[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AN":3,"homepage-market-summary":30,"stock-historical-AN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AutoNation, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","AutoNation is the second-largest automotive dealer in the United States, with 2025 revenue of $27.6 billion and over 245 dealerships, plus 52 collision centers. The firm also has 24 AutoNation USA used-vehicle stores, a captive lender, four auction sites, and three parts distributors across 20 states primarily in Sunbelt metropolitan areas. New-vehicle sales account for nearly half of revenue; the company also sells used vehicles, parts, and repair services as well as auto financing. The company (formerly Republic Industries) divested its waste management unit (Republic Services) in 1999 and its car rental businesses (ANC Rental) in 2000. Wayne Huizenga founded the company in the 1990s to bring the rollup acquisition strategy to auto retailing, which proved to be a smart move.","24,800","Fort Lauderdale, FL",{"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},162.46,166.95,167.975,162.37,164.99,-2.53,-1.53,400152.07448,15186,164.0402,235.81,1.25,1131409.118095757,68.7,8785,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},152.86,440763,160878402.471224,-3.9,"2025-04-22",[183,184,194,204,215,226,237,248,258,269,280,290,301,312,323,333,344,355,366,377,388,398,409,420,431,440,451,461,470,480,491,501,511,522,533,543,553,562,573,583,594,604,613,623,634,645,656,666,677,687,698,709,719,730,740,749,758,767,776,785,793,802,808,816,825,833,842,851,860,868,876,885,894,902,910,919,926,935,942,949,958,967,975,983,992,999,1007,1015,1021,1030,1039,1046,1054,1062,1071,1080,1087,1096,1104,1113,1121,1128,1136,1143,1151,1160,1169,1177,1186,1193,1201,1209,1218,1226,1234,1243,1250,1259,1265,1272,1279,1286,1290,1298,1305,1313,1321,1329,1338,1347,1356,1365,1371,1378,1386,1393,1402,1411,1419,1427,1436,1445,1454,1461,1468,1474,1482,1490,1497,1504,1512,1520,1527,1535,1543,1552,1560,1567,1574,1580,1589,1596,1604,1613,1621,1629,1637,1646,1654,1659,1665,1674,1682,1690,1698,1707,1716,1724,1731,1740,1748,1756,1763,1772,1780,1786,1792,1800,1805,1811,1818,1826,1832,1838,1844,1849,1856,1863,1870,1878,1886,1894,1902,1910,1918,1925,1932,1939,1946,1955,1963,1969,1976,1983,1991,1998,2006,2013,2018,2023,2032,2039,2045,2049,2056,2065,2071,2078,2087,2094,2101,2110,2115,2123,2129,2138,2144,2153,2162,2167,2175,2182,2190,2198,2206,2213,2221,2229,2238,2246,2255,2263,2269,2277,2284,2290,2297,2305,2310,2316,2322,2328,2334,2341,2348,2354,2361,2370,2378,2385,2392,2399,2407,2413,2419,2426,2431,2438,2445,2451,2458,2466,2474,2481,2486,2494,2502,2509,2517,2525,2530,2536,2540,2547,2554,2561,2568,2575,2583,2590,2597,2605,2611,2619,2627,2633,2640,2646,2655,2660,2667,2674,2680,2685,2692,2700,2708,2714,2721,2728,2736,2742,2749,2758,2764,2769,2776,2784,2792,2800,2804,2812,2818,2824,2832,2840,2849,2855,2862,2869,2876,2884,2890,2898,2907,2914,2920,2925,2932,2939,2946,2954,2962,2970,2978,2984,2992,3000,3008,3017,3026,3034,3041,3050,3057],{"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},"2026-10-01",158.24,167.59,156.5,7.55,4.8,805540.261738,20622,164.195,{"date":195,"open":196,"high":197,"low":177,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",157.46,158.79,157.44,0.64,0.41,835487.290905,18848,156.9162,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",162.35,163.29,155.425,156.8,-4.56,-2.83,643472.909461,16792,157.3916,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",166.46,167.58,161.33,161.36,-5.62,-3.37,488868.998551,14188,163.1577,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",162.94,169.05,162.01,166.98,4.09,2.51,466561.338972,14037,167.1779,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",165.25,166.58,161.95,162.89,-2.16,-1.31,546489.332513,14496,163.0933,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":210,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",169.91,170.3,164.7,165.05,-2.69,467577.394171,13914,166.3219,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",171.69,171.99,166.66,169.61,0.85,0.5,550860.550135,15544,169.2027,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",168.74,170.67,165.14,168.76,0.47,0.28,624792.234188,18761,168.5987,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":74,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",174.01,175.31,167.05,168.29,-3.77,1523456.22806,31024,168.9781,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",198.8,202.07,172.5801,174.88,-20.49,-10.49,2028589.114715,38604,180.2663,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",203.86,204.14,192.1,195.37,-8.24,-4.05,587666.333998,17193,196.9175,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",203.63,206.53,202.68,203.61,-1.98,-0.96,443990.837829,13768,204.0418,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",203.8,208.61,205.59,1.92,0.94,328507.173822,13260,206.7637,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",209.43,211.005,202.98,203.67,-3.55,-1.71,501494.093325,13895,206.2425,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",209.12,212.26,204.51,207.22,-1.96,-0.94,457372.717479,11759,206.7271,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",207.94,209.685,205.91,209.18,