[{"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","2026-10-05",{"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},2.0663,2.8,"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},135.51,140.05,140.885,134.9525,138.37,-2.86,-2.07,547560.200763,13352,136.6406,188.35001,88.45,566225.5238429442,47.1,5000,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},546179,199355206.484579,29.25,"2025-04-23",[187,188,198,209,220,231,242,253,264,275,286,296,307,318,329,340,351,361,372,383,394,405,415,426,437,448,458,469,480,491,502,512,523,534,545,556,566,576,584,594,605,615,626,637,647,657,667,678,689,700,711,722,732,743,754,765,774,783,792,801,809,817,826,835,844,852,861,869,877,884,892,900,909,918,926,935,942,951,958,967,976,984,993,1002,1010,1018,1026,1034,1042,1051,1056,1065,1074,1083,1092,1101,1108,1117,1125,1133,1142,1151,1159,1168,1177,1183,1192,1201,1210,1218,1226,1235,1244,1252,1261,1270,1279,1287,1296,1305,1313,1321,1330,1337,1346,1355,1364,1373,1381,1389,1398,1406,1414,1423,1431,1440,1448,1456,1465,1474,1481,1489,1498,1507,1515,1524,1532,1540,1548,1555,1564,1572,1580,1586,1592,1601,1610,1618,1625,1634,1642,1650,1658,1665,1674,1682,1691,1699,1708,1713,1720,1728,1736,1745,1752,1760,1769,1778,1787,1794,1802,1809,1817,1824,1833,1841,1849,1856,1865,1873,1880,1888,1896,1905,1913,1920,1929,1937,1944,1952,1959,1968,1975,1981,1990,1999,2007,2013,2022,2029,2037,2045,2052,2061,2068,2077,2085,2094,2103,2111,2120,2129,2134,2142,2146,2153,2161,2167,2176,2184,2189,2197,2205,2214,2222,2230,2236,2245,2252,2261,2269,2278,2286,2294,2299,2308,2315,2323,2331,2338,2347,2353,2359,2366,2373,2381,2390,2396,2405,2414,2421,2430,2439,2445,2453,2462,2470,2478,2486,2494,2502,2509,2517,2523,2529,2535,2542,2549,2557,2563,2571,2579,2588,2594,2601,2608,2614,2621,2629,2638,2646,2654,2661,2668,2676,2685,2692,2700,2708,2715,2723,2730,2737,2745,2752,2760,2767,2775,2782,2789,2798,2805,2812,2819,2825,2832,2838,2846,2854,2859,2866,2875,2881,2890,2898,2907,2912,2921,2929,2938,2945,2952,2959,2965,2973,2980,2989,2996,3004,3011,3016,3023,3030,3037,3044,3051,3057,3063,3072,3077,3086,3093,3100,3108,3116,3125,3134,3140,3147,3153,3159,3167,3175,3182,3190],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",133.74,139.35,132.46,6.51,4.94,519841.206902,13326,136.9271,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",125,132.44,120.39,131.86,7.06,5.66,897163.354095,15634,129.5261,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",128,130.66,124.58,124.8,-2.44,-1.92,487033.643717,14123,126.494,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",134.46,137.3099,124.88,127.24,-6.66,-4.97,886530.106639,20484,127.4057,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",134.36,135.965,131.55,133.9,-1.46,-1.08,476390.636768,15378,134.2711,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",130.51,139.435,130.05,135.36,4.42,3.38,591116.425744,15511,135.8325,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",135.17,135.785,128.45,130.94,-6.29,-4.58,861278.011323,20355,131.1275,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",142.26,143.14,137.09,137.23,-6.84,-4.75,565310.203755,18548,139.8447,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",142,146.58,139.175,144.07,3.33,2.37,599248.884597,15690,144.6274,{"date":287,"open":288,"high":289,"low":236,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",136.46,141.69,140.74,5.48,4.05,688977.991596,16713,139.9881,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",138.12,140.48,134.12,135.26,-3.5,-2.52,5626915.830027,24730,135.5258,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",145.9,146.97,138.69,138.76,-3.95,-2.77,746718.130635,20836,141.0775,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",140.01,145.37,139.1,142.71,3.76,2.71,802450.197993,20939,142.9588,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",140.03,141.94,137.695,138.95,-1.47,-1.05,704876.173264,18971,139.0529,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",137.71,143.36,136,140.42,-0.54,-0.38,647710.045266,20952,141.0739,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":238,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",144.19,145.68,140,140.96,-0.76,639759.404622,16790,142.5755,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",144.8,145.395,141.47,142.04,-2.75,-1.9,620877.259322,16670,142.9501,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",146.85,153.82,143.6875,144.79,-1.48,-1.01,668737.12796,19811,145.8272,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",149.99,153.425,144.61,146.27,5.35,3.8,1227424.776395,29835,147.2559,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",136.25,142.52,136.09,140.92,1.98,1.43,449490.685115,14224,140.3709,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":155,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",138.42,141.965,135.065,138.94,0.85,390309.729898,13051,139.2508,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",140.37,143.6,137.03,137.77,-3.29,-2.33,475775.3776,16602,139.2434,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",149.81,151,139.4,141.06,-11.28,-7.4,667252.632143,23253,143.7164,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",151.07,153.66,147.31,152.34,1.74,1.16,420338.803011,16229,150.4823,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",156.61,148.04,150.6,-4.83,-3.11,418991.586387,13082,150.4603,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",154.63,157.765,152.55,155.43,-0.81,-0.52,416221.509306,10197,155.9562,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",157.57,160.215,155,156.24,0.15,0.1,305812.503917,11914,156.5482,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",164.35,168,155.18,156.09,-1.91,-1.21,393492.796068,11759,156.916,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",162.67,163.045,157.85,158,-3.9,-2.41,305677.082353,13801,159.2,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":475,"volume":509,"transactions":510,"vwap":511},"2026-08-21",164.08,167.04,158.13,161.9,0.24,289572.570254,12187,161.0163,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",165.14,167.08,159.69,161.66,-6.44,-3.83,337991.222668,13394,162.7652,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",167,169.885,164.97,168.1,1.28,0.77,302912.941721,13040,167.0178,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",170.89,170.99,165.95,166.82,-6.3,-3.64,309955.27221,12045,167.676,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",175.75,176,171.13,173.12,-0.39,-0.22,295288.360728,13637,172.8995,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