[{"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","2026-10-05",{"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},"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},3.6072,5.808,"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},161.01,160.33,162.85,159.22,160.19,0.82,0.51,1510919.145862,34790,161.3025,239.48,156.16,1817234.6953025619,5.8,11733,{"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":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},150.039993,1768795,645610108.520943,-3.36,"2025-04-23",[188,189,198,208,219,230,241,252,263,273,283,294,304,315,326,337,347,358,369,379,390,400,411,422,433,443,454,465,476,487,498,508,518,529,540,551,561,572,583,594,604,615,626,636,646,657,667,678,689,700,710,720,730,740,750,759,767,776,785,794,803,810,818,827,835,842,850,858,867,876,883,891,897,906,914,922,930,939,948,955,964,972,980,987,995,1004,1010,1019,1028,1036,1045,1054,1062,1071,1079,1086,1093,1101,1110,1118,1126,1135,1144,1152,1160,1167,1175,1184,1192,1201,1208,1213,1222,1230,1239,1245,1254,1262,1269,1278,1287,1295,1303,1312,1320,1328,1336,1343,1352,1361,1370,1377,1385,1393,1402,1411,1419,1427,1435,1443,1451,1460,1468,1475,1483,1491,1499,1507,1516,1525,1533,1539,1547,1555,1563,1570,1578,1586,1595,1603,1611,1620,1629,1636,1642,1650,1658,1667,1676,1684,1693,1701,1710,1716,1722,1729,1737,1743,1752,1759,1768,1776,1784,1792,1800,1808,1816,1823,1831,1840,1847,1853,1859,1868,1874,1882,1889,1896,1905,1913,1921,1928,1936,1944,1950,1957,1965,1971,1978,1986,1993,1998,2006,2011,2019,2026,2034,2039,2045,2052,2060,2066,2073,2081,2090,2098,2106,2114,2123,2131,2139,2148,2155,2163,2168,2176,2182,2190,2197,2203,2210,2217,2226,2235,2241,2247,2254,2261,2268,2275,2284,2292,2300,2307,2314,2322,2328,2334,2341,2350,2357,2364,2371,2380,2387,2395,2402,2410,2417,2424,2429,2436,2442,2448,2453,2461,2467,2474,2481,2490,2498,2503,2509,2515,2520,2528,2535,2543,2548,2555,2561,2568,2573,2579,2585,2592,2601,2607,2613,2620,2627,2632,2637,2644,2653,2660,2668,2676,2685,2692,2699,2706,2714,2721,2729,2737,2743,2748,2756,2762,2769,2776,2783,2789,2797,2803,2810,2816,2825,2830,2837,2842,2847,2855,2863,2870,2877,2884,2891,2898,2906,2913,2920,2928,2935,2943,2951,2959,2966,2975,2983,2991,2998,3006,3013,3018,3025,3033,3041,3047,3053,3061,3070,3076,3082],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":106,"volume":195,"transactions":196,"vwap":197},"2026-10-02",159,161,158.775,0.89,1200564.107115,29651,160.0642,{"date":199,"open":200,"high":201,"low":31,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",156.71,160.2,159.3,1.69,1.07,2132871.108098,36438,159.1825,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",162.98,163.135,157.4395,157.61,-3.8,-2.35,2041439.933692,37204,158.8053,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",162.68,163.68,160.61,161.41,-3,-1.82,1669713.691918,37188,161.7449,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",166.04,166.77,164.31,164.41,-1.96,-1.18,1401394.651201,30773,165.0722,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",166.5,167.75,166.0409,166.37,-0.51,-0.31,989288.828291,22599,166.5697,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",169.33,170.115,166.55,166.88,-1.57,-0.93,991214.464853,24374,167.8251,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",168.73,169.705,167.475,168.45,-0.01,1071329.701392,25690,168.5036,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":106,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",169.12,169.57,168.04,168.46,0.33,1197856.083637,26222,168.6292,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",170,170.5,167.09,167.9,-1.89,-1.11,1439301.760768,29829,168.0312,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":51,"volume":301,"transactions":302,"vwap":303},"2026-09-18",168.12,170.49,166.69,169.79,1.46,4288179.031344,32380,169.5202,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",171.48,171.56,168.29,168.33,-2.46,-1.44,1463013.000262,31416,169.1188,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",171.09,172.7199,170.685,170.79,0.37,0.22,1038260.747774,23980,171.3496,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",173,173.655,169.42,170.42,-3.26,-1.88,2039353.791646,37116,170.75,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":77,"volume":344,"transactions":345,"vwap":346},"2026-09-14",175.86,178.025,173.5,173.68,0.36,1125087.280288,27715,174.4596,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",175.05,175.3936,172.84,173.32,-1.02,-0.59,1018809.146535,23368,173.5564,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",173.92,176.2,173.22,174.34,2.15,1.25,1338951.01802,33557,174.4427,{"date":370,"open":328,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",173.3,169.71,172.19,-1.08,-0.62,1459309.48804,32964,171.5356,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",172.49,175,170.39,173.27,0.12,0.07,1218017.598346,29212,173.5518,{"date":391,"open":392,"high":393,"low":351,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",173.42,174.882502,173.15,-1.91,-1.09,1494563.591652,26888,173.5856,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",174.26,176.55,172.02,175.06,-2.37,-1.34,1261726.577414,34809,174.5333,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",176.67,179.2575,174.95,177.43,1.43,0.81,1001579.173937,26507,177.2413,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",177.16,179.19,175.89,176,-0.21,-0.12,1564116.677286,32378,177.2037,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",179.18,175.29,176.21,-2.84,-1.59,1696355.218592,33648,176.3012,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",182.2,184.1,179,179.05,-2.27,-1.25,821461.522759,24843,180.1907,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",181.94,183.125,180.07,181.32,-4.03,-2.17,1049960.355992,27309,181.1659,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",186.76,187.5899,185.29,185.35,-1.83,-0.98,727300.267714,23281,185.8764,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",188.13,188.91,186.01,187.18,-2.76,-1.45,932252.678696,21616,186.9939,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",187.98,190.25,187,189.94,3.48,1.87,1072100.10531,25023,189.5424,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":472,"volume":505,"transactions":506,"vwap":507},"2026-08-21",187.62,188.73,185.46,186.46,-1.85,927451.072427,23889,186.7518,{"date":509,"open":491,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",190.46,186.79,188.31,-0.48,-0.25,1053953.3569,27680,189.0867,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",184.65,189.83,184.54,188.79,5.34,2.91,1252105.230962,32129,188.2958,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",183.01,184.15,181.18,183.45,2.39,1.32,937576.158424,25485,183.3598,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",182.4,184.12,180.16,181.06,-3.16,-1.72,1047129.125486,25248,181.4622,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":353,"volume":558,"transactions":559,"vwap":560},"2026-08-14",184.93,185.945,183.56,184.22,-1.9,818330.835453,22073,184.3252,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",185.09,186.685,184.94,186.12,1.89,1.03,1