-0.12,-0.06,462893.312424,15429,208.3555,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",210.97,212.85,208.06,209.3,-3.06,-1.44,929421.502786,22028,209.9574,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",206.35,213.21,204.715,212.36,5.18,2.5,358394.236836,12201,211.2932,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":83,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",202.89,211.825,202.79,207.18,0.65,373352.604456,12616,207.7971,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",204.68,207.615,204.15,205.84,1.76,0.86,299279.062932,12653,206.0844,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",200.39,204.59,199.9901,204.08,2.83,1.41,422108.709996,15504,202.9589,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",199.52,203.48,198.34,201.25,1.16,0.58,532231.211588,14630,201.7836,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":83,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",199.93,202.32,200.09,0.67,320282.565177,12224,201.1435,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",195.12,200.15,194.05,198.75,2.18,1.11,346304.815498,12623,198.6725,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":361,"volume":458,"transactions":459,"vwap":460},"2026-08-26",196.54,199.92,195.97,196.57,-0.23,326581.741841,12524,197.0292,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":405,"volume":467,"transactions":468,"vwap":469},"2026-08-25",197.4,192,196.8,1.67,452945.784063,15267,195.3376,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",206.22,195.1,195.13,-4.36,-2.19,287678.302145,11621,197.1237,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",201.65,203.07,198.76,199.49,-0.6,-0.3,278000.598,9129,200.1241,{"date":492,"open":493,"high":494,"low":495,"close":435,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",197.77,201.255,196.46,-0.43,-0.21,247740.020672,10266,200.1125,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",199.06,204.71,200.52,3.62,1.84,308380.055484,12167,201.876,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",207.57,207.8,196.81,196.9,-8.06,-3.93,458874.568838,15986,199.6129,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",207.63,209.32,204.84,204.96,-4.45,-2.13,257442.658833,10246,206.4002,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":46,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",206.3,209.8403,206.27,209.41,0.48,178581.990211,8726,209.0134,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":497,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",209.72,212.12,207.34,208.41,-0.1,216430.77936,10674,208.444,{"date":554,"open":393,"high":525,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",206.04,208.62,0.16,0.08,235243.415343,9393,208.209,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",208.04,210.6,207.79,208.46,0.37,0.18,201830.404007,9969,209.0247,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",212.44,206.11,208.09,-1.14,-0.54,270731.523013,10358,208.3541,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",209.52,212.0299,208.15,209.23,-2.1,-0.99,256569.278262,10027,209.9817,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":528,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",214.96,218.34,209.31,211.33,-2.06,287082.120141,12261,211.7635,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":569,"percent_change":558,"volume":610,"transactions":611,"vwap":612},"2026-08-05",219.91,221.15,213.59,215.78,386844.987273,12865,215.8137,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":558,"volume":620,"transactions":621,"vwap":622},"2026-08-04",212.99,216.99,210.6991,215.6,0.17,562036.605044,16007,214.805,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",213.555,223.8899,212.815,215.43,3.03,1.43,757555.73196,20045,215.7276,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",198.04,213.51,195.09,212.4,-2.25,-1.05,1318572.215274,28767,206.5602,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",222.01,223.044,213.32,214.65,-15.33,-6.67,686100.352467,19799,216.6163,{"date":657,"open":658,"high":25,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",220.78,216.62,229.98,9.65,4.38,796240.394003,20870,230.6025,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",210.5,220.75,208.74,220.33,8.13,3.83,496942.97112,13387,218.2914,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",209.46,218.7195,212.2,4.02,1.93,388160.267391,13271,212.4454,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",207.19,211.25,206.14,208.18,3.08,1.5,222809.596659,10432,208.6634,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",203.4,205.58,202.44,205.1,-0.87,-0.42,296132.32393,9931,204.7614,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",200.98,206.93,205.97,7.49,3.77,453920.360356,15211,205.1528,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",198.4,199.66,192.91,198.48,0.57,0.29,300988.129885,13119,198.472,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",206.31,197.63,197.91,-7.81,-3.8,305638.389614,11386,199.6843,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",207.75999,210.039993,205.17999,205.72,-3.28,-1.57,265400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",204.64999,210.48,204.42,209,5.46,2.68,423200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",197.42999,206