032,"percent_change":2033,"volume":2432,"transactions":9,"vwap":2431},"2025-09-05",185.59,190.21001,185.48,1330100,{"date":2434,"open":1161,"high":2435,"low":1793,"close":2436,"change":2437,"percent_change":267,"volume":2438,"transactions":9,"vwap":2436},"2025-09-04",186.2,185.3,0.61,733700,{"date":2440,"open":2403,"high":1919,"low":2441,"close":2442,"change":385,"percent_change":344,"volume":2443,"transactions":9,"vwap":2442},"2025-09-03",182.78999,184.69,1112100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1891,"volume":2451,"transactions":9,"vwap":2449},"2025-09-02",183.98,186.039993,183.62,185.78,2.03,1209900,{"date":2453,"open":533,"high":545,"low":2454,"close":2455,"change":1113,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-29",179.98,183.75,2.09,1108700,{"date":2459,"open":692,"high":2460,"low":2461,"close":1825,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1825},"2025-08-28",181.13,177.74001,-1.67,-0.92,1219900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":930,"change":901,"percent_change":2470,"volume":2471,"transactions":9,"vwap":930},"2025-08-27",182.7,183.67999,181.2,-0.95,882500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-26",180.14999,183.57001,179.73,183.39999,2.72,1.51,1325800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1900,"volume":2488,"transactions":9,"vwap":2486},"2025-08-25",181.070007,181.84,178.96001,180.67999,-0.75,1121300,{"date":2490,"open":2491,"high":1969,"low":851,"close":2492,"change":2169,"percent_change":2170,"volume":2493,"transactions":9,"vwap":2492},"2025-08-22",180.27,181.42999,1110300,{"date":2495,"open":2474,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":652,"volume":1400,"transactions":9,"vwap":2498},"2025-08-21",180.36,178.42999,179.36,-2.23,{"date":2501,"open":2502,"high":1823,"low":2503,"close":2504,"change":942,"percent_change":943,"volume":2505,"transactions":9,"vwap":2504},"2025-08-20",181.95,181.12,181.59,1289000,{"date":2507,"open":2508,"high":658,"low":835,"close":1853,"change":2119,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1853},"2025-08-19",179.080002,1.33,1496800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2235,"volume":2518,"transactions":9,"vwap":2516},"2025-08-18",178.53,179.37,177.28999,178.39999,0.41,1154800,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":438,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-15",180.98,176.34,177.99001,-1.26,1290000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-14",179.28999,181.029999,177.59,180.25999,0.2,0.11,1291000,{"date":2536,"open":2537,"high":1853,"low":2537,"close":1814,"change":2538,"percent_change":2450,"volume":2539,"transactions":9,"vwap":1814},"2025-08-13",175.5,3.59,1248000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2061,"volume":2547,"transactions":9,"vwap":2545},"2025-08-12",176.25,177.89,174.83,176.47,1.05,1447200,{"date":2549,"open":2394,"high":2550,"low":2551,"close":821,"change":2552,"percent_change":2222,"volume":2553,"transactions":9,"vwap":821},"2025-08-11",184.64,173.97,-8.85,3185000,{"date":2555,"open":2308,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":536,"volume":2560,"transactions":9,"vwap":2558},"2025-08-08",187.39999,183.44,184.27,-3.23,1655500,{"date":2562,"open":2563,"high":1053,"low":2396,"close":1997,"change":385,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1997},"2025-08-07",188.28999,-0.58,1977800,{"date":2567,"open":2568,"high":2344,"low":2009,"close":2569,"change":2570,"percent_change":714,"volume":2571,"transactions":9,"vwap":2569},"2025-08-06",188.92999,188.59,-0.35,1062200,{"date":2573,"open":2574,"high":2575,"low":1714,"close":1907,"change":2576,"percent_change":578,"volume":2577,"transactions":9,"vwap":1907},"2025-08-05",190.37,192.67,-1.47,1109100,{"date":2579,"open":670,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":164,"volume":2584,"transactions":9,"vwap":2582},"2025-08-04",191.070007,187.81,190.41,1.4,1345000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-01",187.89,191.17,187.48,189.0099945,2.88,1.55,2072900,{"date":2595,"open":2387,"high":2596,"low":2597,"close":2189,"change":2598,"percent_change":1242,"volume":2599,"transactions":9,"vwap":2189},"2025-07-31",189.75,185.25,-2.7,2167800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2302,"change":1803,"percent_change":2583,"volume":2605,"transactions":9,"vwap":2302},"2025-07-30",194,199,188.0099945,3009200,{"date":2607,"open":2608,"high":1898,"low":2609,"close":2610,"change":1680,"percent_change":72,"volume":2611,"transactions":9,"vwap":2610},"2025-07-29",184.24001,182.92,186.23,2203900,{"date":2613,"open":2614,"high":2615,"low":1832,"close":2044,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2044},"2025-07-28",185.57001,186.48,-2.56,-1.37,1533400,{"date":2620,"open":659,"high":2306,"low":2621,"close":2622,"change":845,"percent_change":1671,"volume":2623,"transactions":9,"vwap":2622},"2025-07-25",182.59,187.12,1943800,{"date":2625,"open":2626,"high":2608,"low":1949,"close":2627,"change":2628,"percent_change":310,"volume":2629,"transactions":9,"vwap":2627},"2025-07-24",183.17999,183.89999,0.67,1130000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2322,"percent_change":1573,"volume