075100.970224,24946,185.9957,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",180.57,184.46,179.2,184.23,2.25,1.24,964994.1983,23146,182.9898,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",181,183.32,180.72,181.98,-0.77,-0.42,1592065.792145,31529,181.8843,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":322,"volume":601,"transactions":602,"vwap":603},"2026-08-10",181.07,182.88,180.21,182.75,0.4,1367576.284483,31630,182.1335,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",182.21,184.09,181.5,182.35,-0.67,-0.37,1026896.418046,27971,182.7634,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",180.78,183.08,179.3775,183.02,3.44,1.92,1346345.26851,30715,181.6595,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":613,"vwap":635},"2026-08-05",180,180.08,177.81,179.58,0.54,0.3,1255326.581871,179.1446,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":78,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",177.3,179.17,173.5925,179.04,0.77,1653177.873556,33155,177.5353,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",177.06,180.615,175.875,177.67,2.62,1.5,1545520.445673,34773,177.4756,{"date":658,"open":659,"high":660,"low":661,"close":349,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",176.19,177.37,173.91,-2.18,-1.23,2173673.525323,41759,175.2382,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",182.25,183.88,177.01,177.23,-6.68,-3.63,1977756.266254,41000,179.2898,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",183.25,188.37,182.595,183.91,0.52,0.28,2475309.996892,47873,184.7422,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",183.2,185.9,180.8601,183.39,3.2,1.78,1969777.408275,43154,182.9695,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",175.28,180.58,180.19,5.89,3.38,1973351.404721,38411,179.3321,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":365,"volume":717,"transactions":718,"vwap":719},"2026-07-24",172.99,175.56,172.12,174.3,2.16,1954531.354804,32757,174.4831,{"date":721,"open":285,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",172.46,169.25,172.14,-0.19,-0.11,2113027.501616,31675,171.2813,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":179,"volume":737,"transactions":738,"vwap":739},"2026-07-22",171.15,172.75,170.5948,172.33,1.7,1064068.039308,24501,172.0301,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":375,"volume":747,"transactions":748,"vwap":749},"2026-07-21",169.54,172.1275,169.5,170.63,-1.07,1186313.22011,25038,170.3736,{"date":751,"open":285,"high":752,"low":753,"close":754,"change":685,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",172.83,168.75,171.7,0.16,2040159.442746,33162,171.3146,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":289,"volume":766,"transactions":9,"vwap":764},"2026-07-17",176.89,177.66,170.89,171.42,-3.3,1097400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",171.35001,176.52,170.98,174.72,4.45,2.61,1375900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",170.2,172.77,169.49001,170.27,-1.19,-0.69,1251800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",174.5,175.25999,169.92999,171.46001,-3.78,-2.16,1375000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",172.45,177.64,171.88,175.24001,1.58,0.91,1959400,{"date":804,"open":805,"high":715,"low":806,"close":807,"change":808,"percent_change":155,"volume":809,"transactions":9,"vwap":807},"2026-07-10",172.080002,171.21001,173.66,2.01,2420500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":482,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-09",173.089996,174.029999,170.85001,171.64999,-1.58,2644100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",176.5,177.21001,173.53999,174.41,-1.54,-0.88,1864400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":825,"volume":834,"transactions":9,"vwap":832},"2026-07-07",180.37,182.11,175.42,175.95,-1.56,2088200,{"date":836,"open":830,"high":837,"low":413,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",183.38,177.50999,-4.63,-2.54,2527800,{"date":843,"open":829,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",183.24001,179.029999,182.14,3.47,1.94,2372200,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",175.22,180.95,178.67,3.22,1.84,2573400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",178.75999,179.39999,174.91,175.45,-6.13,-3.38,2221500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",179.95,181.67,178.82001,181.58,2.47,1.38,1354000,{"date":877,"open":878,"high":879,"low":413,"close":880,"change":881,"percent_change":874,"volume":882,"transactions":9,"vwap":880},"2026-06-26",177.62,179.74001,179.11,2.43,2029400,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",182.99001,176.63,176.67999,-6.36,-3.47,2117900,{"date":892,"open":628,"high":555,"low":628,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",183.039993,3.77,2.1,2485700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",174.67999,179.41,173.41,179.27,8.38,4.9,2860900,{"date":907,"open":908,"high":909,"low":910,"close":763,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":763},"2026-06-22",171,173.7,167.77,-1.74,-1.01,3287800,{"date":915,"open":916,"high":823,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",173.42999,171.10001,172.63,-2.68,-1.53,4124200,{"date":923,"open":585,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",183.14999,172.46001,175.31,-7.21,-3.95,3822600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",181.25999,184.47,181.10001,182.52,1.41,0.78,2888400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",181.66,182.32001,178.039993,181.11,-0.55,-0.3,2984100,{"date":949,"open":950,"high":951,"low":952,"close":941,"change":25,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-06-12",182.27,183.7,180.91,0.45,1486100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",176.14999,181.85001,175.96001,180.84,4.23,2.4,2210400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":642,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-10",176.3,178.38,173.88,176.61,0.44,1986800,{"date":973,"open":974,"high":638,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",176.50999,173.75,175.84,-0.06,-0.03,2191900,{"date":981,"open":694,"high":694,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",175.58,175.89999,-8.68,-4.7,2666100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":494,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-05",184.49001,187.42999,183.36,184.58,1.02,1618300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",185.7,186.25999,180.070007,182.71001,-0.49,-0.27,1563800,{"date":1005,"open":1006,"high":478,"low":1007,"close":691,"change":1008,"percent_change":513,"volume":1009,"transactions":9,"vwap":691},"2026-06-03",184.19,182.3,-0.89,1518800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",186.86,187.17,182,184.089996,-2.31,-1.24,1297400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",192.3,193,183.53999,186.39999,-7.63,-3.93,1890100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":920,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",195.33,196.33,193.0099945,194.029999,-3.01,2836900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