[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABG":3,"homepage-market-summary":30,"stock-historical-ABG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Asbury Automotive Group, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Asbury Automotive Group is a regional collection of automobile dealerships that went public in March 2002. The company operates 158 new-vehicle stores and 37 collision centers. Over 70% of new-vehicle revenue is from luxury and import brands. Asbury also offers third-party financing and insurance products and its own F&I products via Total Care Auto. Asbury operates in 14 states (mostly in Rocky Mountain states, Texas, the Northeast, and Southeast). Asbury store brands include Herb Chambers in the Northeast, McDavid and Park Place in Texas, Koons in the Washington, D.C., area, and the Larry H. Miller brand in the Western US. Asbury generated about $18 billion of revenue in 2025 and is based in the Atlanta area. The firm targets at least $30 billion of revenue sometime around 2030.","15,000","Atlanta, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},178.47,172.75,179.5899,169.02,172.3,6.17,3.58,286889.633639,10323,176.4831,312.56,1.6,251977.82319336486,56.9,6172,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},274.5,213155,77801524.749448,-17.53,"2025-04-21",[183,184,194,205,215,225,236,245,256,267,278,289,298,308,318,329,340,351,362,373,384,395,405,416,427,438,449,460,471,481,491,500,510,520,530,541,552,562,573,584,594,604,615,626,637,647,658,669,680,690,701,711,722,733,742,751,759,768,776,784,793,801,809,818,827,835,844,853,862,870,878,886,895,904,912,921,930,936,945,953,960,968,977,985,994,1003,1010,1019,1026,1035,1044,1051,1060,1068,1077,1085,1093,1100,1108,1116,1124,1131,1139,1148,1157,1164,1172,1179,1186,1194,1203,1210,1218,1226,1234,1242,1250,1258,1266,1274,1282,1290,1298,1305,1312,1319,1328,1337,1346,1355,1364,1371,1379,1387,1393,1401,1409,1416,1424,1429,1437,1446,1454,1461,1470,1479,1487,1493,1499,1508,1517,1524,1532,1540,1547,1556,1564,1571,1579,1587,1595,1603,1610,1619,1628,1637,1644,1651,1659,1667,1676,1684,1692,1701,1709,1718,1727,1736,1744,1752,1761,1770,1779,1788,1796,1803,1811,1819,1828,1836,1844,1850,1858,1866,1873,1881,1887,1895,1902,1910,1918,1926,1934,1943,1949,1957,1965,1973,1982,1989,1997,2005,2011,2018,2027,2035,2042,2050,2058,2065,2073,2082,2091,2099,2107,2114,2122,2129,2136,2143,2150,2157,2163,2172,2181,2187,2196,2204,2212,2220,2229,2236,2245,2252,2260,2268,2276,2285,2294,2301,2310,2317,2325,2332,2339,2347,2356,2363,2371,2379,2386,2394,2400,2407,2415,2422,2430,2439,2448,2455,2462,2471,2479,2487,2495,2503,2509,2516,2523,2530,2536,2543,2549,2556,2562,2569,2578,2587,2594,2602,2607,2616,2624,2631,2638,2644,2652,2661,2668,2676,2684,2693,2701,2708,2713,2721,2726,2733,2740,2749,2757,2765,2772,2780,2787,2794,2801,2809,2816,2825,2831,2839,2846,2852,2859,2864,2873,2881,2889,2896,2904,2910,2917,2924,2931,2936,2944,2951,2956,2962,2970,2976,2983,2991,2998,3005,3011,3018,3023,3032,3041,3047,3055,3064,3069,3076,3082,3088,3095,3104,3110,3116,3123,3130,3139],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",175.05,176.25,170.35,-1.65,-0.95,296042.46688,10638,172.509,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",180.35,182.735,172.53,173.95,-5.73,-3.19,282309.564118,10403,175.198,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",183.98,178.65,179.68,-5.47,-2.95,260066.777168,9054,180.241,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",181.11,187.03,185.15,5.21,2.9,237808.494387,8782,184.9225,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",180.78,183.81,178.68,179.94,-1.58,-0.87,222677.464362,8950,180.2024,{"date":237,"open":238,"high":238,"low":196,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",185.86,181.52,-5.54,-2.96,291510.506388,11148,182.3124,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",186.76,188.24,183.79,187.06,2.51,1.36,222772.686272,9247,186.8514,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",183.58,187.26,180.64,184.55,1.49,0.81,289370.290028,10421,184.7073,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",186.3,186.37,177.76,183.06,-4.85,-2.58,919319.118294,11649,182.6816,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",198.09,200.53,184.885,187.91,-7.3,-3.74,288795.533328,11705,189.9895,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":273,"volume":295,"transactions":296,"vwap":297},"2026-09-16",206.3,194.3,195.21,-9.94,269131.173688,9730,198.4652,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",209.2,205.12,205.15,-3.76,-1.8,165346.730459,9349,206.4009,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":66,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",209.36,211.5321,208.085,208.91,0.2,164912.251268,9815,209.7524,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",212.07,212.75,207.03,208.5,-0.31,-0.15,156902.462544,7665,209.3609,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",211.51,212.28,207.33,208.81,-3.57,-1.68,171390.625879,8331,209.0118,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",211.6,212.56,209.5301,212.38,-0.53,-0.25,173057.307057,9428,211.2842,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",223.49,223.5,211.215,212.91,-4.35,-2,227042.596838,8971,213.8097,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",213.91,218.42,213.345,217.26,1.85,0.86,200981.229008,7427,216.3661,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",216.24,216.98,212.94,215.41,2.34,1.1,222966.560782,10435,214.9258,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",210.1,215.54,209.06,213.07,3.71,1.77,165666.332806,8169,213.6219,{"date":396,"open":397,"high":398,"low":399,"close":310,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",210.33,211.9203,207.07,-2.04,-0.96,157421.719997,9133,208.8487,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",211.09,213.39,210.81,211.4,-0.22,-0.1,132349.335303,6454,211.5379,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",211.72,213.68,210.145,211.62,0.95,0.45,128221.379202,6410,212.0122,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",208.42,211.205,207.8,210.67,0.78,0.37,191097.569728,6282,209.5308,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",215.64,218.165,209.64,209.89,-5.7,-2.64,160094.952905,7792,212.1286,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",211.7,215.7375,209.565,215.59,4.73,2.24,146429.408478,6621,213.5951,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",213.49,216.3575,210.73,210.86,-3.95,-1.84,201657.099616,7701,212.2135,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":140,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",216.78,217.435,211.03,214.81,-0.26,203377.166639,7141,215.1901,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",210.25,215.52,215.37,2.43,1.14,262832.66234,8457,214.458,{"date":492,"open":493,"high":494,"low":493,"close":377,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