",168.28,174.02,173.51,4.8,2.85,206650.323486,9591,172.4683,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":476,"volume":573,"transactions":574,"vwap":575},"2026-08-13",169.48,171,165.56,168.71,0.17,264318.19419,11363,167.9378,{"date":577,"open":578,"high":578,"low":505,"close":579,"change":580,"percent_change":237,"volume":581,"transactions":582,"vwap":583},"2026-08-12",172.59,168.54,-2.49,273268.771379,8572,168.911,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",165.02,175.99,171.03,1.27,0.75,285721.630675,9253,172.4615,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",167.16,171.21,166.49,169.76,1.86,1.11,335797.161813,10550,169.4016,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":93,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",169.29,172.21,164.22,167.9,-0.14,275559.425716,9655,169.8443,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",168.19,169.74,165.86,168.14,-0.69,-0.41,306481.716436,10367,167.9483,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",171.49,172.97,168.02,168.83,-1.97,-1.15,579722.297383,12775,169.5293,{"date":638,"open":538,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",172.5,162.9257,170.8,6.87,4.19,646402.639296,16502,169.6886,{"date":648,"open":649,"high":504,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",152.39,147.06,163.93,13.79,9.18,655127.986835,17100,161.1848,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":28,"vwap":666},"2026-07-31",146.3,151.17,142.68,150.14,4.22,2.89,464922.54221,149.2337,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",148,149.73,143.15,145.92,2.9,2.03,523063.713216,14384,145.4785,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",146.91,149.38,139.2,143.02,-5.22,-3.52,859749.918732,21278,143.4391,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",162.55,167.5,144.53,148.24,-11.76,-7.35,1207179.383195,25960,153.2981,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",161.59,163.38,157,160,-2.59,-1.59,603452.859861,17429,159.7973,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",162.14,164.645,159.47,162.59,-0.66,-0.4,401651.592797,11377,162.6638,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",151.5,164.7,163.25,12.21,8.08,1171601.955608,19295,161.3367,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",146.96,152.43,145.9202,151.04,3.1,2.1,350011.224466,10359,150.4135,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",148.5,150.88,144.1048,147.94,0.58,0.39,314739.731928,10668,148.6428,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",151.71,152.18,147.21,147.36,-2.11,-1.41,344380.730595,10111,148.9907,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",149.059998,153.32001,147.029999,149.47,-3.67,-2.4,827100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",148.48,155.89999,146.85001,153.14,4.2,2.82,383300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",147.44,149.94,143.77,148.94,1.7,1.15,325000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",150.66,151.75,144.67,147.24001,-0.47,-0.32,606300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":464,"volume":808,"transactions":9,"vwap":806},"2026-07-13",149.92,151.14,144.56,147.71001,-1.2,354800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":17,"volume":816,"transactions":9,"vwap":814},"2026-07-10",146.44,152.95,145.91,148.91,4.06,494900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",142.16,145.87,140.49001,144.85001,4.79,3.42,438600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",132.71001,140.33,131.71001,140.059998,7.45,5.62,575200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",134.75,135.19,127.28,132.61,-3.07,-2.26,884500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":530,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-06",134.78999,137.22,133.58,135.67999,0.57,329800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",141.17999,141.98,132.31,134.91,-5.32,-3.79,490500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":454,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-01",143,145.27,140.14,140.23,-2.17,381400,{"date":870,"open":871,"high":662,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",147.17,141.25,143.34,-2.95,-2.02,378600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":227,"percent_change":421,"volume":883,"transactions":9,"vwap":882},"2026-06-29",148.99001,151.22,143.91,146.28999,454700,{"date":885,"open":886,"high":704,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",151.60001,150.25999,151.25999,-1.74,-1.14,1310700,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",145.080002,156.53999,153,9.77,6.82,1012100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",144.42,146.92999,141.34,143.23,-0.06,-0.04,668200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",149.75,150.46001,143.28,143.28999,-10.14,-6.61,602600,{"date":919,"open":920,"high":704,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",154.14999,150.89,153.42999,-1.69,-1.09,612900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",149,157.64999,147.47,155.12,10.03,6.91,919000,{"date":936,"open":937,"high":938,"low":363,"close":939,"change":940,"percent_change":519,"volume":941,"transactions":9,"vwap":939},"2026-06-17",150.3,156.62,145.089996,-5.78,811800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",152.38,155.95,150.63,150.87,-0.68,-0.45,456500,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":823,"volume":957,"transactions":9,"vwap":955},"2026-06-15",148.53,154.49001,151.55,6.93,412100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",144.64999,148.42999,141.57001,144.62,2.11,1.48,499500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",143.5,146.25999,140.28999,142.50999,1.13,0.8,724000,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",149.23,153.98,141.38,-8.51,-5.68,669000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",146.84,150.72,142.61,149.89,4.76,3.28,677900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",136.85001,146.75,135.2,145.13,8.45,6.18,683200,{"date":1003,"open":1004,"high":1005,"low":837,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",141.31,146.78,136.67999,-3.78,-2.69,471500,{"date":1011,"open":1012,"high":277,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",134,133.77,140.46001,8.48,6.43,651700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":673,"volume":1025,"transactions":9,"vwap":1023},"2026-06-03",127.73,133.84,124.23,131.98,3.72,548000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":633,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