",197.22,198.44,195.72,197.039993,-0.78,-0.39,1359400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",194.7,200,194.28,197.82001,6.7,3.51,1957300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":333,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",196,196.080002,190.2,191.12,-3.66,2139200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",190.56,195.070007,190.50999,194.78,4.39,2.31,1621000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":93,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",188.58,192.77,186.75,190.39,-0.45,1572400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":236,"percent_change":353,"volume":1085,"transactions":9,"vwap":1084},"2026-05-20",191.67999,192.12,188,190.84,1615300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":204,"percent_change":106,"volume":1092,"transactions":9,"vwap":1091},"2026-05-19",192.24001,195.91,189.8,192.8,2043500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",186.25,191.87,191.73,4.75,2.54,1678200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",190.38,190.64999,186.17999,186.98,-3.34,-1.75,1599500,{"date":1111,"open":1112,"high":1113,"low":521,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",196.49001,196.58,190.32001,-5.35,-2.73,1592000,{"date":1119,"open":1120,"high":1113,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",191.41,190.35001,195.67,3.76,1.96,3303200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",190.45,192.63,188.55,191.91,2.68,1.42,1829800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",185.75999,189.69,183.69,189.23,3.29,1.77,2315900,{"date":1145,"open":491,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",187.77,184.75999,185.94,-1.12,-0.6,1587800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":121,"volume":1159,"transactions":9,"vwap":1157},"2026-05-07",185.46001,187.35001,182.84,187.059998,0.65,1833400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":653,"percent_change":418,"volume":1166,"transactions":9,"vwap":1165},"2026-05-06",185.35001,187.55,184.13,186.41,2400100,{"date":1168,"open":870,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",186.39,181.64,184.91,2.9,1.59,1702200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-04",181.53999,183,180.39999,182.0099945,-0.33,-0.18,1714600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":471,"volume":1191,"transactions":9,"vwap":1189},"2026-05-01",186.59,188.080002,180.17999,182.34,-3.4,1794100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",187.22,189.42999,181.45,185.74001,-3.42,-1.81,3217000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":579,"percent_change":43,"volume":1207,"transactions":9,"vwap":1206},"2026-04-29",188.5,190.089996,187.029999,189.16,2464400,{"date":1209,"open":1210,"high":1090,"low":1186,"close":1211,"change":417,"percent_change":642,"volume":1212,"transactions":9,"vwap":1211},"2026-04-28",188.99001,187.92,1784800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",191.56,192.81,186.14999,186.49001,-4.99,-2.61,2413600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":375,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-24",191.63,193.070007,190.080002,191.48,-0.32,1607700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",189.67999,193.5,189.62,192.10001,3.45,1.83,1637800,{"date":1240,"open":1130,"high":1241,"low":1242,"close":1243,"change":977,"percent_change":978,"volume":1244,"transactions":9,"vwap":1243},"2026-04-22",189.96001,187.75999,188.64999,1421500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",191.24001,191.95,188.22,188.71001,-2.74,-1.43,1258400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":237,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-20",194.10001,195.67999,191.059998,191.45,-0.61,2084400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1129,"change":1267,"percent_change":43,"volume":1268,"transactions":9,"vwap":1129},"2026-04-17",190.17,194.91,189.64999,1.27,3200800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",192,193.28999,190.72,191.36,-0.53,-0.28,1740600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",196.67,197.53,191.74001,191.89,-5.79,-2.93,2131200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":386,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",196.12,200.39,193.92999,197.67999,0.04,2588300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":985,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-13",200.24001,201.37,196.85001,197.61,-2.32,2357700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",210.78999,211.089996,202.19,202.31,-8.53,-4.05,1885400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":194,"volume":1319,"transactions":9,"vwap":1317},"2026-04-09",207.60001,210.92,207,210.84,1.85,1489500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":808,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-08",207.32001,209.020004,206.27,208.99001,0.97,1283800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":513,"volume":1335,"transactions":9,"vwap":1333},"2026-04-07",207.64,208.84,205.95,206.98,-0.99,1781900,{"date":1337,"open":1338,"high":1331,"low":1339,"close":1340,"change":696,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-06",205.45,204.99001,207.97,0.86,1474500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",202.8,206.49001,200.83,206.19,3.3,1.63,1686200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",203.39,205.21001,199.62,202.89,-5,-2.41,2245600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",215.070007,215.19,205.53999,207.89,-5.66,-2.65,2473200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1372,"change":1182,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1372},"2026-03-30",213.55,215.28,211.38,-0.08,1617300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1349,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-27",210.92999,216.080002,210.45,213.73,1.57,1715000,{"date":1386,"open":1373,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-26",217.16,209.95,210.42999,-6.57,-3.03,2009700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-25",215.84,217.64,212.17999,217,1.8,0.84,1171000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-24",214.28,217.39,212.3,215.2,0.03,0.01,1171300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":535,"volume":1418,"transactions":9,"vwap":1416},"2026-03-23",211.3,216.39,210.25999,215.17,5.03,1712600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":428,"volume":1426,"transactions":9,"vwap":1424},"2026-03-20",211.69,212.37,208.98,210.14,-0.44,5666500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":912,"volume":1434,"transactions":9,"vwap":1432},"2026-03-19",212.19,212.71001,209.13,210.58,-2.14,2274900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1219,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-18",216.71001,218.17,212.21001,212.72,-2.29,1813200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":396,"volume":1450,"transactions":9,"vwap":1448},"2026-03-17",220.92999,221.020004,214.81,217.71001,-2.4,1183800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",219.22,221.38,218