",207,214.75,9,4.41,321701.423662,9923,213.0019,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",211.01,202.61,203.94,-4.6,-2.21,413854.056547,10147,204.3638,{"date":511,"open":512,"high":397,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",208.59,207.14,208.54,-2.12,-1.01,144861.012656,8325,208.4163,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":53,"volume":527,"transactions":528,"vwap":529},"2026-08-14",210.51,212.14,208.22,210.66,0.08,151293.798984,9597,210.4553,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",210.28,212,208.66,210.58,1.17,0.56,150081.003627,7637,209.9989,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",206.75,210.74,205.2,209.41,1.66,0.8,138368.618125,6439,208.6411,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":213,"vwap":561},"2026-08-11",211.24,213.27,207.51,207.75,-3.01,-1.43,340692.102417,210.2378,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",212.27,215.07,209.67,210.76,-3.56,-1.66,150763.89747,8022,211.4311,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",215.62,217.39,211.61,214.32,-1.67,-0.77,188965.378071,8755,214.9984,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",221.54,215.94,215.99,-3.48,-1.59,238775.071774,10540,217.5855,{"date":595,"open":596,"high":597,"low":365,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",226.25,227.56,219.47,-3.38,-1.52,250184.350075,10245,221.0195,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",224.6,226.27,221.635,222.85,-5.12,-2.25,288160.027221,11674,223.207,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",234.43,237.57,227.69,227.97,-3.73,-1.61,337465.812319,11419,230.3221,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",231.41,232.139,225.54,231.7,-1.44,-0.62,225897.136102,10527,229.9868,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",242.75,232.47,233.14,-15.12,-6.09,237111.069387,9859,235.2882,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",241.32,257.21,235.15,248.26,7.27,3.02,657926.1619,17802,251.1556,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",235,241.12,226.115,240.99,14.35,6.33,584228.011051,16512,234.1218,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",228.03,231.79,225.925,226.64,1.4,0.62,252213.509124,11489,227.1965,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":675,"volume":687,"transactions":688,"vwap":689},"2026-07-24",222.75,227.14,221.4029,225.24,3.1,115637.090963,6593,225.3618,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",220.41,224.93,219.41,222.14,-1.22,-0.55,167763.301795,7333,221.2967,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",219.2,225.56,223.36,7.25,3.35,230223.126422,9372,222.4452,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",211.35,217.02,209.96,216.11,5.99,2.85,301916.041115,8441,215.1668,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",220.11,221.57,209.82,210.12,-10.24,-4.65,393201.64924,10283,212.6051,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",223.85001,230.22,218.56,220.36,-6.3,-2.78,178500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",219.60001,228.7,217.13,226.66,8.23,3.77,319600,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",211.13,220.3,218.42999,5.64,2.65,271000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",209.16,213.28999,207.55,212.78999,2.06,0.98,137700,{"date":769,"open":770,"high":771,"low":772,"close":464,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":464},"2026-07-13",213.67,215.44,210.55,-1.24,-0.58,168400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":106,"volume":783,"transactions":9,"vwap":781},"2026-07-10",213.33,216.60001,211.42,211.97,0.24,376800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",205,215.46001,203.64999,211.73,6.98,3.41,182900,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",206.49001,202.47,204.75,-3.99,-1.91,153600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":434,"volume":808,"transactions":9,"vwap":806},"2026-07-07",208.31,211.3,207.48,208.74001,0.77,154900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",204.0099945,208.050003,200.24001,207.97,2.57,1.25,213000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",199.25999,206.8,196.49001,205.39999,7.38,3.73,318000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":600,"volume":834,"transactions":9,"vwap":832},"2026-07-01",199.61,202.94,198.0099945,198.020004,-3.06,199700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",200.2,201.57001,197.53,201.080002,-0.38,-0.19,157100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",202.56,203.36,199.47,201.46001,-3.71,-1.81,360100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",202.17,205.92999,201.33,205.17,2.12,1.04,614400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":590,"volume":869,"transactions":9,"vwap":867},"2026-06-25",207.5,208.12,198.77,203.050003,-3.28,176300,{"date":871,"open":872,"high":873,"low":857,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",201.53999,206.88,206.33,6.88,3.45,250600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":547,"volume":885,"transactions":9,"vwap":883},"2026-06-23",196.7,200.47,194.35001,199.45,3.25,196200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",195.49001,200.67999,195.10001,196.2,-0.85,-0.43,216500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",191.23,197.23,189.13,197.050003,6.92,3.64,530200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":273,"volume":911,"transactions":9,"vwap":909},"2026-06-17",198.53999,201.47,189.21001,190.13,-9.69,223200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",200.46001,201.94,198.84,199.82001,0.27,0.14,188300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",201.039993,204.039993,198.64999,199.55,0.02,0.01,261700,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":72,"percent_change":166,"volume":935,"transactions":9,"vwap":934},"2026-06-12",200.37,195.78999,199.53,207600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",199.5,200.91,193.56,199.48,1.35,0.68,174500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",203.080002,198.12,198.13,-2.91,-1.45,211800,{"date":954,"open":955,"high":956,"low":955,"close":923,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":923},"2026-06-09",195.35001,202.10001,7.58,3.92,217100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":79,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",191.0099945,197.59,189.88,193.46001,1.3,222900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",190.070007,191.7,187.63,190.98,0.83,0.44,245300,{"date":978,"open":979,"high":971,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",190.56,188.12,190.14999,3.23,1.73,152800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",188.55,189.94,186.67,186.92,-3.04,-1.6,248100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",186.28999,190.75,186.24001,189.96001,3.34,1.79,167000,{"date":1004,"open":1005,"high":1