",129.77,134.89999,127.92,128.25999,-1.49,337700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":215,"volume":1041,"transactions":9,"vwap":1039},"2026-06-01",131.089996,133.50999,124.51,129.75,-3.25,623200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-29",135.44,139.5,132.91,133,-4.18,-3.05,360200,{"date":1052,"open":247,"high":1045,"low":1047,"close":1053,"change":1054,"percent_change":346,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",137.17999,-0.75,302800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",137.75,140.74001,136.0099945,137.92999,2.2,1.62,264300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",130.42,136.21001,129.39,135.73,6.73,5.22,610400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",130.2,131,127.66,129,-0.6,-0.46,706700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",131.080002,131.97,127.46,129.60001,-3.02,-2.28,675300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",129.35001,132.88,127.12,132.62,4.3,3.35,311400,{"date":1102,"open":1023,"high":1023,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",127.72,128.32001,-5.53,-4.13,337400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",138.89,140.59,133.47,133.85001,-4.35,-3.15,434100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":378,"volume":1124,"transactions":9,"vwap":1122},"2026-05-15",137.74001,140.28,134.11,138.2,-2.08,475900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1120},"2026-05-14",139.36,143.89,137.39,3.37,2.46,407400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",137.81,141.52,135.48,136.91,-2.3,-1.65,526700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",136.22,141.32001,131.25,139.21001,3.09,2.27,550700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":883,"transactions":9,"vwap":1156},"2026-05-11",133.53,138.24001,130.13,136.12,2.52,1.89,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",132.69,135.13,129.27,133.60001,1.71,1.3,318900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",137.050003,138.46001,131.020004,131.89,-4.12,-3.03,607700,{"date":1178,"open":1012,"high":1138,"low":1179,"close":1060,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1060},"2026-05-06",132.13,5.2,3.98,655100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",124.99,131.35001,124.98,130.81,6.9,5.57,326500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",131.42999,132.49001,122.34,123.91,-9.22,-6.93,583900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",127.59,133.17999,125.45,133.13,6.21,4.89,941200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",133.28999,124.17,126.92,-4.68,-3.56,900000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",134.5,127.2,131.60001,-2.36,-1.76,678900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",124.96,140.85001,123.019997,133.96001,9.35,7.5,1449600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",122.89,127.07,121.66,124.61,2.16,1.76,1164100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":131,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-24",119.99,122.77,116.8,122.45,0.82,752900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",115,127.85,114.37,121.46,13.6,12.61,1384300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",109.75,110.21,106.57,107.86,0.41,0.38,293200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-21",111.66,114.99,106.59,107.45,-3.76,-3.38,388400,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",109.34,112.019997,111.21,1.03,0.93,280500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",107.4,111.51,107.050003,110.18,6.08,5.84,947400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",101.019997,105.12,100.55,104.099998,3.75,3.74,383700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":421,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",103.71,103.97,99.71,100.35,-3.17,314500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":551,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-14",104.63,105.07,102.51,103.64,-0.37,214800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-13",101.42,104.15,99.72,104.029999,1.07,1.04,381300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":622,"percent_change":718,"volume":1336,"transactions":9,"vwap":1335},"2026-04-10",103.62,104.26,101.9,102.96,231600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",100.97,103.87,98.64,103.37,1.85,1.82,428100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",101.71,104.87,100.41,101.52,7.35,7.81,771500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",94.3,95.64,91.27,94.17,-1.44,-1.51,589100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-06",89.32,95.66,88.72,95.61,4.57,5.02,737000,{"date":1374,"open":1375,"high":1376,"low":31,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",91.13,95,91.040001,-2.99,-3.18,1007200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",100.82,93.74,94.029999,-5.52,-5.54,946000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",99.059998,101.83,96.63,99.55,2.68,2.77,801900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",100.77,96.34,96.87,-3.47,-3.46,609400,{"date":1407,"open":1408,"high":1409,"low":1341,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-27",102.94,103.56,100.34,-4.49,-4.28,585500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",104.95,108.49,104.31,104.83,-1.89,-1.77,315600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":815,"volume":1430,"transactions":9,"vwap":1428},"2026-03-25",105.099998,107.94,101.22,106.72,4.16,545100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",102.28,105.45,99.39,102.56,-1.58,-1.52,594100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1024,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-23",104.55,108.7,103.53,104.14,3.7,466100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1008,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-20",102.59,103.36,99.29,100.42,-2.61,628800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-19",103.3,104.79,101.44,103.11,-2.48,-2.35,483300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-18",107.83,108.9,105,105.59,-3.88,-3.54,626100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":907,"percent_change":907,"volume":1480,"transactions":9,"vwap":1479},"2026-03-17",110.98,112.55,108.6,109.47,397100,{"date":1482,"open":1483,"high":1477,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",109.86,108.53,109.51,0.6,0.55,496100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",111.38,113.69,108.47,108.91,-2.03,-1.83,562700