.0099945,220.11,3.02,1.39,1403300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1173,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-13",218.3,219.99001,216.22,217.089996,0.74,1160500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":215,"percent_change":374,"volume":1474,"transactions":9,"vwap":1473},"2026-03-12",217.0099945,219.69,214.66,215.5,1423300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1275,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",218.080002,219.14,214.85001,217.85001,-1.15,1283500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":791,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-10",219.78,222.25,216.58,219,-1.7,1569200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":472,"volume":1498,"transactions":9,"vwap":1496},"2026-03-09",223.88,224.92,220.22,222.78,-2.21,2150400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":439,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-06",225.61,227.28999,224.029999,224.99001,-0.7,1270200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-05",229.21001,229.84,225.22,226.58,-5.47,-2.36,1763000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-04",234.96001,236.020004,230.17999,232.050003,-2.11,-0.9,1249100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":920,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-03",234.039993,236.66,232.74001,234.16,-0.65,1168400,{"date":1534,"open":1535,"high":30,"low":1536,"close":1537,"change":354,"percent_change":514,"volume":1538,"transactions":9,"vwap":1537},"2026-03-02",235.42999,234.74001,235.69,1073100,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",232.17,236.78,236.28,4.78,2.06,2289800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":418,"volume":1554,"transactions":9,"vwap":1552},"2026-02-26",230.42999,232.60001,229.75,231.5,1.86,1422300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":514,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",229.53999,231.14999,225.56,229.64,-0.57,1666300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1237,"volume":1569,"transactions":9,"vwap":1567},"2026-02-24",225.83,230.48,230.21001,4.14,1618900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":848,"volume":1577,"transactions":9,"vwap":1575},"2026-02-23",220.37,227.8,218.14999,226.070007,4.3,1889700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1553,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-20",220.74001,222.3,217.48,221.77,0.85,2742400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-19",222.66,223.49001,218.75,219.91,-2.13,-0.96,1618100,{"date":1596,"open":1597,"high":1486,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",219.66,215.61,222.039993,2.64,1.2,2469000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1252,"volume":1610,"transactions":9,"vwap":1608},"2026-02-17",221.080002,222.059998,214.62,219.39999,-3.18,2696900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-13",227.050003,227.2,221.36,222.58,-3.68,-1.63,2200300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",231.029999,232.75999,226.089996,226.25999,-4.59,-1.99,2447100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1318,"percent_change":418,"volume":1635,"transactions":9,"vwap":1634},"2026-02-11",228.71001,232.039993,227,230.85001,3268700,{"date":1637,"open":1638,"high":1639,"low":1502,"close":1640,"change":824,"percent_change":610,"volume":1641,"transactions":9,"vwap":1640},"2026-02-10",230.5,231.59,229,2958000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1334,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-09",232.17999,234.87,230.039993,230.53999,-0.43,2482400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-06",225.60001,234.42999,231.53,7.15,3.19,3831000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-05",218.85001,225.55,215.89999,224.38,18.59,9.03,5700300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-04",203.14,205.96001,202,205.78999,4.32,2.14,3342400,{"date":1677,"open":1678,"high":1679,"low":1040,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-03",196.19,204.41,201.47,3.46,1.75,2037100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",197.34,198.17999,193.7,198.0099945,3.26,1.67,1672800,{"date":1694,"open":1114,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-30",194.78999,189.48,194.75,4.21,2.21,1401500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-29",193.25999,195.7,189.85001,190.53999,-1.46,-0.76,1963400,{"date":1711,"open":1224,"high":1712,"low":1713,"close":1271,"change":321,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1271},"2026-01-28",193.039993,189.36,0.19,1301600,{"date":1717,"open":1718,"high":1131,"low":1719,"close":1224,"change":1720,"percent_change":51,"volume":1721,"transactions":9,"vwap":1224},"2026-01-27",189.75999,188.78999,1.66,1258100,{"date":1723,"open":1096,"high":1724,"low":1725,"close":1726,"change":663,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-26",192.0099945,188.88,189.97,-0.64,1491600,{"date":1730,"open":1274,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-23",192.75999,189.11,191.2,0.55,0.29,2524500,{"date":1738,"open":1739,"high":1740,"low":1706,"close":1104,"change":1741,"percent_change":482,"volume":1742,"transactions":9,"vwap":1104},"2026-01-22",195.53999,196.16,-5.42,1688400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-21",197.67,198.33,194.14999,196.070007,-2.8,-1.41,2099900,{"date":1753,"open":1754,"high":1755,"low":1031,"close":1756,"change":1757,"percent_change":106,"volume":1758,"transactions":9,"vwap":1756},"2026-01-20",198.67,201.50999,198.87,1.11,2228600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-16",200.42999,201.86,196.23,197.75999,-3.31,-1.65,3971900,{"date":1769,"open":1689,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-15",201.72,197.7,201.070007,1.95,0.98,1294400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1124,"volume":1783,"transactions":9,"vwap":1781},"2026-01-14",195.71001,200.5,193.17,199.12,3.83,1888400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":716,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-13",193.10001,196.66,192.96001,195.28999,1.12,1826300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":364,"volume":1799,"transactions":9,"vwap":1797},"2026-01-12",190.67,194.89,190.39999,193.13,4.06,1766900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1673,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-09",184.87,190.42999,184,189.070007,2.34,1855600,{"date":1809,"open":447,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-08",185.42999,178.64999,184.75,4.68,2.6,1412800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":999,"change":1821,"percent_change":970,"volume":1822,"transactions":9,"vwap":999},"2026-01-07",182.10001,183.27,179.91,0.79,2120500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1043,"volume":1830,"transactions":9,"vwap":1828},"2026-01-06",180.059998,182.39999,179.23,179.28,-0.71,1775200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-05",184.10001,185,179.78,179.99001,-2.42,-1.33,1689700,{"date":1841,"open":588,"high":1842,"low":587,