.16,197.28999,203.53999,7.26,3.7,421200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",197.67,199.33,194.020004,196.28,2.85,1.47,403700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",197.080002,200.089996,193.31,193.42999,-2.37,-1.21,401100,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",192.97,201.24001,195.8,3.49,1.81,361700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",189.22,194.52,187.64999,192.31,4.66,2.48,361300,{"date":803,"open":804,"high":804,"low":805,"close":797,"change":806,"percent_change":589,"volume":807,"transactions":9,"vwap":797},"2026-07-08",192.12,186.75999,-4.03,426200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":265,"volume":815,"transactions":9,"vwap":813},"2026-07-07",190.88,193.17,189.28999,191.67999,0.96,489200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",185.44,191,182.89999,190.72,4.31,2.31,617000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":118,"volume":832,"transactions":9,"vwap":830},"2026-07-02",185.83,187.059998,182.089996,186.41,2.08,264900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",184.22,187.17,183.67,184.33,-1.46,-0.79,352500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",187.92,188.039993,185,185.78999,-3.1,-1.64,326800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",190.55,191.39,188.029999,188.89,-2.75,-1.43,446800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":497,"volume":867,"transactions":9,"vwap":865},"2026-06-26",191.5,193.17999,189.12,191.64,-0.41,597800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":373,"volume":875,"transactions":9,"vwap":873},"2026-06-25",194.86,196.61,190.27,192.050003,-2.8,419000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",193.38,196.37,193.36,194.85001,2.69,1.4,384200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",188.23,192.25,187.8,192.16,3.86,2.05,412200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":457,"volume":901,"transactions":9,"vwap":899},"2026-06-22",185.2,191.14,184.98,188.3,-0.44,378200,{"date":903,"open":904,"high":819,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",188.88,186.87,188.74001,2.38,1.28,597900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",196.25999,197.14999,185.17,186.36,-9.5,-4.85,401200,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":908,"volume":925,"transactions":9,"vwap":923},"2026-06-16",194.070007,197.75999,195.86,2.47,505700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",193.97,196.3,192.0099945,193.39,1.86,0.97,507700,{"date":936,"open":937,"high":929,"low":938,"close":939,"change":940,"percent_change":244,"volume":941,"transactions":9,"vwap":939},"2026-06-12",195.28,190.75999,191.53,-2.54,293100,{"date":943,"open":944,"high":945,"low":946,"close":921,"change":405,"percent_change":947,"volume":948,"transactions":9,"vwap":921},"2026-06-11",194.33,195.33,190.35001,0.45,319800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",194.99001,196.050003,192.83,193.21001,-1.79,-0.92,241300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",188.62,195.22,188,195,9.17,4.93,343600,{"date":968,"open":969,"high":970,"low":971,"close":827,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":827},"2026-06-08",186.17999,190.34,185.72,-1.89,-1.01,317700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":705,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-05",187.71001,189.67,185.13,187.72,-0.22,294100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",191.57001,192.81,187.35001,188.14,-2.11,-1.11,290400,{"date":993,"open":994,"high":888,"low":995,"close":996,"change":997,"percent_change":900,"volume":998,"transactions":9,"vwap":996},"2026-06-03",189.5,188.0099945,190.25,-0.84,289000,{"date":1000,"open":1001,"high":953,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",189.17,189.029999,191.089996,2.07,1.1,369400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",185.12,190.64,189.020004,1.3,0.69,573900,{"date":1016,"open":1017,"high":1017,"low":805,"close":980,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":980},"2026-05-29",193.67,-6.02,-3.11,521700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",194.28,196.92999,192.49001,193.74001,-1.2,-0.62,339600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",196,199.19,193.75,194.94,3.18,1.66,355700,{"date":1040,"open":1041,"high":1026,"low":1042,"close":1043,"change":1044,"percent_change":329,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",190.47,189.37,191.75999,1.78,270100,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",185.95,191.92,189.98,3.55,1.9,310300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":404,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-21",182.50999,188.25,180.0099945,186.42999,0.95,383200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",178.78999,184.94,176.62,184.67,6.08,3.4,489100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",180.47,181.94,177.56,178.59,-3.35,-1.84,361100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1074,"change":1085,"percent_change":1027,"volume":1086,"transactions":9,"vwap":1074},"2026-05-18",183.55,186.62,180.57001,-2.21,340900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",194.78,195.050003,183.67999,184.14999,-8.5,-4.41,341200,{"date":1097,"open":1098