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",112.71,114.34,110.39,110.94,-4.52,-3.91,577700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":106,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-11",114.61,116.2,111.45,115.46,0.49,510600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-10",120.41,123.33,114.6,114.9,-6.26,-5.17,632500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1284,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-03-09",117,121.6,112.11,121.16,0.86,901700,{"date":1533,"open":225,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-06",129.84,119.73,120.13,-11.61,-8.81,1076200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1411,"volume":1547,"transactions":9,"vwap":1545},"2026-03-05",134.75999,136.74001,129.88,131.74001,-6.19,728900,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1061,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1061},"2026-03-04",139.57001,134.089996,-0.26,-0.19,720000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-03",138.61,139.88,131.77,138.19,-2.72,-1.93,658500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":974,"volume":1571,"transactions":9,"vwap":1569},"2026-03-02",137.49001,141.39,132.5,140.91,1.12,553500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",145.74001,137.020004,139.78999,-9.09,-6.11,933600,{"date":1581,"open":1582,"high":662,"low":829,"close":1583,"change":1584,"percent_change":1585,"volume":1497,"transactions":9,"vwap":1583},"2026-02-26",142.72,148.88,7.25,5.12,{"date":1587,"open":947,"high":947,"low":1588,"close":1589,"change":1590,"percent_change":1215,"volume":1591,"transactions":9,"vwap":1589},"2026-02-25",141.22,141.63,-6.96,592800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-24",147.3,150.39,144.71001,148.59,2.4,1.64,743100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",151.62,153.53999,143.35001,146.19,-7.27,-4.74,596300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":642,"volume":1617,"transactions":9,"vwap":1615},"2026-02-20",144.070007,153.8,141.64,153.46001,9.87,779000,{"date":1619,"open":1620,"high":1621,"low":969,"close":1622,"change":1623,"percent_change":498,"volume":1624,"transactions":9,"vwap":1622},"2026-02-19",145.64,148.21001,143.59,-3.55,740600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-18",148.44,151.089996,145.63,147.14,-2.98,-1.99,856400,{"date":1635,"open":496,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-17",160.050003,147.72,150.12,-23,-13.29,1582800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":550,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":550},"2026-02-13",174.070007,178.11,171.059998,-1.57,-0.9,527800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1277,"volume":1657,"transactions":9,"vwap":1655},"2026-02-12",180.81,184.16,174.50999,174.69,-6.12,520900,{"date":1659,"open":1660,"high":30,"low":1661,"close":1652,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1652},"2026-02-11",184.31,178.57001,-0.31,-0.17,591300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-10",180.17999,183.96001,176.33,181.12,2.57,1.44,428800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1224,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-09",179.0099945,180.35001,176.78,178.55,-0.98,374500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",172.31,182.50999,172.3,180.31,8,4.64,820600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1684,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1684},"2026-02-05",168.45,175.31,167.96001,2.93,1.73,946300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",155.92999,169.98,155.53,169.38,15.35,9.97,815100,{"date":1709,"open":1638,"high":1710,"low":1638,"close":1711,"change":663,"percent_change":781,"volume":1712,"transactions":9,"vwap":1711},"2026-02-03",157.020004,154.029999,437600,{"date":1714,"open":787,"high":1715,"low":1716,"close":428,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":428},"2026-02-02",150.24001,142.66,6.47,4.51,557000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":873,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":873},"2026-01-30",146.87,149.2,140.92999,-3.68,-2.5,556100,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-29",154.89999,141.97,147.020004,-9.92,-6.32,824900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-28",158.36,160.78999,153.56,156.94,0.19,0.12,390600,{"date":1746,"open":1747,"high":1748,"low":460,"close":1749,"change":890,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-27",157.050003,157.96001,156.75,-0.72,332700,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-26",161.72,155.3,157.89,-1.81,-1.13,455400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-23",167.62,168.16,159.46001,159.7,-9.69,-5.72,537900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-22",165.92,172.020004,165.55,169.39,4.68,2.84,477500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-21",155.78,165.38,152.53999,164.71001,10.55,6.84,584800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":859,"percent_change":772,"volume":1793,"transactions":9,"vwap":1792},"2026-01-20",154.38,154.75999,150.38,154.16,610300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":346,"volume":1801,"transactions":9,"vwap":1799},"2026-01-16",157.66,160.83,156.88,157.95,-0.86,341500,{"date":1803,"open":1804,"high":1805,"low":1796,"close":1806,"change":799,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-15",159.92,161.3,158.81,-0.2,549100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1175,"volume":1816,"transactions":9,"vwap":1814},"2026-01-14",163.71001,164,154.99001,159.13,-4.98,680800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1319,"percent_change":552,"volume":1823,"transactions":9,"vwap":1822},"2026-01-13",165.21001,167.39,163.60001,164.11,488300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-12",166.67999,167.47,163.0099945,164.48,-3.51,-2.09,394700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1054,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-09",170.5,173.10001,167.73,167.99001,-0.44,481200,{"date":1842,"open":1843,"high":1835,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-08",159.59,159.39,168.74001,7.33,4.54,685000,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":368,"volume":1855,"transactions":9,"vwap":1853},"2026-01-07",164.52,158.75,161.41,-3.12,295400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-06",157.78999,167.029999,156.21001,164.53,7.38,4.7,581700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":561,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