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-02",184.44,182.41,0.43,0.24,1192500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":588,"change":428,"percent_change":429,"volume":1852,"transactions":9,"vwap":588},"2025-12-31",182.19,183.74001,181.81,924600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1849,"change":1133,"percent_change":1821,"volume":1858,"transactions":9,"vwap":1849},"2025-12-30",180.55,183.3,180.21001,1008000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-29",184.36,184.61,180.3,180.77,-3.43,-1.86,1869800,{"date":1869,"open":992,"high":1870,"low":1871,"close":1872,"change":1150,"percent_change":1228,"volume":1873,"transactions":9,"vwap":1872},"2025-12-26",185.12,183.58,184.2,814700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":100,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-24",183.089996,184.96001,182.61,184.8,1.19,458500,{"date":1883,"open":1834,"high":1834,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-23",178.8,182.62,-3.76,-2.02,1750200,{"date":1890,"open":1891,"high":1083,"low":1015,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-22",187.56,186.38,-2.88,-1.52,1354400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-19",188.10001,191.14999,187.21001,189.25999,1.1,0.58,3558700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1042,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-18",188.50999,190.039993,186.84,188.16,-0.41,1022600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1821,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-17",188.82001,190.19,187.69,188.94,0.42,1069600,{"date":1922,"open":1923,"high":1705,"low":1924,"close":1925,"change":1293,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-16",189,186.85001,188.14999,0.02,1475900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1236,"volume":1935,"transactions":9,"vwap":1933},"2025-12-15",186.45,188.63,184.38,188.11,6.28,2213100,{"date":1937,"open":1938,"high":951,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-12",182.039993,180.97,181.83,0.25,0.14,1020100,{"date":1945,"open":1946,"high":1947,"low":628,"close":872,"change":1948,"percent_change":1400,"volume":1949,"transactions":9,"vwap":872},"2025-12-11",180.69,182.60001,1.52,1058300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1825,"change":1955,"percent_change":116,"volume":1956,"transactions":9,"vwap":1825},"2025-12-10",179.13,180.89,178.32001,1.28,2083600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":290,"volume":1964,"transactions":9,"vwap":1962},"2025-12-09",180.94,181.62,175.57001,178.78,-2,1333900,{"date":1966,"open":1967,"high":950,"low":1968,"close":617,"change":1894,"percent_change":1969,"volume":1970,"transactions":9,"vwap":617},"2025-12-08",181.28999,179.16,-0.83,1824400,{"date":1972,"open":1973,"high":680,"low":1974,"close":1007,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1007},"2025-12-05",181.53,180.56,-0.16,-0.09,1084300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1237,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-04",181.99001,182.58,179.42999,182.46001,1.01,1295300,{"date":1987,"open":1988,"high":1810,"low":1989,"close":1990,"change":1433,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-03",183.63,180.45,180.63,-1.17,1437200,{"date":1994,"open":1995,"high":1834,"low":1857,"close":1996,"change":1016,"percent_change":450,"volume":1997,"transactions":9,"vwap":1996},"2025-12-02",184.48,182.77,1648200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":225,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-12-01",187.73,187.99001,184.92,185.080002,-1.6,1289200,{"date":2007,"open":1083,"high":2008,"low":2009,"close":1187,"change":429,"percent_change":977,"volume":2010,"transactions":9,"vwap":1187},"2025-11-28",189.49001,187.5,527700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":937,"volume":2018,"transactions":9,"vwap":2016},"2025-11-26",188.39,189.050003,187.039993,188.2,1.45,1061900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1075,"change":2024,"percent_change":26,"volume":2025,"transactions":9,"vwap":1075},"2025-11-25",186.22,186.96001,185.39999,0.95,1341900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":726,"volume":2033,"transactions":9,"vwap":2031},"2025-11-24",186.28999,187.94,185.11,185.8,-0.2,2821600,{"date":2035,"open":1833,"high":491,"low":1940,"close":2036,"change":2037,"percent_change":1237,"volume":2038,"transactions":9,"vwap":2036},"2025-11-21",186,3.34,1874400,{"date":2040,"open":2041,"high":2003,"low":853,"close":2042,"change":58,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-20",181.64999,182.66,0.1,1511700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1077,"percent_change":514,"volume":2051,"transactions":9,"vwap":2050},"2025-11-19",181.91,183.0099945,181.41,182.48,1374100,{"date":2053,"open":880,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-18",184.56,178.86,182.92999,3.93,2.2,2216000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":447,"change":2032,"percent_change":726,"volume":2065,"transactions":9,"vwap":447},"2025-11-17",180.32001,184.60001,178.87,2295000,{"date":2067,"open":2068,"high":1855,"low":2069,"close":576,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":576},"2025-11-14",179.24001,177.17,1.06,0.6,1595700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":429,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-13",178.22,181.44,177.69,178.14,-0.07,1924700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-12",173.53,179.44,173.39,178.25999,5.54,3.21,2426700,{"date":2091,"open":2092,"high":363,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-11",170.0099945,169.84,172.72,3.81,2.26,2037500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1489,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-10",169.86,169.91,164.020004,168.91,-1,2248200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1142,"volume":2113,"transactions":9,"vwap":2111},"2025-11-07",168.78,171.39,168,170.61,2.97,1260900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-06",168.64999,170.3,167.28999,167.64,-2.24,-1.32,1612500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2057,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-05",166.14,170.22,165.31,169.88,2.37,2199000,{"date":2132,"open":2133,"high":257,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",162.42,161.67,165.95,3.64,2.24,2084300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-03",168.22,168.66,161.42999,162.31,-7.32,-4.32,2657100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":920,"percent_change":1008,"volume":2154,"transactions":9,"vwap":2153},"2025-10-31",171.49001,171.71001,166.41,169.63,2500700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":215,"volume":2162,"transactions":9,"vwap":2160},"2025-10-30",172.13,172.92999,163.089996,171.16,-4.12,4296700,{"date":2164,"open":2165,"high":639,"low":341,"close":702,"change":2166,"percent_change":482,"volume":2167,"transactions":9,"vwap":702},"2025-10-29",178.73,-4.97,3128800,{"date":2169,"open":2170,"high":2171,"low":900,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-28",179.66,182.36,180.25,-1.2,-0