,"high":1099,"low":930,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",193.98,197.10001,192.64999,1.54,0.81,270800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",193.92999,195.27,190.080002,191.11,-4.25,-2.18,311900,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",200.059998,195.14,195.36,-5.12,-2.55,330300,{"date":1122,"open":713,"high":713,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",200.39999,200.48,-5.49,-2.67,336100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":713,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":713},"2026-05-08",207.17999,207.62,203.39999,0.68,0.33,212000,{"date":1137,"open":753,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":123,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",207,202,205.28999,0.52,272400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":800,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",205.69,208.46001,204.53999,204.77,1.23,304700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",205.23,207.67,199.25999,202.28999,-0.37,-0.18,509600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",207.91,208.56,201.039993,202.66,-7.34,-3.5,537800,{"date":1170,"open":1171,"high":1172,"low":422,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",215.57001,217.91,210,-2.38,-1.12,1100800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",206.39999,214.44,203.95,212.38,6.69,3.25,816100,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1145,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1145},"2026-04-29",202.13,211.53999,4.72,2.35,428200,{"date":1194,"open":1195,"high":514,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",204.87,199.63,200.97,-3.03,-1.49,505500,{"date":1202,"open":1203,"high":1204,"low":1188,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",202.75999,207.31,204,0.93,0.46,455400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",202.73,204.039993,201.8,203.070007,0.1,0.05,213100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":866,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-23",202.96001,204.25999,200.96001,202.97,-0.2,285800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":351,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",206.53999,207.080002,202.25,203.38,-1.93,275300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",210.78999,211.55,203.85001,205.31,-4.22,-2.01,226100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1101,"percent_change":160,"volume":1249,"transactions":9,"vwap":1248},"2026-04-20",207.39,210.44,207.32001,209.53,278800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",200.28999,210.75,199.64999,207.99001,9.7,4.89,332100,{"date":1260,"open":1261,"high":1155,"low":772,"close":1262,"change":800,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-16",196.34,198.28999,1.27,276500,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":589,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",202.020004,195.50999,195.81,-4.19,285900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":640,"percent_change":990,"volume":1278,"transactions":9,"vwap":1277},"2026-04-14",202.059998,203.17,198.27,200,545500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1230,"change":1284,"percent_change":405,"volume":1285,"transactions":9,"vwap":1230},"2026-04-13",198.24001,202.67,195.75999,1.73,363500,{"date":1287,"open":1124,"high":1288,"low":760,"close":505,"change":1215,"percent_change":1216,"volume":1289,"transactions":9,"vwap":505},"2026-04-10",201.81,327700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1044,"volume":1297,"transactions":9,"vwap":1295},"2026-04-09",195.61,201.020004,193.10001,200.42,3.51,379800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1069,"percent_change":404,"volume":1304,"transactions":9,"vwap":1303},"2026-04-08",197.94,202.11,196.49001,196.91,479400,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",198.89999,192.86,193.50999,-3.31,-1.68,308700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":900,"volume":1320,"transactions":9,"vwap":1318},"2026-04-06",196.45,197.53999,190.91,196.82001,-0.86,306200,{"date":1322,"open":1323,"high":1324,"low":944,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",196.67999,199.77,197.67999,-0.29,-0.15,312200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-01",195.67999,198.56,194.24001,197.97,2.71,1.39,356900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",195.60001,199.99001,191.14999,195.25999,2.55,1.32,399100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",193.37,195.47,191.73,192.71001,0.23,0.12,370800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",193.63,195.71001,191.17,192.48,-2.52,-1.29,393100,{"date":1366,"open":865,"high":1367,"low":865,"close":963,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":963},"2026-03-26",196.44,1.45,0.75,273400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":892,"volume":1377,"transactions":9,"vwap":1374},"2026-03-25",190.75,193.55,188.81,3.89,376100,{"date":1379,"open":987,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",191.89,186.55,189.66,0.27,0.14,392700,{"date":1387,"open":914,"high":862,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",183.95,189.39,7.93,4.37,710000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