2026-01-05",153.62,159.66,152.96001,157.14999,3.15,268400,{"date":1874,"open":770,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1395,"volume":1879,"transactions":9,"vwap":1877},"2026-01-02",153.12,144.72,152.35001,3.97,216200,{"date":1881,"open":1882,"high":1782,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-31",152.42,148.13,148.38,-4.29,-2.81,241200,{"date":1889,"open":460,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-30",157.0099945,149.64,152.67,-2.14,-1.38,269300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-29",156.059998,157.039993,154.33,154.81,-1.66,-1.06,274600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":136,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",155.66,156.77,152.78,156.47,0.06,316300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1268,"percent_change":508,"volume":1919,"transactions":9,"vwap":1918},"2025-12-24",155.59,157.35001,155.32001,156.38,126700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-23",156.23,158.45,154.48,156,-0.87,-0.55,531300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":400,"volume":1936,"transactions":9,"vwap":1934},"2025-12-22",153.91,157.57001,152.73,156.87,3.04,259300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":347,"volume":1455,"transactions":9,"vwap":1942},"2025-12-19",152.77,156.67,151.25,153.83,-0.58,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1080,"volume":1951,"transactions":9,"vwap":1949},"2025-12-18",158.11,159.96001,153.78,154.41,-0.93,478400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1648,"percent_change":1943,"volume":1958,"transactions":9,"vwap":1957},"2025-12-17",157.92,159.86,151.27,155.34,615500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-16",154.17999,158.60001,153.39999,156.24001,2.87,1.87,523000,{"date":1969,"open":1970,"high":1957,"low":1971,"close":1972,"change":1973,"percent_change":1750,"volume":1974,"transactions":9,"vwap":1972},"2025-12-15",154.78,151.69,153.37,-1.12,401500,{"date":1976,"open":1977,"high":1978,"low":440,"close":954,"change":529,"percent_change":1979,"volume":1980,"transactions":9,"vwap":954},"2025-12-12",154.080002,157.3,0.84,832400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-11",153.3,156.78,151.71001,153.21001,2.7,1.79,948800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-10",143.32001,151.53999,142.38,150.50999,7.77,5.44,580800,{"date":2000,"open":2001,"high":310,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-09",139.82001,139.75,142.74001,2.25,1.6,311700,{"date":2008,"open":819,"high":2009,"low":2010,"close":821,"change":92,"percent_change":2011,"volume":2012,"transactions":9,"vwap":821},"2025-12-08",144.7,140.050003,-0.57,401400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-05",142.17999,143.86,138.91,141.28999,-0.42,-0.3,274000,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1438,"volume":2028,"transactions":9,"vwap":2026},"2025-12-04",144.11,139.58,141.71001,-2.18,361600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1128,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1128},"2025-12-03",131.78,144.039993,129.69,12.05,9.14,479100,{"date":2038,"open":2039,"high":1113,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-02",133.49001,131.16,131.84,-1.11,-0.83,229400,{"date":2046,"open":1112,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1680,"volume":2051,"transactions":9,"vwap":2049},"2025-12-01",135.99001,131.89999,132.95,-1.32,367800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-28",138.42999,138.48,133.53999,134.27,-3.01,-2.19,143600,{"date":2062,"open":2047,"high":2063,"low":2064,"close":2065,"change":1979,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-26",138.60001,135.87,137.28,0.62,192800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-25",133.25,138.34,132.78999,136.44,2.98,2.23,231400,{"date":2078,"open":2079,"high":1029,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-24",132.17999,130.11,133.46001,1.34,1.01,336800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-21",121.59,135.57001,121.44,132.12,12.12,10.1,616800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-20",121.61,124.36,119.23,120,0.26,0.22,539700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":807,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-19",121.37,125.099998,119.14,119.74,-0.99,497900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-18",127.38,127.58,120.78,120.94,-7.25,-5.66,542300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-17",134.059998,134.98,127.16,128.19,-5.34,-4,432400,{"date":2130,"open":2131,"high":849,"low":2132,"close":1153,"change":590,"percent_change":106,"volume":2133,"transactions":9,"vwap":1153},"2025-11-14",134.44,131.96001,249500,{"date":2135,"open":2136,"high":299,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-13",138.53,132.56,132.78,-6.68,-4.79,615900,{"date":2143,"open":298,"high":2024,"low":1068,"close":2144,"change":1647,"percent_change":2042,"volume":2145,"transactions":9,"vwap":2144},"2025-11-12",139.46001,416600,{"date":2147,"open":2148,"high":2149,"low":2071,"close":2150,"change":2151,"percent_change":1268,"volume":2152,"transactions":9,"vwap":2150},"2025-11-11",140.17,145.020004,141.029999,0.53,420300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1157,"volume":2160,"transactions":9,"vwap":2158},"2025-11-10",138.84,140.73,134.74001,140.5,3.45,442500,{"date":2162,"open":2163,"high":2164,"low":1085,"close":1170,"change":2165,"percent_change":590,"volume":2166,"transactions":9,"vwap":1170},"2025-11-07",134.97,137.66,1.02,503400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-06",139.61,140.60001,134.24001,136.029999,-2.79,-2.01,687900,{"date":2177,"open":2178,"high":2158,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-05",133.89999,131.61,138.82001,4.74,3.54,459000,{"date":2185,"open":1231,"high":1006,"low":828,"close":2186,"change":2187,"percent_change":1902,"volume":2188,"transactions":9,"vwap":2186},"2025-11-04",134.080002,-2.27,340500,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",140.34,135.49001,136.35001,-5.7,-4.01,326000,{"date":2198,"open":2199,"high":905,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",137.13,134.55,142.050003,4.71,3.43,429500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-30",138,144.89,136.13,137.34,-4.33,-3.06,644800,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-29",139.42999,150.78999,141.67,3.03,2.19,1007700,{"date":2223,"open":2224,"high":1605,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-28",136.59,134.31