006,"low":239,"close":1007,"change":1008,"percent_change":774,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",186,188,186.62,-1.09,310800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",194.45,194.83,187.45,187.71001,-7.04,-3.61,309500,{"date":1020,"open":1021,"high":900,"low":1022,"close":1023,"change":1024,"percent_change":66,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",192.8,190.77,194.75,0.79,199300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",191.47,196.98,190.73,193.96001,3.94,2.07,317400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",188.45,191.96001,187.67,190.020004,2.3,1.23,202600,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":379,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",184.3,188.039993,187.72,1.26,111800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",180.089996,185.87,178.5,185.38,2.55,1.39,262400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":894,"transactions":9,"vwap":1065},"2026-05-20",177.75999,182.96001,175.050003,182.83,5.33,3,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",175.63,180.58,172.0099945,177.5,1.22,0.69,319000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":622,"volume":1084,"transactions":9,"vwap":1082},"2026-05-18",178.69,182.19,175.2,176.28,-2.89,277800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",192.91,179.12,179.17,-13.92,-7.21,288200,{"date":1094,"open":1095,"high":948,"low":1096,"close":1097,"change":782,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",193.83,192,193.089996,0.12,481500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":893,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",192.11,195.88,191.56,192.85001,-0.83,356600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",197.63,193.61,193.67999,-3.81,-1.93,235100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":951,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",200.57001,201.96001,196.059998,197.49001,-2.9,308100,{"date":1125,"open":1126,"high":1127,"low":925,"close":1128,"change":1129,"percent_change":116,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",201.16,201.88,200.39,-0.06,176700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1058,"volume":1138,"transactions":9,"vwap":1136},"2026-05-07",197.88,202.37,195.14,200.45,2.75,217000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",202.38,203.56,197.36,197.7,-0.8,-0.4,256400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",194.62,200.74001,193.77,198.5,5.15,2.66,335400,{"date":1158,"open":1127,"high":1127,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",187.98,193.35001,-9.66,-4.76,509200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":121,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",205.14999,206.73,200.64,203.0099945,-0.68,220700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1041,"percent_change":487,"volume":1178,"transactions":9,"vwap":1177},"2026-04-30",201.75,206.61,198.16,203.69,608800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":974,"percent_change":66,"volume":1185,"transactions":9,"vwap":1184},"2026-04-29",200.56,204.99001,199.8,201.39,407400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1181,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1181},"2026-04-28",193,206.45,188.0099945,0.53,0.26,680100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",203.41,205.75,197.74001,200.029999,-3.03,-1.49,489600,{"date":1204,"open":1205,"high":1206,"low":925,"close":1207,"change":101,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",201.92999,204.3,203.059998,0.52,271400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":411,"volume":1217,"transactions":9,"vwap":1215},"2026-04-23",202.89999,202.92999,197.69,202.0099945,-0.44,362500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":240,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-22",209.50999,209.53999,199.17999,202.45,-2.66,552000,{"date":1227,"open":1228,"high":1229,"low":1166,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",213.52,214.23,207.99001,-4.72,-2.22,379800,{"date":1235,"open":432,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-20",213.16,210.34,212.71001,1.27,0.6,152500,{"date":1243,"open":557,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",215.61,204.71001,211.44,7.35,3.6,256900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":807,"volume":1257,"transactions":9,"vwap":1255},"2026-04-16",202.99001,205.33,201.64,204.089996,1.55,136800,{"date":1259,"open":1260,"high":1261,"low":838,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",206.96001,207.34,202.53999,-4.03,-1.95,238000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":66,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",204.91,209.14999,200.71001,206.57001,0.84,129900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":983,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-13",202.28999,205.8,199.75,205.73,0.85,199100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":126,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",202.31,204.7,200.41,204,0.97,140900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":943,"volume":1297,"transactions":9,"vwap":1295},"2026-04-09",199.0099945,203.83,197.57001,202.050003,1.37,130400,{"date":1299,"open":1300,"high":1301,"low":1168,"close":889,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":889},"2026-04-08",201.24001,204.5,5.54,2.84,158500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1135,"change":477,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1135},"2026-04-07",196,196.78,193.59,-0.13,135200,{"date":1313,"open":1095,"high":880,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",190.63,195.39999,0.64,0.33,150700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",192.81,195.28,189.99001,194.75999,0.73,0.38,121100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",193.28999,196.14,192.88,194.029999,-1.38,-0.71,150400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",196.35001,198.10001,192.059998,195.41,1.96,1.01,171900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-30",197.85001,199.39999,193.3,193.45,-2.11,-1.08,254900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-27",197.22,199.99001,194.12,195.56,-2.99,-1.51,190900,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1041,"volume":1370,"transactions":9,"vwap":1368},"2026-03-26",193.19,198.89,198.55,4.47,204100,{"date":1372,"open":1341,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-25",194.38,188.48,194.080002,4.19,2.21,184100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":851,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-24",188.92999,193.97,187.99001,189.89,-0.94,201800,{"date":1388,"open":1389,"high":1013,"low":1390,"close":971,"change":1391,"percent_change":21,"volume":1392,"transactions":9,"vwap":971},"2026-03-23",191.27,191,6.62,261800,{"date":1394,"open":1395,"high":1030,