.66,1761000,{"date":2177,"open":869,"high":608,"low":2178,"close":1196,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1196},"2025-10-27",178.94,2.07,1.15,1335000,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-24",182.89999,179.31,179.38,-2.2,-1.21,1217500,{"date":2191,"open":2192,"high":1147,"low":2193,"close":872,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":872},"2025-10-23",184.25,180.89999,-2.62,-1.42,1139200,{"date":2198,"open":1197,"high":2199,"low":1851,"close":1872,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1872},"2025-10-22",186.13,-1.93,-1.04,1254700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2199,"change":1375,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2199},"2025-10-21",187.3,187.52,185.31,-0.04,905700,{"date":2211,"open":2206,"high":2212,"low":2213,"close":2214,"change":920,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-20",189.029999,184.070007,186.21001,-0.81,1433300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-17",188.17,188.44,184.89,187.74001,0.94,0.5,3175400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-16",192.020004,194.21001,186.47,186.8,-4.8,-2.51,1508300,{"date":2236,"open":2237,"high":1224,"low":1719,"close":2238,"change":2239,"percent_change":2180,"volume":2240,"transactions":9,"vwap":2238},"2025-10-15",189.64,191.60001,2.17,1551300,{"date":2242,"open":2243,"high":1259,"low":2244,"close":1195,"change":2245,"percent_change":385,"volume":2246,"transactions":9,"vwap":1195},"2025-10-14",188.60001,184.53,0.23,1604100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1285,"percent_change":920,"volume":2253,"transactions":9,"vwap":2252},"2025-10-13",188.7,189.67,186.62,189.2,1577400,{"date":2255,"open":2256,"high":1040,"low":2257,"close":2258,"change":1077,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-10",193.71001,191.57001,192.13,-0.23,1199100,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1894,"volume":2267,"transactions":9,"vwap":2265},"2025-10-09",195.92,191.10001,192.58,-2.98,1165300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":155,"percent_change":2071,"volume":2274,"transactions":9,"vwap":2273},"2025-10-08",194.49001,196.59,193.75999,195.56,1013500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-07",195.99001,197.12,193.32001,194.39,-0.79,-0.4,1417700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1408,"volume":2291,"transactions":9,"vwap":2289},"2025-10-06",195.39999,196.050003,192.91,195.17999,0.05,1392900,{"date":2293,"open":1923,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-03",195.34,188.75999,195.13,6.11,3.23,1678800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1714,"percent_change":2043,"volume":2306,"transactions":9,"vwap":2305},"2025-10-02",186.99001,189.88,186.78999,189.020004,1056700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":696,"percent_change":2024,"volume":2313,"transactions":9,"vwap":2312},"2025-10-01",187.089996,189.39,184.45,188.83,1273900,{"date":2315,"open":1147,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-30",187.66,183.19,187.050003,2.94,1.6,1074900,{"date":2323,"open":2324,"high":2243,"low":1819,"close":2325,"change":2326,"percent_change":1592,"volume":2327,"transactions":9,"vwap":2325},"2025-09-29",187.67,184.11,-4,1334700,{"date":2329,"open":1870,"high":2330,"low":1834,"close":1933,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1933},"2025-09-26",188.42,2.85,1.54,1043300,{"date":2335,"open":2336,"high":2336,"low":2030,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-25",192.34,185.25999,-5.63,-2.95,1356600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-24",190.8,192.080002,190.10001,190.89,0.15,0.08,1136400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2004,"percent_change":1969,"volume":2356,"transactions":9,"vwap":2355},"2025-09-23",191.92999,192.92,189.82001,190.74001,1308800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2336,"change":716,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2336},"2025-09-22",190.12,193.46001,188.32001,1.14,1718400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1902,"percent_change":1903,"volume":2370,"transactions":9,"vwap":2369},"2025-09-19",189.22,190.69,187.86,190.17999,3209100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-18",189.12,190.5,187.58,189.080002,-2.01,-1.05,1869300,{"date":2381,"open":2382,"high":1265,"low":2383,"close":2384,"change":1514,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-17",193.089996,189.95,191.089996,-1.22,1189300,{"date":2388,"open":2389,"high":2390,"low":1250,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-16",192.48,195.35001,193.45,7.89,4.25,2815300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1734,"percent_change":633,"volume":2401,"transactions":9,"vwap":2400},"2025-09-15",186.31,186.92999,184.25999,185.56,939500,{"date":2403,"open":2404,"high":2405,"low":534,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-12",184.63,185.62,185.0099945,-0.54,-0.29,871500,{"date":2411,"open":2214,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":978,"volume":2416,"transactions":9,"vwap":2414},"2025-09-11",187.75,185.44,185.55,-0.05,916000,{"date":2418,"open":2419,"high":2420,"low":885,"close":2421,"change":2422,"percent_change":290,"volume":2423,"transactions":9,"vwap":2421},"2025-09-10",186.63,187.36,185.60001,-2.09,1336400,{"date":2425,"open":2222,"high":2426,"low":2427,"close":1917,"change":755,"percent_change":136,"volume":2428,"transactions":9,"vwap":1917},"2025-09-09",188.85001,187.2,925000,{"date":2430,"open":2431,"high":2013,"low":2432,"close":2433,"change":2434,"percent_change":1757,"volume":2435,"transactions":9,"vwap":2433},"2025-09-08",184.62,184.029999,187.53,2.05,1466200,{"date":2437,"open":2438,"high":2439,"low":1870,"close":2440,"change":58,"percent_change":2043,"volume":2441,"transactions":9,"vwap":2440},"2025-09-05",185.59,190.21001,185.48,1330100,{"date":2443,"open":1171,"high":2444,"low":1804,"close":2445,"change":2446,"percent_change":279,"volume":2447,"transactions":9,"vwap":2445},"2025-09-04",186.2,185.3,0.61,733700,{"date":2449,"open":2413,"high":1930,"low":2450,"close":2451,"change":396,"percent_change":354,"volume":2452,"transactions":9,"vwap":2451},"2025-09-03",182.78999,184.69,1112100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1902,"volume":2460,"transactions":9,"vwap":2458},"2025-09-02",183.98,186.039993,183.62,185.78,2.03,1209900,{"date":2462,"open":544,"high":556,"low":2463,"close":2464,"change":1123,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",179.98,183.75,2.09,1108700,{"date":2468,"open":703,"high":2469,"low":2470,"close":1836,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1836},"2025-08-28",181.13,177.74001,-1.67,-0.92,1219900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":941,"change":911,"percent_change":2479,"volume":2480,"transactions":9,"vwap":941},"2025-08-27",182.7,183.67999,181.2,-0.95,882500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-26",180.14999,183.57001,179.73,183.39999,2.72,1.51,1325800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1911,"volume":2497,"transactions":9,"vwap":2495},"2025-08-25",181.070007,181.84,178.96001,180.67999,-0.75,1121300,{"date":2499,"open":2500,"high":1980,"low":861,"close":2501,"change":2179,"percent_change":2180,"volume":2502,"transactions":9,"vwap":2501},"2025-08-22",180.27,181.42999,1110300,{"date":2504,"open":2483,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":663,"volume":1410,"transactions":9,"vwap":2507},"2025-08-21",180.36,178.42999,179.36,-2.23,{"date":2510,"open":2511,"high":1834,"low":2512,"close":2513,"change":25,"percent_change":953,"volume":2514,"transactions":9,"vwap":2513},"2025-08-20",181.95,181.12,181.59,1289000,{"date":2516,"open":2517,"high":669,"low":845,"close":1864,"change":2129,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1864},"2025-08-19",179.080002,1.33,1496800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2245,"volume":2527,"transactions":9,"vwap":2525},"2025-08-18",178.53,179.37,177.28999,178.39999,0.41,1154800,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":449,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-15",180.98,176.34,177.99001,-1.26,1290000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":172,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-14",179.28999,181.029999,177.59,180.25999,0.11,1291000,{"date":2544,"open":2545,"high":1864,"low":2545,"close":1825,"change":2546,"percent_change":2459,"volume":2547,"transactions":9,"vwap":1825},"2025-08-13",175.5,3.59,1248000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":65,"percent_change":2071,"volume":2554,"transactions":9,"vwap":2553},"2025-08-12",176.25,177.89,174.83,176.47,1447200,{"date":2556,"open":2404,"high":2557,"low":2558,"close":831,"change":2559,"percent_change":2232,"volume":2560,"transactions":9,"vwap":831},"2025-08-11",184.64,173.97,-8.85,3185000,{"date":2562,"open":2318,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":547,"volume":2567,"transactions":9,"vwap":2565},"2025-08-08",187.39999,183.44,184.27,-3.23,1655500,{"date":2569,"open":2570,"high":1064,"low":2406,"close":2009,"change":396,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2009},"2025-08-07",188.28999,-0.58,1977800,{"date":2574,"open":2575,"high":2354,"low":2021,"close":2576,"change":2577,"percent_change":725,"volume":2578,"transactions":9,"vwap":2576},"2025-08-06",188.92999,188.59,-0.35,1062200,{"date":2580,"open":2581,"high":2582,"low":1725,"close":1918,"change":2583,"percent_change":589,"volume":2584,"transactions":9,"vwap":1918},"2025-08-05",190.37,192.67,-1.47,1109100,{"date":2586,"open":681,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1466,"volume":2591,"transactions":9,"vwap":2589},"2025-08-04",191.070007,187.81,190.41,1.4,1345000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-01",187.89,191.17,187.48,189.0099945,2.88,1.55,2072900,{"date":2602,"open":2397,"high":2603,"low":2604,"close":2199,"change":2605,"percent_change":1252,"volume":2606,"transactions":9,"vwap":2199},"2025-07-31",189.75,185.25,-2.7,2167800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2312,"change":1814,"percent_change":2590,"volume":2612,"transactions":9,"vwap":2312},"2025-07-30",194,199,188.0099945,3009200,{"date":2614,"open":2615,"high":1909,"low":2616,"close":2617,"change":1691,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-29",184.24001,182.92,186.23,0.9,2203900,{"date":2621,"open":2622,"high":2623,"low":1843,"close":2054,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2054},"2025-07-28",185.57001,186.48,-2.56,-1.37,1533400,{"date":2628,"open":670,"high":2316,"low":2629,"close":2630,"change":855,"percent_change":1682,"volume":2631,"transactions":9,"vwap":2630},"2025-07-25",182.59,187.12,1943800,{"date":2633,"open":2634,"high":2615,"low":1960,"close":2635,"change":162,"percent_change":321,"volume":2636,"transactions":9,"vwap":2635},"2025-07-24",183.17999,183.89999,1130000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2332,"percent_change":1584,"volume":2643,"transactions":9,"vwap":2642},"2025-07-23",182.059998,185.41,181.8,183.23,1782100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-22",175.92999,182.63,175.33,181.69,4.94,2.79,2193700,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":1656,"volume":2659,"transactions":9,"vwap":2657},"2025-07-21",174.17999,181.28,176.75,5.46,3328500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1293,"volume":2667,"transactions":9,"vwap":2665},"2025-07-18",171.55,173.0099945,170.83,171.28999,0.06,2394100,{"date":2669,"open":2670,"high":754,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-17",166.0099945,165.62,171.23,6.96,4.24,2096500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-16",163.24001,164.39,161.28999,164.27,1.36,0.83,1343600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1963,"percent_change":2188,"volume":2691,"transactions":9,"vwap":2690},"2025-07-15",164.86,166.11,162.53,162.91,1659600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2347,"percent_change":136,"volume":2698,"transactions":9,"vwap":2697},"2025-07-14",165.83,166.35001,163.47,164.91,1050100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":385,"percent_change":386,"volume":2705,"transactions":9,"vwap":2704},"2025-07-11",163.85001,165.37,162.59,164.75999,1080600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1720,"volume":2713,"transactions":9,"vwap":2711},"2025-07-10",161.0099945,165.48,160.070007,164.64,2.69,2135200,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":985,"volume":2720,"transactions":9,"vwap":2718},"2025-07-09",169.45,161.5,161.95,-7.98,3522800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":789,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":789},"2025-07-08",173.64,174.7,169.17999,-5.62,-3.2,1919100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2472,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-07",176.62,176.85001,174.45,175.55,-0.52,1548900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2553,"change":1260,"percent_change":146,"volume":2742,"transactions":9,"vwap":2553},"2025-07-03",177.22,177.55,175.020004,733800,{"date":2744,"open":2745,"high":2551,"low":823,"close":2746,"change":1267,"percent_change":116,"volume":2747,"transactions":9,"vwap":2746},"2025-07-02",175.42999,177.080002,1071500,{"date":2749,"open":2135,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-01",178.059998,165.92999,175.81,9.86,5.94,2869300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2135,"change":2201,"percent_change":375,"volume":2761,"transactions":9,"vwap":2135},"2025-06-30",166.64,167.5,164.8,2050400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":269,"percent_change":269,"volume":2768,"transactions":9,"vwap":2767},"2025-06-27",167.12,168.86,166.48,166.99001,2471500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2407,"percent_change":1228,"volume":2775,"transactions":9,"vwap":2774},"2025-06-26",168.23,168.94,166.13,167,1980200,{"date":2777,"open":2778,"high":336,"low":2779,"close":2780,"change":2781,"percent_change":2194,"volume":2782,"transactions":9,"vwap":2780},"2025-06-25",169.98,167.17,167.53999,-4.51,2234500,{"date":2784,"open":351,"high":2785,"low":2786,"close":2787