,138.64,5.36,4.02,743200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":78,"percent_change":1328,"volume":1182,"transactions":9,"vwap":2235},"2025-10-27",132.3,134.020004,130.61,133.28,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-24",130.78999,133.23,129.41,131.91,3.49,2.72,373800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":761,"percent_change":924,"volume":2251,"transactions":9,"vwap":2250},"2025-10-23",128.69,132.48,125.13,128.42,494500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-22",129.089996,132.67999,127.44,129.83,0.46,0.36,344400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2165,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-21",127.62,133.050003,126.27,129.37,0.79,304400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-20",127.64,130.67999,125.95,128.35001,3.12,2.49,270000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1174,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-17",127.9,129.72,122.080002,125.23,-3.19,491300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1094,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1094},"2025-10-16",127.21,129.96001,125.83,2.75,2.17,316000,{"date":2295,"open":1205,"high":2033,"low":1205,"close":2296,"change":761,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-15",126.6,-1.1,554600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-14",118.87,131.67,118.12,128.0099945,7.32,6.07,465400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":673,"percent_change":1131,"volume":2314,"transactions":9,"vwap":2313},"2025-10-13",120.17,121.47,117.91,120.69,276400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1040,"volume":2322,"transactions":9,"vwap":2320},"2025-10-10",122.12,122.81,116.65,117.79,-3.96,450800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-09",125.18,120.9,121.75,-2.42,-1.95,431300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1213,"change":2291,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1213},"2025-10-08",122.75,124.89,121.41,2.26,330500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-07",127,128.91,121.2,121.42,-4.96,-3.92,713200,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1757,"percent_change":761,"volume":2352,"transactions":9,"vwap":2351},"2025-10-06",128.52,124.31,126.38,379900,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2125,"change":2357,"percent_change":2358,"volume":1793,"transactions":9,"vwap":2125},"2025-10-03",124.5,131.85001,4.46,3.6,{"date":2360,"open":2361,"high":2355,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-02",119.81,123.73,3.4,2.83,378300,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1871,"volume":2372,"transactions":9,"vwap":2370},"2025-10-01",118.53,122.78,120.33,3.67,546500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2074,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-30",113.98,116.89,113.38,116.66,2.62,395100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-29",119.18,119.97,113.25,113.68,-5.19,-4.37,497200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2301,"change":621,"percent_change":1943,"volume":2395,"transactions":9,"vwap":2301},"2025-09-26",119.41,122,116.14,357600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-25",122.5,122.87,119.49,119.56,-3.26,-2.65,308000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-24",124.19,125.39,120.68,122.82,-1.18,-0.95,331600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2019,"percent_change":146,"volume":2420,"transactions":9,"vwap":2419},"2025-09-23",126.4,127.51,122.55,124,430000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-22",118.050003,124.68,118,124.42,5.32,4.47,495600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-19",126.8,127.5,118.91,119.099998,-9.16,-7.14,1280700,{"date":2440,"open":2441,"high":1222,"low":2442,"close":1031,"change":749,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1031},"2025-09-18",130.17999,126.95,0.45,483100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1830,"volume":2452,"transactions":9,"vwap":2450},"2025-09-17",133.0099945,136.14,126.86,127.68,-4.64,623400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-16",129.74001,132.99001,126.07,132.32001,3.11,2.41,377300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1241,"volume":2469,"transactions":9,"vwap":2467},"2025-09-15",127.22,132,125.66,129.21001,2.73,377200,{"date":2471,"open":2472,"high":2266,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-12",128.24001,124.83,126.48,-2.71,-2.1,449600,{"date":2479,"open":2480,"high":2192,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-11",133.98,129.14999,129.19,-4.11,-3.08,458300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":146,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-09-10",134.050003,137.5,132.070007,133.3,-0.25,381600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1311,"volume":2501,"transactions":9,"vwap":2499},"2025-09-09",136.61,137.75999,129.24001,133.64,-4.38,497600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":949,"percent_change":799,"volume":2508,"transactions":9,"vwap":2507},"2025-09-08",138.059998,138.089996,134.78,138.020004,456000,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-05",129.73,139.7,138.47,9.47,7.34,520400,{"date":2518,"open":2519,"high":1028,"low":2520,"close":1079,"change":2379,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1079},"2025-09-04",125.57,125.44,2.07,234000,{"date":2524,"open":1146,"high":2525,"low":2526,"close":2351,"change":684,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2351},"2025-09-03",134.029999,124.59,-3.97,371500,{"date":2530,"open":2531,"high":2079,"low":2532,"close":1222,"change":2533,"percent_change":2066,"volume":2534,"transactions":9,"vwap":1222},"2025-09-02",128.42999,126.75,0.81,485700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2238,"change":368,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2238},"2025-08-29",132.2,132.94,130.19,-1.43,280900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":1161,"change":136,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1161},"2025-08-28",134.2,134.25999,131.029999,0.07,214300,{"date":2550,"open":2551,"high":2049,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-27",127.49,127.35,132.60001,4.13,3.21,325800,{"date":2558,"open":235,"high":2559,"low":2551,"close":2560,"change":2561,"percent_change":580,"volume":2562,"transactions":9,"vwap":2560},"2025-08-26",132.25999,128.47,-3.28,380200,{"date":2564,"open":2565,"high":2138,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