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",189.73,184.61,185.080002,-3.89,-2.06,436100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":347,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",188.020004,192.35001,185.11,188.97,-0.48,289400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":157,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",186.27,189.66,189.45,0.34,422700,{"date":1417,"open":1418,"high":1419,"low":1406,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-17",192.87,195.32001,189.11,-1.89,-0.99,197200,{"date":1425,"open":102,"high":1133,"low":1426,"close":1390,"change":1427,"percent_change":740,"volume":1428,"transactions":9,"vwap":1390},"2026-03-16",189.91,-5.46,218100,{"date":1430,"open":906,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",200.21001,194.8,196.46001,-0.23,-0.12,231200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",197.020004,200.28999,195.82001,196.69,-2.83,-1.42,318200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1098,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-11",200.16,202.080002,196.33,199.52,0.06,233800,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1349,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1349},"2026-03-10",210.35001,198.059998,-4.77,-2.34,274300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-09",198.67999,204.23,195.17,204.17,-0.61,-0.3,331500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",203.020004,208.67,197.50999,204.78,-2.85,-1.37,179600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":273,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-05",210.89999,214.88,206.50999,207.63,-2.28,172200,{"date":1488,"open":1489,"high":1489,"low":421,"close":1490,"change":860,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-04",216.089996,212.48,0.49,152700,{"date":1494,"open":1495,"high":533,"low":1496,"close":1246,"change":943,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1246},"2026-03-03",205.19,203,0.32,328100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-02",208.87,211.37,206,210.75999,-3.02,-1.41,212700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-27",213.97,216.61,213.14,213.78,-4.55,-2.08,184700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":966,"percent_change":1240,"volume":1523,"transactions":9,"vwap":1522},"2026-02-26",224.28,225.12,217.95,218.33,243600,{"date":1525,"open":1526,"high":1527,"low":476,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",217.7,221.37,217.029999,-2.48,-1.13,170300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1216,"volume":1539,"transactions":9,"vwap":1537},"2026-02-24",222.67999,223.67,218.7,219.50999,-0.97,175100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":444,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-23",226.2,216.42999,220.48,-2.52,239500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-20",223.73,229.78,222.25,226.17999,2.97,1.33,177800,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-19",228.020004,220.87,223.21001,-6.57,-2.86,214000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1550,"change":1569,"percent_change":101,"volume":1570,"transactions":9,"vwap":1550},"2026-02-18",226.3,231.73,226.24001,2.38,228800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":400,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-17",227.72,230.97,220.2,227.39999,-0.89,251200,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-13",234.63,227.92999,229.44,-4.62,-1.97,210900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":391,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-12",236.50999,239.39999,230.36,234.059998,0.76,269800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":825,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-11",228.66,234.8,223.070007,232.28999,1.63,184600,{"date":1604,"open":1560,"high":1605,"low":1560,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-10",232.14999,228.56,5.05,2.26,332900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",225.75999,229.96001,222.46001,223.50999,-1.7,-0.75,335600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-06",220.38,231.28999,219.25,225.21001,4.66,2.11,493100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",232.41,236.28999,218.91,220.55,-16.49,-6.96,275600,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1154,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-04",234.14,242.22,237.039993,2.22,267200,{"date":1645,"open":660,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":189,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",238.34,229.81,231.89,-3.88,356200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1049,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-02",234.24001,239.75999,233.7,235.77,0.54,298200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1530,"volume":1666,"transactions":9,"vwap":1664},"2026-01-30",235.2,235.95,231.42999,234.50999,-2.69,191900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-29",239.59,240.61,234.2,237.2,-6.69,-2.74,216100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":487,"volume":1683,"transactions":9,"vwap":1681},"2026-01-28",242.62,244.89,240.020004,243.89,2.74,175600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":80,"volume":1691,"transactions":9,"vwap":1689},"2026-01-27",238.92999,242.55,235.39999,241.14999,2.61,82700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",239.050003,241.16,235.57001,238.53999,0.5,0.21,115400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1231,"volume":1708,"transactions":9,"vwap":1706},"2026-01-23",246.61,248.10001,235.37,238.039993,-11.78,170100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-22",256.23999,258.75,249.39,249.82001,-3.93,-1.55,117100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-21",246.75,253.99001,246.37,253.75,8.94,3.65,149300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-20",242.31,245.31,241.42,244.81,-2.76,-1.11,151700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":150,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-16",249,252.13,246.53,247.57001,-0.37,104200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1074,"volume":1751,"transactions":9,"vwap":1749},"2026-01-15",243.72,249.97,243.5,248.5,2.99,87000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-14",244.74001,246.33,241.67,245.50999,-0.02,-0.01,105600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-13",242.19,247.039993,237.38,245.53,-5.91,-2.35,279200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-12",252.98,257.070007,248.42999,251.44,-4.59,-1.79,192900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-09",250.8,256.10001,247.53999,256.029999,5.38,2.15,187200,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-08",239.2,253.47,250.64999,8.88,3.67,153400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1468,"percent_change":1435,"volume":1802,"transactions":9,"vwap":1801},