,"change":374,"percent_change":375,"volume":2788,"transactions":9,"vwap":2787},"2025-06-24",173.14999,170.60001,172.050003,1697600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1774,"volume":2796,"transactions":9,"vwap":2794},"2025-06-23",171.75999,173.33,169.82001,173.13,1.68,1354500,{"date":2798,"open":285,"high":2799,"low":285,"close":2800,"change":2801,"percent_change":993,"volume":2802,"transactions":9,"vwap":2800},"2025-06-20",173.83,171.45,1.73,4188700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1584,"percent_change":2224,"volume":2809,"transactions":9,"vwap":2808},"2025-06-18",168.95,170.88,167.41,169.72,1787100,{"date":2811,"open":2812,"high":769,"low":2813,"close":2814,"change":824,"percent_change":1523,"volume":2815,"transactions":9,"vwap":2814},"2025-06-17",169.60001,168.49001,168.87,1262500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-16",170.070007,171.31,168.71001,170.41,1.29,0.76,1554000,{"date":2826,"open":2827,"high":2828,"low":2108,"close":275,"change":225,"percent_change":911,"volume":2829,"transactions":9,"vwap":275},"2025-06-13",172.25999,174.2,1834400,{"date":2831,"open":2832,"high":2833,"low":2759,"close":714,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":714},"2025-06-12",168.050003,172.5,4.07,2.42,2227600,{"date":2838,"open":2839,"high":723,"low":2840,"close":2832,"change":1001,"percent_change":2408,"volume":2841,"transactions":9,"vwap":2832},"2025-06-11",168.53999,167.63,1022000,{"date":2843,"open":2118,"high":2844,"low":2845,"close":2839,"change":1350,"percent_change":1774,"volume":2846,"transactions":9,"vwap":2839},"2025-06-10",169.75,166.34,1433900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1656,"volume":2854,"transactions":9,"vwap":2852},"2025-06-09",161.45,167.45,161.39,166.91,5.16,1677300,{"date":2856,"open":2857,"high":2701,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-06",162.78,160.87,161.75,-1.03,-0.63,1112200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2857,"change":2868,"percent_change":418,"volume":2869,"transactions":9,"vwap":2857},"2025-06-05",160.7,163.5,160.62,1.3,1403800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2004,"percent_change":472,"volume":2876,"transactions":9,"vwap":2875},"2025-06-04",163.42999,163.62,161.22,161.48,1114200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1350,"percent_change":1984,"volume":2883,"transactions":9,"vwap":2882},"2025-06-03",160.78,163.17,158.67,163.080002,1068800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2849,"change":2823,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2849},"2025-06-02",159.78,161.50999,157.77,0.47,1063700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2861,"percent_change":1043,"volume":2897,"transactions":9,"vwap":2896},"2025-05-30",160.8,161.99001,159.83,160.69,2073000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":493,"volume":2905,"transactions":9,"vwap":2903},"2025-05-29",154.59,162.57001,154.37,161.32001,5.42,2388000,{"date":2907,"open":2908,"high":191,"low":2909,"close":2910,"change":2911,"percent_change":2583,"volume":2912,"transactions":9,"vwap":2910},"2025-05-28",157.11,155.67,155.89999,-2.33,1248400,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2598,"percent_change":1318,"volume":2919,"transactions":9,"vwap":2918},"2025-05-27",156.080002,159.78999,155.67999,158.23,2737900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1326,"volume":2927,"transactions":9,"vwap":2925},"2025-05-23",155.11,155.87,152.21001,155.35001,1.49,1907600,{"date":2929,"open":2930,"high":2931,"low":182,"close":2932,"change":2933,"percent_change":736,"volume":2934,"transactions":9,"vwap":2932},"2025-05-22",150.95,154.17999,153.86,2.57,2865700,{"date":2936,"open":2937,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-21",156,151.17999,151.28999,-4.41,-2.83,1814200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2407,"volume":2950,"transactions":9,"vwap":2948},"2025-05-20",156.5,157.91,155.56,155.7,-0.85,1679400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2385,"volume":2958,"transactions":9,"vwap":2956},"2025-05-19",158.3,158.81,156.25,156.55,-1.94,1785800,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1609,"volume":2965,"transactions":9,"vwap":2963},"2025-05-16",162.32001,155.85001,158.49001,-5.2,2012400,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-15",163,164.39999,161.38,163.69,1.97,1.22,1231200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":816,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-14",163.10001,163.66,160.82001,161.72,-0.97,1461400,{"date":2984,"open":2985,"high":2840,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-13",167.050003,161.23,163.3,-4.28,-2.55,2246100,{"date":2992,"open":2993,"high":2800,"low":2994,"close":2995,"change":2996,"percent_change":2957,"volume":2997,"transactions":9,"vwap":2995},"2025-05-12",171.089996,166.39,167.58,-3.32,2300400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":937,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-09",169,171.14,168.36,170.89999,0.46,1228300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2017,"percent_change":1341,"volume":3012,"transactions":9,"vwap":3011},"2025-05-08",168.39,170.31,167.22,170.12,1750000,{"date":3014,"open":3015,"high":3015,"low":243,"close":3016,"change":407,"percent_change":2281,"volume":3017,"transactions":9,"vwap":3016},"2025-05-07",170.020004,168.67,2195300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":2092,"change":3023,"percent_change":808,"volume":3024,"transactions":9,"vwap":2092},"2025-05-06",166.28,170.089996,165.39999,3.35,1539400,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2459,"volume":3032,"transactions":9,"vwap":3030},"2025-05-05",163.25,166.72,161.88,166.66,3.31,1820400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":791,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-02",166.74001,167.59,160.92,163.35001,-2.26,2230800,{"date":3042,"open":3043,"high":3044,"low":192,"close":3045,"change":977,"percent_change":2208,"volume":3046,"transactions":9,"vwap":3045},"2025-05-01",166.31,167.46001,167.13,2618200,{"date":3048,"open":2709,"high":3049,"low":3050,"close":3051,"change":86,"percent_change":1955,"volume":3052,"transactions":9,"vwap":3051},"2025-04-30",168.14999,165.029999,167.19,3463500,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":808,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-04-29",163.070007,165.72,160.77,165.070007,1.23,1208600,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-04-28",163.56,164.42,161.25999,163.059998,-0.22,-0.13,1298000,{"date":3071,"open":3072,"high":3073,"low":2717,"close":3074,"change":1829,"percent_change":1648,"volume":3075,"transactions":9,"vwap":3074},"2025-04-25",163.52,164.35001,163.28,981800,{"date":3077,"open":2135,"high":3078,"low":3079,"close":3080,"change":1220,"percent_change":258,"volume":3081,"transactions":9,"vwap":3080},"2025-04-24",166.24001,163.7,163.99001,760800,{"date":186,"open":3083,"high":2142,"low":3084,"close":3085,"change":590,"percent_change":514,"volume":3086,"transactions":9,"vwap":3085},167.020004,164.97,166.60001,911200]