-25",130.50999,128.86,131.75,2.01,1.55,437100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2455,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2455},"2025-08-22",118.52,130.55,117.7,11.2,9.45,560400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-21",121.23,121.64,117.94,118.54,-4.34,-3.53,493500,{"date":2589,"open":1249,"high":2590,"low":2320,"close":2591,"change":2592,"percent_change":2100,"volume":2593,"transactions":9,"vwap":2591},"2025-08-20",123.3,122.88,0.32,700500,{"date":2595,"open":2596,"high":1104,"low":2597,"close":2598,"change":2599,"percent_change":1496,"volume":2600,"transactions":9,"vwap":2598},"2025-08-19",125.77,122.52,122.56,-2.29,339700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":136,"percent_change":2547,"volume":2607,"transactions":9,"vwap":2606},"2025-08-18",125.32,127.080002,124.089996,124.85,231800,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":924,"percent_change":1926,"volume":2613,"transactions":9,"vwap":2612},"2025-08-15",126.96,124.12,124.76,231100,{"date":2615,"open":2616,"high":211,"low":2398,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-14",126.81,125.85,-3.62,-2.8,511500,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-13",120.92,129.64,129.47,8.59,7.11,406300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-12",112.23,121.4,111.050003,120.88,9.79,8.81,593400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2151,"volume":2645,"transactions":9,"vwap":2643},"2025-08-11",111.26,112.25,108.89,111.089996,0.59,478700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1648,"volume":2653,"transactions":9,"vwap":2651},"2025-08-08",111.25,111.68,109.3,110.5,-1,336700,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2195,"volume":2660,"transactions":9,"vwap":2658},"2025-08-07",119.28,111.16,111.5,-4.66,443700,{"date":2662,"open":1526,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-06",117.82,114.51,116.16,-0.03,382800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":1506,"transactions":9,"vwap":2673},"2025-08-05",113.8,116.99,111.72,116.19,2.3,2.02,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-04",114,115.050003,111.92,113.89,-0.64,-0.56,415700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1090,"percent_change":2329,"volume":2691,"transactions":9,"vwap":2690},"2025-08-01",113.22,117.26,111.27,114.53,734900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":949,"volume":2699,"transactions":9,"vwap":2697},"2025-07-31",115.47,118.46,114.019997,116.81,-0.53,615400,{"date":2701,"open":2702,"high":200,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-30",124.010002,116,117.34,-6.27,-5.07,1301000,{"date":2709,"open":1058,"high":2710,"low":1196,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-29",139.029999,123.61,-26.27,-17.53,1901500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":974,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-28",149.59,151.12,145.98,149.88,0.54,734100,{"date":2724,"open":2725,"high":786,"low":2726,"close":2727,"change":1988,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-25",147,146.089996,149.080002,1.22,515700,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":1371,"volume":2736,"transactions":9,"vwap":2734},"2025-07-24",140.25999,147.41,147.28999,7.04,546800,{"date":2738,"open":2739,"high":345,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-23",136.46001,135.25,140.25,6.49,4.85,423800,{"date":2746,"open":1214,"high":2747,"low":2416,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-22",134.039993,133.75999,7.46,5.91,740200,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-21",138.38,125.19,126.3,-10.35,-7.57,507700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1927,"percent_change":718,"volume":2766,"transactions":9,"vwap":2765},"2025-07-18",138.64999,139.45,135.080002,136.64999,685800,{"date":2768,"open":2769,"high":2770,"low":2039,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-17",133.86,138.49001,137.2,4.82,3.64,392400,{"date":2776,"open":2777,"high":1121,"low":2778,"close":2779,"change":2780,"percent_change":798,"volume":2781,"transactions":9,"vwap":2779},"2025-07-16",133.39999,127.95,132.38,-0.62,501200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":1047,"change":2787,"percent_change":1090,"volume":2788,"transactions":9,"vwap":1047},"2025-07-15",137.56,138.029999,132.55,-3.1,441300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-14",141.50999,143.14999,135.88,136.10001,-6.8,-4.76,400300,{"date":2799,"open":2800,"high":2801,"low":1567,"close":2802,"change":2803,"percent_change":1106,"volume":2804,"transactions":9,"vwap":2802},"2025-07-11",147.62,151.84,142.89999,-6.16,358900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":767,"change":2810,"percent_change":2459,"volume":2811,"transactions":9,"vwap":767},"2025-07-10",145.059998,153.23,142.95,4.49,559700,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":508,"percent_change":572,"volume":2818,"transactions":9,"vwap":2817},"2025-07-09",147.070007,147.19,140.82001,144.57001,420800,{"date":2820,"open":1560,"high":278,"low":1560,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-08",144.33,7.05,5.14,688900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2065,"change":2830,"percent_change":2706,"volume":2831,"transactions":9,"vwap":2065},"2025-07-07",142.37,145.25999,136.63,-7.33,811300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":387,"change":601,"percent_change":530,"volume":2837,"transactions":9,"vwap":387},"2025-07-03",144.47,146.88,143.83,528500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":969,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":969},"2025-07-02",138.5,143.55,136.53,4.93,3.56,526100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1072,"volume":2853,"transactions":9,"vwap":2851},"2025-07-01",131.24001,142.080002,129.78,138.57001,6.88,731800,{"date":2855,"open":1568,"high":1568,"low":2539,"close":2856,"change":58,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-30",131.69,0.14,485200,{"date":2860,"open":2861,"high":1568,"low":2552,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-27",130.88,131.50999,1.75,1.35,782300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-26",128.21001,130.28,125.9,129.75999,3.23,2.55,322600,{"date":2876,"open":1078,"high":2861,"low":2877,"close":2878,"change":2476,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-25",126.41,126.53,-1.63,578900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-24",120.52,129.039993,119.39,128.63,11.54,9.86,805700