"2026-01-07",241.98,245.11,239.41,241.77,144400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":433,"volume":1810,"transactions":9,"vwap":1808},"2026-01-06",236.99001,243.28999,235.029999,242.070007,1.88,185500,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-05",232.59,243.53,240.19,5.43,2.31,179000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-02",232.63,234.98,227.74001,234.75999,2.23,0.96,275400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":798,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",236.62,237.39,231.69,232.53,-1.69,165500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1477,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",238.99001,240,236.35001,236.52,-3.29,146000,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":189,"percent_change":1170,"volume":1849,"transactions":9,"vwap":1848},"2025-12-29",241.74001,238.72,239.81,160300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":782,"volume":1857,"transactions":9,"vwap":1855},"2025-12-26",238.89999,242.73,238.59,241.46001,0.57,140100,{"date":1859,"open":1860,"high":1861,"low":1662,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-24",237,241.92999,240.89,3.51,1.48,145200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1765,"change":1871,"percent_change":314,"volume":1872,"transactions":9,"vwap":1765},"2025-12-23",235.83,239.57001,233.67,0.48,239400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-22",237.49001,239.99001,234.19,236.89999,0,167400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1878,"change":807,"percent_change":1317,"volume":1886,"transactions":9,"vwap":1878},"2025-12-19",235.039993,238.17,233.77,367900,{"date":1888,"open":1889,"high":1890,"low":1688,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-18",244.39,247.16,236.13,-6.21,-2.56,224500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":38,"percent_change":526,"volume":1901,"transactions":9,"vwap":1900},"2025-12-17",240.029999,245.28,237.78,242.34,180800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1435,"volume":1909,"transactions":9,"vwap":1907},"2025-12-16",243.14,243.45,240.050003,242.14999,-0.28,180200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1795,"transactions":9,"vwap":1915},"2025-12-15",245.83,246.25999,241.089996,242.42999,-1.21,-0.5,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-12",250,241.2,243.64,-4.93,-1.98,145900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1376,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-11",245.52,249.91,242.82001,248.57001,1.71,196900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-10",238.84,247.66,237.5,244.38,6.6,2.78,190100,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1899,"change":1947,"percent_change":841,"volume":1948,"transactions":9,"vwap":1899},"2025-12-09",222.17999,241.64999,-0.9,154100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":411,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-08",240.60001,243.16,238.10001,238.67999,-0.09,220400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1852,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1852},"2025-12-05",235.10001,240.44,233.34,5,2.14,209800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1422,"volume":1972,"transactions":9,"vwap":1970},"2025-12-04",233.58,236.77,230.53999,233.89999,-2.33,129800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-03",230.67,240.14,230.56,236.23,5.75,2.49,168500,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1335,"volume":1988,"transactions":9,"vwap":1986},"2025-12-02",235.17,229.99001,230.48,-1.64,151300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":842,"volume":1996,"transactions":9,"vwap":1994},"2025-12-01",230.77,235.13,228.84,232.12,-0.45,115000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1114,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-28",233.31,235.50999,231.67,232.57001,-0.82,68400,{"date":2006,"open":660,"high":2007,"low":1653,"close":2008,"change":2009,"percent_change":1326,"volume":2010,"transactions":9,"vwap":2008},"2025-11-26",241.97,234.5,0.88,245200,{"date":2012,"open":2013,"high":1641,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-25",224.53,233.62,9.82,4.39,174000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-24",223.77,227.39,221.10001,223.8,0.87,0.39,155500,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-21",212.74001,223.97,222.92999,11.99,5.68,190200,{"date":2036,"open":2037,"high":2038,"low":432,"close":2039,"change":2040,"percent_change":1649,"volume":2041,"transactions":9,"vwap":2039},"2025-11-20",222.97,224.71001,210.94,-8.51,233000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":892,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-19",219.13,222.55,218.24001,219.45,-0.39,150800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":754,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":754},"2025-11-18",215,220.92,212.98,3.52,1.62,139000,{"date":2059,"open":2060,"high":2061,"low":473,"close":473,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":473},"2025-11-17",220.10001,222.58,-5.31,-2.39,94000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":346,"volume":2072,"transactions":9,"vwap":2070},"2025-11-14",223.14,224.31,219.81,222.089996,-1.19,108600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-13",225.53999,226.89999,222.19,223.28,-1.48,-0.66,117500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-12",216.99001,226.13,216.34,224.75999,6.78,3.11,190700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1515,"volume":2098,"transactions":9,"vwap":2096},"2025-11-11",223.49001,223.69,216.89,217.98,-4.63,169800,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-10",230.10001,221.89,222.61,-4,-1.77,186000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1879,"percent_change":1879,"volume":2113,"transactions":9,"vwap":2112},"2025-11-07",226.41,229.61,223.96001,226.61,144300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2112,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2112},"2025-11-06",230.66,232.49001,226.10001,-7.25,-3.1,183800,{"date":2123,"open":2124,"high":2125,"low":1985,"close":2126,"change":2127,"percent_change":262,"volume":2128,"transactions":9,"vwap":2126},"2025-11-05",230.12,235.5,233.86,3.43,204300,{"date":2130,"open":2131,"high":2000,"low":2132,"close":2133,"change":1514,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-04",232.86,229.64,230.42999,-1.94,201700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1822,"change":1326,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1822},"2025-11-03",234.60001,236.46001,232.13,0.16,244700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2138,"change":2148,"percent_change":600,"volume":2149,"transactions":9,"vwap":2138},"2025-10-31",235.98,239.52,234.11,-3.62,205000,{"date":2151,"open":2152,"high":1798,"low":2153,"close":2154,"change":1272,