":2636,"transactions":9,"vwap":2635},"2025-07-23",182.059998,185.41,181.8,183.23,1782100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-22",175.92999,182.63,175.33,181.69,4.94,2.79,2193700,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":1645,"volume":2652,"transactions":9,"vwap":2650},"2025-07-21",174.17999,181.28,176.75,5.46,3328500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":112,"percent_change":1283,"volume":2659,"transactions":9,"vwap":2658},"2025-07-18",171.55,173.0099945,170.83,171.28999,2394100,{"date":2661,"open":2662,"high":743,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-17",166.0099945,165.62,171.23,6.96,4.24,2096500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-16",163.24001,164.39,161.28999,164.27,1.36,0.83,1343600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1952,"percent_change":2178,"volume":2683,"transactions":9,"vwap":2682},"2025-07-15",164.86,166.11,162.53,162.91,1659600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2337,"percent_change":2418,"volume":2690,"transactions":9,"vwap":2689},"2025-07-14",165.83,166.35001,163.47,164.91,1050100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":374,"percent_change":375,"volume":2697,"transactions":9,"vwap":2696},"2025-07-11",163.85001,165.37,162.59,164.75999,1080600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1709,"volume":2705,"transactions":9,"vwap":2703},"2025-07-10",161.0099945,165.48,160.070007,164.64,2.69,2135200,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":975,"volume":2712,"transactions":9,"vwap":2710},"2025-07-09",169.45,161.5,161.95,-7.98,3522800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":778,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":778},"2025-07-08",173.64,174.7,169.17999,-5.62,-3.2,1919100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2463,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-07",176.62,176.85001,174.45,175.55,-0.52,1548900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2545,"change":1250,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2545},"2025-07-03",177.22,177.55,175.020004,-0.34,733800,{"date":2737,"open":2738,"high":2543,"low":813,"close":2739,"change":1257,"percent_change":1944,"volume":2740,"transactions":9,"vwap":2739},"2025-07-02",175.42999,177.080002,1071500,{"date":2742,"open":2125,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-01",178.059998,165.92999,175.81,9.86,5.94,2869300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2125,"change":2191,"percent_change":364,"volume":2754,"transactions":9,"vwap":2125},"2025-06-30",166.64,167.5,164.8,2050400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":117,"percent_change":117,"volume":2761,"transactions":9,"vwap":2760},"2025-06-27",167.12,168.86,166.48,166.99001,2471500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2397,"percent_change":1218,"volume":2768,"transactions":9,"vwap":2767},"2025-06-26",168.23,168.94,166.13,167,1980200,{"date":2770,"open":2771,"high":325,"low":2772,"close":2773,"change":2774,"percent_change":2184,"volume":2775,"transactions":9,"vwap":2773},"2025-06-25",169.98,167.17,167.53999,-4.51,2234500,{"date":2777,"open":341,"high":2778,"low":2779,"close":2780,"change":78,"percent_change":364,"volume":2781,"transactions":9,"vwap":2780},"2025-06-24",173.14999,170.60001,172.050003,1697600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1763,"volume":2789,"transactions":9,"vwap":2787},"2025-06-23",171.75999,173.33,169.82001,173.13,1.68,1354500,{"date":2791,"open":273,"high":2792,"low":273,"close":2793,"change":2794,"percent_change":94,"volume":2795,"transactions":9,"vwap":2793},"2025-06-20",173.83,171.45,1.73,4188700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1573,"percent_change":2214,"volume":2802,"transactions":9,"vwap":2801},"2025-06-18",168.95,170.88,167.41,169.72,1787100,{"date":2804,"open":2805,"high":758,"low":2806,"close":2807,"change":814,"percent_change":1512,"volume":2808,"transactions":9,"vwap":2807},"2025-06-17",169.60001,168.49001,168.87,1262500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-16",170.070007,171.31,168.71001,170.41,1.29,0.76,1554000,{"date":2819,"open":2820,"high":2821,"low":2098,"close":263,"change":214,"percent_change":901,"volume":2822,"transactions":9,"vwap":263},"2025-06-13",172.25999,174.2,1834400,{"date":2824,"open":2825,"high":2826,"low":2752,"close":703,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":703},"2025-06-12",168.050003,172.5,4.07,2.42,2227600,{"date":2831,"open":2832,"high":712,"low":2833,"close":2825,"change":990,"percent_change":2398,"volume":2834,"transactions":9,"vwap":2825},"2025-06-11",168.53999,167.63,1022000,{"date":2836,"open":2108,"high":2837,"low":2838,"close":2832,"change":1340,"percent_change":1763,"volume":2839,"transactions":9,"vwap":2832},"2025-06-10",169.75,166.34,1433900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1645,"volume":2847,"transactions":9,"vwap":2845},"2025-06-09",161.45,167.45,161.39,166.91,5.16,1677300,{"date":2849,"open":2850,"high":2693,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-06",162.78,160.87,161.75,-1.03,-0.63,1112200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2850,"change":2861,"percent_change":407,"volume":2862,"transactions":9,"vwap":2850},"2025-06-05",160.7,163.5,160.62,1.3,1403800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1992,"percent_change":461,"volume":2869,"transactions":9,"vwap":2868},"2025-06-04",163.42999,163.62,161.22,161.48,1114200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1340,"percent_change":107,"volume":2876,"transactions":9,"vwap":2875},"2025-06-03",160.78,163.17,158.67,163.080002,1068800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2842,"change":2816,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2842},"2025-06-02",159.78,161.50999,157.77,0.47,1063700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2854,"percent_change":1032,"volume":2890,"transactions":9,"vwap":2889},"2025-05-30",160.8,161.99001,159.83,160.69,2073000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":482,"volume":2898,"transactions":9,"vwap":2896},"2025-05-29",154.59,162.57001,154.37,161.32001,5.42,2388000,{"date":2900,"open":2901,"high":21,"low":2902,"close":2903,"change":2904,"percent_change":2576,"volume":2905,"transactions":9,"vwap":2903},"2025-05-28",157.11,155.67,155.89999,-2.33,1248400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2591,"percent_change":1308,"volume":2912,"transactions":9,"vwap":2911},"2025-05-27",156.080002,159.78999,155.67999,158.23,2737900,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":1316,"volume":2920,"transactions":9,"vwap":2918},"2025-05-23",155.11,155.87,152.21001,155.35001,1.49,1907600,{"date":2922,"open":2923,"high":2924,"low":181,"close":2925,"change":2926,"percent_change":725,"volume":2927,"transactions":9,"vwap":2925},"2025-05-22",150.95,154.17999,153.86,2.57,2865700,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-21",156,151.17999,151.28999,-4.41,-2.83,1814200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2397,"volume":2943,"transactions":9,"vwap":2941},"2025-05-20",156.5,157.91,155.56,155.7,-0.85,1679400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2375,"volume":2951,"transactions":9,"vwap":2949},"2025-05-19",158.3,158.81,156.25,156.55,-1.94,1785800,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1598,"volume":2958,"transactions":9,"vwap":2956},"2025-05-16",162.32001,155.85001,158.49001,-5.2,2012400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-15",163,164.39999,161.38,163.69,1.97,1.22,1231200,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":806,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-14",163.10001,163.66,160.82001,161.72,-0.97,1461400,{"date":2977,"open":2978,"high":2833,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-13",167.050003,161.23,163.3,-4.28,-2.55,2246100,{"date":2985,"open":2986,"high":2793,"low":2987,"close":2988,"change":2989,"percent_change":2950,"volume":2990,"transactions":9,"vwap":2988},"2025-05-12",171.089996,166.39,167.58,-3.32,2300400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":137,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-09",169,171.14,168.36,170.89999,0.46,1228300,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2005,"percent_change":1331,"volume":3005,"transactions":9,"vwap":3004},"2025-05-08",168.39,170.31,167.22,170.12,1750000,{"date":3007,"open":3008,"high":3008,"low":232,"close":3009,"change":396,"percent_change":2271,"volume":3010,"transactions":9,"vwap":3009},"2025-05-07",170.020004,168.67,2195300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":2082,"change":3016,"percent_change":797,"volume":3017,"transactions":9,"vwap":2082},"2025-05-06",166.28,170.089996,165.39999,3.35,1539400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":2450,"volume":3025,"transactions":9,"vwap":3023},"2025-05-05",163.25,166.72,161.88,166.66,3.31,1820400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":780,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-02",166.74001,167.59,160.92,163.35001,-2.26,2230800,{"date":3035,"open":3036,"high":3037,"low":22,"close":3038,"change":967,"percent_change":2198,"volume":3039,"transactions":9,"vwap":3038},"2025-05-01",166.31,167.46001,167.13,2618200,{"date":3041,"open":2701,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":1943,"volume":3046,"transactions":9,"vwap":3044},"2025-04-30",168.14999,165.029999,167.19,2.12,3463500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":797,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-04-29",163.070007,165.72,160.77,165.070007,1.23,1208600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-04-28",163.56,164.42,161.25999,163.059998,-0.22,-0.13,1298000,{"date":3065,"open":3066,"high":3067,"low":2709,"close":3068,"change":1818,"percent_change":1637,"volume":3069,"transactions":9,"vwap":3068},"2025-04-25",163.52,164.35001,163.28,981800,{"date":3071,"open":2125,"high":3072,"low":3073,"close":3074,"change":1210,"percent_change":247,"volume":3075,"transactions":9,"vwap":3074},"2025-04-24",166.24001,163.7,163.99001,760800,{"date":3077,"open":3078,"high":2132,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-04-23",167.020004,164.97,166.60001,-0.84,-0.5,911200,{"date":185,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":157,"volume":3090,"transactions":9,"vwap":3088},166.85001,168.92,165.74001,167.44,0.59,1002500]