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":964,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-23",114.29,117.76,112.24,117.089996,1.84,374800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-20",113.07,116.28,112.56,114.98,3.3,2.95,483400,{"date":2908,"open":156,"high":2909,"low":1491,"close":2649,"change":2910,"percent_change":508,"volume":2911,"transactions":9,"vwap":2649},"2025-06-18",113.93,0.27,286200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-17",112.050003,117.43,110.8,111.41,-1.45,-1.28,506600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":791,"transactions":9,"vwap":2926},"2025-06-16",115.65,117.11,111.76,112.86,-1.04,-0.91,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-13",116.62,117.2,113.17,113.9,-5.37,-4.5,296000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":216,"percent_change":1437,"volume":2944,"transactions":9,"vwap":2943},"2025-06-12",119.36,120.18,118.07,119.27,299100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":335,"percent_change":807,"volume":2951,"transactions":9,"vwap":2950},"2025-06-11",124.55,124.87,120.95,121.19,288800,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2165,"volume":2958,"transactions":9,"vwap":2956},"2025-06-10",123.17,120.93,122.66,1.24,218100,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2343,"change":2963,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2343},"2025-06-09",124.27,120.91,-0.01,408100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2568,"volume":2972,"transactions":9,"vwap":2970},"2025-06-06",122.61,123.24,120.83,121.43,2.39,328700,{"date":2974,"open":2975,"high":2976,"low":1526,"close":2977,"change":551,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-06-05",119,121.019997,119.040001,-0.33,457300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-04",121.14,124.16,119.080002,119.43,-1.24,-1.03,475700,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1208,"percent_change":663,"volume":2995,"transactions":9,"vwap":2994},"2025-06-03",117.85,121.35,115.26,120.67,767400,{"date":2997,"open":2998,"high":2999,"low":2687,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-02",124.35,124.64,115.78,-8.22,-6.63,827900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":2419,"change":3009,"percent_change":1471,"volume":3010,"transactions":9,"vwap":2419},"2025-05-30",125.98,126.089996,123.54,-5,528800,{"date":3012,"open":2511,"high":2511,"low":3013,"close":1079,"change":3014,"percent_change":1487,"volume":3015,"transactions":9,"vwap":1079},"2025-05-29",125.52,0.71,302100,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2058,"percent_change":2599,"volume":3022,"transactions":9,"vwap":3021},"2025-05-28",132.059998,132.75999,128.12,128.28999,234400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":833,"percent_change":2428,"volume":3029,"transactions":9,"vwap":3028},"2025-05-27",129.92,132.39999,127.089996,131.3,275900,{"date":3031,"open":3032,"high":3033,"low":3032,"close":3034,"change":1893,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-23",123.98,126.78,125.68,-1.67,279900,{"date":3038,"open":1228,"high":3039,"low":3040,"close":3041,"change":2379,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-22",128.38,122.57,127.82,2.09,564000,{"date":3045,"open":3046,"high":1113,"low":200,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-21",133.12,125.2,-10.51,-7.74,495900,{"date":3052,"open":3053,"high":3054,"low":2157,"close":3055,"change":1950,"percent_change":948,"volume":3056,"transactions":9,"vwap":3055},"2025-05-20",135.21001,138.59,135.71001,458500,{"date":3058,"open":2488,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":798,"volume":2420,"transactions":9,"vwap":3061},"2025-05-19",137.27,133.74001,136.64,-0.65,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-16",134.17999,138.67999,131.48,137.28999,2.74,2.04,469500,{"date":3073,"open":3074,"high":3075,"low":1186,"close":2200,"change":476,"percent_change":2547,"volume":3076,"transactions":9,"vwap":2200},"2025-05-15",131.64999,135.64999,573800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-14",135.55,137.95,133.64999,134.45,-2.32,-1.7,569800,{"date":3087,"open":3088,"high":3089,"low":3088,"close":3090,"change":3091,"percent_change":1395,"volume":3092,"transactions":9,"vwap":3090},"2025-05-13",134.35001,139.25999,136.77,3.57,778300,{"date":3094,"open":3095,"high":1220,"low":2778,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-12",133.020004,133.2,11.68,9.61,621200,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":1632,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-09",123.68,126.39,120.2,121.52,-1.61,437400,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2514,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-08",116.88,126.11,116.18,123.51,8.3,699500,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-07",112.94,116.56,112.83,114.040001,1.53,1.36,776900,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-06",111.73,113,110.52,112.51,-1.39,-1.22,254400,{"date":3135,"open":3136,"high":3137,"low":2386,"close":2934,"change":1139,"percent_change":3138,"volume":3139,"transactions":9,"vwap":2934},"2025-05-05",113.91,117.14,-1.98,504500,{"date":3141,"open":3142,"high":3137,"low":3143,"close":1510,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":1510},"2025-05-02",113.45,113.16,4.69,4.21,403700,{"date":3148,"open":3149,"high":3150,"low":3151,"close":1290,"change":2521,"percent_change":1158,"volume":3152,"transactions":9,"vwap":1290},"2025-05-01",110.37,113.31,109.11,438800,{"date":3154,"open":3155,"high":3156,"low":1324,"close":3157,"change":2896,"percent_change":1165,"volume":3158,"transactions":9,"vwap":3157},"2025-04-30",105.58,109.73,109.44,418700,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1830,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3164},"2025-04-29",110.080002,111.17,104.11,107.6,-3.16,560300,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1149,"volume":3174,"transactions":9,"vwap":3172},"2025-04-28",108.75,111.6,107.93,111.11,2.47,329400,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":1886,"percent_change":303,"volume":3181,"transactions":9,"vwap":3180},"2025-04-25",111.13,112.57,105.89,108.64,416000,{"date":3183,"open":3184,"high":3185,"low":3186,"close":1511,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":1511},"2025-04-24",107,113.34,104.85,6.61,6.3,458700,{"date":185,"open":3191,"high":3192,"low":1308,"close":3193,"change":3165,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3193},108,115.29,104.84,-2.93,877900]