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-30",234.46001,233.96001,238.22,0.35,313200,{"date":2158,"open":2159,"high":2160,"low":2132,"close":1765,"change":262,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1765},"2025-10-29",234.13,242.52,0.63,265800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-28",239.88,248.039993,233.49001,235.89,1.56,0.67,448300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-27",239.48,243.56,232.7,234.33,-5,-2.09,242600,{"date":2182,"open":2183,"high":2184,"low":1847,"close":2185,"change":1987,"percent_change":1170,"volume":2186,"transactions":9,"vwap":2185},"2025-10-24",244.47,245.58,239.33,107600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-23",247.75999,247.89,238,240.97,-7.85,-3.15,126000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":516,"volume":2203,"transactions":9,"vwap":2201},"2025-10-22",250.19,251.050003,246.14999,248.82001,-2.55,125000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":456,"volume":2211,"transactions":9,"vwap":2209},"2025-10-21",246.3,252.89,244.14,251.37,5.5,94700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2024,"volume":2219,"transactions":9,"vwap":2217},"2025-10-20",244.59,248.080002,242.53999,245.87,2.13,103900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-17",244.62,249.39999,241.25999,243.74001,-0.79,-0.32,214700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1715,"percent_change":231,"volume":2235,"transactions":9,"vwap":2234},"2025-10-16",247.28,248.71001,242.69,244.53,100900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-15",247.31,251.17,245.19,248.46001,2.25,0.91,128400,{"date":2246,"open":1705,"high":2247,"low":1705,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-14",250.47,246.21001,6.86,2.87,231600,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-13",235.87,241.039993,239.35001,4.29,1.83,181100,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",245.089996,234.0099945,235.059998,-8.88,-3.64,164600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":590,"volume":2275,"transactions":9,"vwap":2273},"2025-10-09",246.039993,246.31,242.020004,243.94,-3.94,141400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-08",243.55,248.41,237.97,247.88,4.68,1.92,150200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-07",246.22,247,241.31,243.2,-4.31,-1.74,131600,{"date":2295,"open":2296,"high":2296,"low":2288,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-06",255.82001,247.50999,-5.88,-2.32,181200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-03",253.0099945,257.79999,252.33,253.39,1.87,0.74,225200,{"date":2311,"open":2312,"high":2313,"low":2288,"close":2314,"change":1326,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-02",250.2,253.24001,251.52,0.15,180600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1682,"volume":2324,"transactions":9,"vwap":2322},"2025-10-01",243.32001,251.60001,242.080002,251.14,6.69,169700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":26,"volume":1666,"transactions":9,"vwap":2330},"2025-09-30",240.57001,244.91,238.64,244.45,3.84,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1670,"change":2337,"percent_change":2170,"volume":2338,"transactions":9,"vwap":1670},"2025-09-29",241.49001,241.57001,236.089996,1.61,207200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":487,"volume":2346,"transactions":9,"vwap":2344},"2025-09-26",237.28,240.17999,235.23,239,2.69,171300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-25",236.78,238.050003,228.2,236.31,-5.98,-2.47,196300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1129,"percent_change":1758,"volume":2362,"transactions":9,"vwap":2361},"2025-09-24",242.98,247.69,240.69,242.28999,117800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":815,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-23",240.11,245.25,238.89,242.35001,1.07,147100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1444,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-22",240.25999,242.11,238.48,239.78,-0.59,133200,{"date":2380,"open":2381,"high":2381,"low":2382,"close":1921,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1921},"2025-09-19",245.77,240.34,-4.25,-1.73,331000,{"date":2387,"open":2388,"high":1704,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-18",243.66,241.17999,245.45,2.63,1.08,120100,{"date":2395,"open":2396,"high":2320,"low":2397,"close":1930,"change":842,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1930},"2025-09-17",244.31,242.12,-0.08,116500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":918,"percent_change":106,"volume":2406,"transactions":9,"vwap":2405},"2025-09-16",242.95,244.24001,239.36,243.0099945,111100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1467,"volume":2414,"transactions":9,"vwap":2412},"2025-09-15",242.89,245.91,241.81,242.74001,-1.5,103600,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2403,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2403},"2025-09-12",251.84,242.24001,-8.61,-3.41,88800,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-11",247.77,253.63,252.85001,5.84,2.36,123200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-10",249.89999,252.17,246.45,247.0099945,-6.93,-2.73,140800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-09",253.60001,258.95001,250.41,253.94,-0.42,-0.17,82500,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1916,"volume":2454,"transactions":9,"vwap":2452},"2025-09-08",256.64001,251.87,254.36,-3.12,137100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":600,"percent_change":2377,"volume":2461,"transactions":9,"vwap":2460},"2025-09-05",259.17001,262.67001,254.22,257.48001,185200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-04",254.11,259.51999,252.89999,259,5.32,2.1,97600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1317,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-09-03",252.36,256.32001,252.24001,253.67999,0.13,98600,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-02",246.25,254.17999,253.35001,1.81,0.72,146500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1545,"volume":2494,"transactions":9,"vwap":2492},"2025-08-29",258.73001,258.92999,251.17999,251.53999,-6.5,161000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":537,"volume":2502,"transactions":9,"vwap":2500},"2025-08-28",257.5,263.38,252.81,258.040009,1.43,243000,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2242,"percent_change":2009,"volume":2508,"transactions":9,"vwap":2507},"2025-08-27",254.059998,257.89999,256.60999,126200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2452,"change":2514,"percent_change":145,"volume":2515,"transactions":9,"vwap":2452},"2025-08-26",255.17999,259.76001,254.16,1.53,115900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1422,"percent_change":2048,"volume":2522,"transactions":9,"vwap":2521},"2025-08-25",255.42999,256.85001,252.39,252.83,133500,{"date":2524,"open":2409,"high":2525,"low":2160,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-22",254.7,253.82001,13.68,5.7,187100,{"date":2531,"open":2532,"high":2533,"low":2532,"close":1976,"change":1335,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1976},"2025-08-21",236.96001,241.24001,-0.29,127500,{"date":2537,"open":2538,"high":2539,"low":1800,"close":2540,"change":2541,"percent_change":2384,"volume":2542,"transactions":9,"vwap":2540},"2025-08-20",241.95,243.49001,240.85001,-4.24,119700,{"date":2544,"open":2411,"high":2545,"low":2546,"close":2262,"change":2547,"percent_change":2548,"volume":1865,"transactions":9,"vwap":2262},"2025-08-19",245.85001,241.3,4.65,1.93,{"date":2550,"open":2551,"high":1678,"low":2552,"close":1960,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1960},"2025-08-18",240.36,239.070007,-0.11,-0.05,118600,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":189,"percent_change":1170,"volume":2561,"transactions":9,"vwap":2560},"2025-08-15",244,239.49001,240.55,175300,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1146,"volume":2568,"transactions":9,"vwap":2566},"2025-08-14",244.16,240.16,242.2,-0.98,185900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-13",235.31,243.89999,231.35001,243.17999,9.08,3.88,136400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-12",225.85001,234.25999,224.32001,234.10001,11.08,4.97,166500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2308,"percent_change":1317,"volume":2593,"transactions":9,"vwap":2592},"2025-08-11",223.60001,224,220.59,223.020004,189700,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-08",228.14,220.56,222.28,-1.71,-0.76,142000,{"date":2603,"open":2604,"high":2604,"low":2093,"close":2605,"change":2606,"percent_change":1768,"volume":1555,"transactions":9,"vwap":2605},"2025-08-07",231.82001,223.99001,-5.39,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-06",229.75,231.44,228.71001,229.38,0.22,0.1,193600,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-05",224.56,230.7,229.16,5.22,2.33,246800,{"date":2625,"open":2626,"high":2627,"low":2023,"close":2628,"change":2629,"percent_change":66,"volume":2630,"transactions":9,"vwap":2628},"2025-08-04",225.14,228.14999,223.94,0.92,216400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2592,"change":2636,"percent_change":66,"volume":2637,"transactions":9,"vwap":2592},"2025-08-01",218.94,225.71001,218.35001,0.9,337400,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":1098,"percent_change":72,"volume":2643,"transactions":9,"vwap":2642},"2025-07-31",220.85001,226.36,222.12,223900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1593,"volume":2651,"transactions":9,"vwap":2649},"2025-07-30",221.25,226.94,219.53,222,1.67,421200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-29",230.75,233.61,212.85001,220.33,-8.87,-3.87,530600,{"date":2662,"open":2663,"high":2191,"low":2664,"close":2665,"change":2666,"percent_change":568,"volume":2667,"transactions":9,"vwap":2665},"2025-07-28",237.47,226.14999,229.2,-8.46,479900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":1327,"transactions":9,"vwap":2673},"2025-07-25",235.14999,237.67999,229.64999,237.66,5.09,2.19,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2002,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2002},"2025-07-24",236.11,237.14,228.050003,-5.95,-2.49,177600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-23",235.42,240.83,234.14999,238.52,4.7,2.01,126800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2009,"volume":2700,"transactions":9,"vwap":2698},"2025-07-22",232.53999,237.71001,232.5,233.82001,2.05,287700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2484,"percent_change":1024,"volume":2707,"transactions":9,"vwap":2706},"2025-07-21",230.78,234.029999,230.69,231.77,143200,{"date":2709,"open":2140,"high":2710,"low":2711,"close":1613,"change":975,"percent_change":38,"volume":2712,"transactions":9,"vwap":1613},"2025-07-18",234.36,227.28999,175200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":993,"transactions":9,"vwap":2718},"2025-07-17",242.63,245.050003,229.46001,229.52,-18.59,-7.49,{"date":2722,"open":2723,"high":2724,"low":2200,"close":2725,"change":95,"percent_change":2398,"volume":2072,"transactions":9,"vwap":2725},"2025-07-16",249.12,252.38,248.11,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":444,"volume":2732,"transactions":9,"vwap":2730},"2025-07-15",265.41,248.2,248.31,-15.01,198600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2614,"percent_change":53,"volume":2739,"transactions":9,"vwap":2738},"2025-07-14",262.42001,263.66,260.67999,263.32001,87400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-11",263.85001,264.29999,260.76999,263.22,-2.75,-1.03,92100,{"date":2750,"open":2751,"high":177,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-10",261.75,255.27,265.97,4.96,1.9,327800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":901,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-07-09",256.48001,261.019989,254.25,261.01001,2.72,119200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":347,"percent_change":412,"volume":2771,"transactions":9,"vwap":2770},"2025-07-08",255.56,259.73001,253.45,254.089996,166900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":579,"volume":2779,"transactions":9,"vwap":2777},"2025-07-07",255.34,259.39001,252.62,254.34,-4.32,145800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1908,"percent_change":2553,"volume":2786,"transactions":9,"vwap":2785},"2025-07-03",259.13,260.42001,257.14001,258.66,76800,{"date":2788,"open":2322,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2561,"transactions":9,"vwap":2791},"2025-07-02",259.38,249.23,258.94,10.02,4.03,{"date":2795,"open":2796,"high":2322,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-01",236.75999,248.92,10.38,4.35,230100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1697,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1697},"2025-06-30",243.92,244.32001,236.059998,-5.59,-2.29,220200,{"date":2810,"open":2811,"high":2812,"low":1646,"close":2813,"change":2814,"percent_change":391,"volume":2815,"transactions":9,"vwap":2813},"2025-06-27",240.82001,244.73,244.13,4.24,238200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-26",241.33,244.28,236.21001,239.89,-0.84,-0.35,107700,{"date":2826,"open":2183,"high":1898,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":1700,"transactions":9,"vwap":2828},"2025-06-25",240.58,240.73,-5.26,-2.14,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1682,"volume":2838,"transactions":9,"vwap":2836},"2025-06-24",240.62,246.83,240.24001,245.99001,6.55,150500,{"date":2840,"open":2841,"high":1839,"low":2842,"close":2843,"change":2844,"percent_change":807,"volume":2845,"transactions":9,"vwap":2843},"2025-06-23",237.33,234.44,239.44,1.82,189300,{"date":2847,"open":2848,"high":1847,"low":2849,"close":2850,"change":2258,"percent_change":433,"volume":2851,"transactions":9,"vwap":2850},"2025-06-20",238.28,235.75999,237.62,382500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":263,"percent_change":1414,"volume":2858,"transactions":9,"vwap":2857},"2025-06-18",233.25999,238.36,232.87,235.78999,207300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":1822,"change":2178,"percent_change":1515,"volume":1311,"transactions":9,"vwap":1822},"2025-06-17",238.13,238.88,234.67999,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-16",238.73,241.070007,235.56,239.98,7.49,3.22,113300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2117,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2117},"2025-06-13",235.91,237.080002,231.48,-7.19,-3,104800,{"date":2882,"open":2883,"high":2319,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-12",240.070007,238.55,239.67999,-3.39,-1.39,108000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":346,"percent_change":411,"volume":2895,"transactions":9,"vwap":2894},"2025-06-11",244.11,246.32001,242.60001,243.070007,93500,{"date":2897,"open":2898,"high":2899,"low":2876,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-06-10",239.75,244.89999,243.60001,6.12,2.58,95700,{"date":2905,"open":2710,"high":2906,"low":1986,"close":2907,"change":2908,"percent_change":2622,"volume":2909,"transactions":9,"vwap":2907},"2025-06-09",238.25,237.48,5.41,98900,{"date":2911,"open":2688,"high":2912,"low":2609,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-06",234.31,232.070007,2.04,0.89,76000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":966,"percent_change":1856,"volume":2923,"transactions":9,"vwap":2922},"2025-06-05",229,230.38,227.42999,230.029999,109800,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1352,"volume":2930,"transactions":9,"vwap":2928},"2025-06-04",233.020004,228.33,228.73,-4.94,81400,{"date":2932,"open":2919,"high":2710,"low":2919,"close":1870,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":1870},"2025-06-03",4.44,1.94,110900,{"date":2937,"open":1542,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-02",230.020004,224.37,229.23,1.32,0.58,260000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":547,"percent_change":1325,"volume":2950,"transactions":9,"vwap":2949},"2025-05-30",225.50999,228.97,224.16,227.91,116300,{"date":2952,"open":2953,"high":2953,"low":2954,"close":596,"change":1768,"percent_change":2747,"volume":2955,"transactions":9,"vwap":596},"2025-05-29",227.75999,224.62,102400,{"date":2957,"open":2958,"high":1899,"low":2959,"close":2960,"change":1734,"percent_change":1407,"volume":2961,"transactions":9,"vwap":2960},"2025-05-28",231.19,227.089996,228.60001,118700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2691,"volume":2969,"transactions":9,"vwap":2967},"2025-05-27",229.070007,230.87,226.070007,229.71001,4.52,105300,{"date":2971,"open":2972,"high":2973,"low":2972,"close":2974,"change":1444,"percent_change":2975,"volume":767,"transactions":9,"vwap":2974},"2025-05-23",220.99001,225.78,225.19,-0.63,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2112,"change":2981,"percent_change":1491,"volume":2982,"transactions":9,"vwap":2112},"2025-05-22",225.27,227.81,222.22,1.11,139300,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1892,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-21",227.89999,230.45,224.84,225.5,-2.68,186500,{"date":2992,"open":2993,"high":2152,"low":2994,"close":2995,"change":2996,"percent_change":190,"volume":2997,"transactions":9,"vwap":2995},"2025-05-20",233.0099945,230.33,231.71001,-2.23,93200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1530,"percent_change":1407,"volume":3004,"transactions":9,"vwap":3003},"2025-05-19",231.13,234.67,230.41,233.94,92000,{"date":3006,"open":2581,"high":3007,"low":1994,"close":3008,"change":1058,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-16",236.32001,235.070007,0.59,101700,{"date":3012,"open":3013,"high":2686,"low":3014,"close":3015,"change":600,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-15",234.41,231.87,233.67999,-0.65,121800,{"date":3019,"open":3020,"high":3021,"low":3022,"close":1661,"change":1584,"percent_change":1114,"volume":2378,"transactions":9,"vwap":1661},"2025-05-14",237.46001,240.96001,235.19,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-13",238.5,241.89999,237.74001,239.82001,3.86,1.64,137600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-12",238.66,241.96001,233.38,235.96001,10.93,4.86,189100,{"date":3042,"open":3043,"high":3043,"low":3044,"close":3045,"change":1106,"percent_change":1742,"volume":3046,"transactions":9,"vwap":3045},"2025-05-09",226.33,222.33,225.029999,88100,{"date":3048,"open":3049,"high":3050,"low":737,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-08",220.50999,227.44,225.86,8.02,3.68,145100,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-07",221.14,222.47,216.19,217.84,-2.43,-1.1,143000,{"date":3065,"open":3066,"high":3067,"low":779,"close":3068,"change":1216,"percent_change":95,"volume":2935,"transactions":9,"vwap":3068},"2025-05-06",217.39999,220.45,220.27,{"date":3070,"open":1621,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3017,"transactions":9,"vwap":3073},"2025-05-05",223.75999,219.7,220.71001,-1.62,-0.73,{"date":3077,"open":754,"high":3078,"low":3079,"close":3044,"change":3080,"percent_change":2844,"volume":3081,"transactions":9,"vwap":3044},"2025-05-02",224.81,217.28,3.98,123000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":2635,"change":1699,"percent_change":2614,"volume":3087,"transactions":9,"vwap":2635},"2025-05-01",220.67999,223.25999,217.21001,283500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1809,"percent_change":2024,"volume":3094,"transactions":9,"vwap":3093},"2025-04-30",213.69,219.92,204.57001,218.14,505500,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-29",212.16,219.59,207.020004,216.25999,-8.19,-3.65,368500,{"date":3105,"open":3106,"high":3107,"low":3106,"close":3108,"change":2243,"percent_change":66,"volume":3109,"transactions":9,"vwap":3108},"2025-04-28",221.38,226.72,224.45,325100,{"date":3111,"open":3112,"high":3113,"low":2096,"close":3114,"change":2691,"percent_change":2243,"volume":3115,"transactions":9,"vwap":3114},"2025-04-25",218.089996,223.87,223.53999,153200,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1642,"percent_change":1344,"volume":3122,"transactions":9,"vwap":3121},"2025-04-24",219.28999,224.72,217.86,221.53,682400,{"date":3124,"open":3125,"high":2152,"low":3126,"close":3127,"change":3128,"percent_change":189,"volume":3129,"transactions":9,"vwap":3127},"2025-04-23",227.57001,219.039993,219.31,-3.69,194300,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-04-22",220.81,224.92999,218.020004,223,6.59,3.05,339900,{"date":181,"open":3140,"high":3141,"low":3142,"close":3143,"change":2823,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3143},216.75999,217.45,211.35001,216.41,-0.16,220100]