",183.7,184.070007,180.41,181.46001,-3.27,-1.77,739600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",184.85001,187.55,180.28,184.73,-1.41,-0.76,614600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":466,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-18",183.45,188.48,183.24001,186.14,0.91,467600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1225,"transactions":9,"vwap":1424},"2026-03-17",184.5,186.84,182.94,184.47,1.69,0.92,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",184.66,185.69,181.11,182.78,-0.69,-0.38,351100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-13",186.2,186.81,182.97,183.47,-1.18,-0.64,380300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",187.89,190.10001,184.56,184.64999,-5.69,-2.99,390400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":970,"change":21,"percent_change":1459,"volume":1460,"transactions":9,"vwap":970},"2026-03-11",192.25999,193.71001,187.34,-0.8,551900,{"date":1462,"open":1463,"high":951,"low":1464,"close":1465,"change":340,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-10",193.58,190.85001,191.87,-0.88,485700,{"date":1469,"open":1470,"high":1471,"low":915,"close":1463,"change":264,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-03-09",187.84,194.14999,0.44,764700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1326,"volume":1481,"transactions":9,"vwap":1479},"2026-03-06",189.82001,193.45,187.16,192.73,-0.57,361000,{"date":1483,"open":1484,"high":465,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",193.47,191.029999,193.3,-2.45,-1.25,407800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1369,"percent_change":148,"volume":1496,"transactions":9,"vwap":1495},"2026-03-04",197.92,198,194.32001,195.75,392400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":963,"change":1502,"percent_change":90,"volume":1503,"transactions":9,"vwap":963},"2026-03-03",188.25999,195.38,184.58,1.96,520300,{"date":1505,"open":464,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",193.77,189.42999,193.039993,-2.12,-1.09,551200,{"date":1513,"open":1514,"high":455,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-27",194.50999,191.78999,195.16,-1.47,-0.75,333000,{"date":1521,"open":1522,"high":1523,"low":881,"close":1524,"change":1525,"percent_change":558,"volume":1526,"transactions":9,"vwap":1524},"2026-02-26",197.25,198.52,196.63,0.15,452500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-25",198.029999,194.67,196.48,-1.62,-0.82,307800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1133,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",198.22,200.92999,197.44,198.10001,1.33,254000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-23",199.39999,200.75999,193.42,196.77,-4.7,-2.33,570100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":569,"volume":1559,"transactions":9,"vwap":1557},"2026-02-20",201.67999,205.089996,198.73,201.47,0.36,473100,{"date":1561,"open":1562,"high":1563,"low":963,"close":1564,"change":518,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-19",204.53,204.82001,201.11,-1.92,615100,{"date":1568,"open":1569,"high":1570,"low":769,"close":1571,"change":1257,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-18",200.14999,206.42,205.039993,2.44,564900,{"date":1575,"open":1341,"high":1576,"low":1577,"close":1569,"change":1578,"percent_change":1459,"volume":1579,"transactions":9,"vwap":1569},"2026-02-17",202.99001,197.23,-1.61,409500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-13",207.14999,207.5,200.3,201.75999,-4.84,-2.34,526000,{"date":1590,"open":1591,"high":1592,"low":1576,"close":1593,"change":783,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",208.77,211.10001,206.60001,-0.58,407500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1149,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-11",207.78999,212.039993,206,207.81,0.6,633100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-10",210.42999,212.95,204.78,206.58,-3.85,-1.83,889200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1606,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1606},"2026-02-09",215.81,217.99001,207.89999,-6.22,-2.87,865900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-06",203.10001,223.41,216.64999,12.63,6.19,1182600,{"date":1630,"open":1631,"high":1632,"low":1205,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",213.39999,215.39,204.020004,-10.9,-5.07,751500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-04",210.81,216,208.98,214.92,6.14,2.94,674000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1296,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-03",204.98,212.020004,204.5,208.78,1.71,388100,{"date":1655,"open":1650,"high":1131,"low":1656,"close":1657,"change":726,"percent_change":1384,"volume":1658,"transactions":9,"vwap":1657},"2026-02-02",202.72,205.27,753300,{"date":1660,"open":1570,"high":1661,"low":1662,"close":1648,"change":1663,"percent_change":973,"volume":1664,"transactions":9,"vwap":1648},"2026-01-30",207.12,203.7,-2.09,506600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-29",210.080002,211.080002,203.089996,207.070007,-8.86,-4.1,764400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1102,"volume":1681,"transactions":9,"vwap":1679},"2026-01-28",214.28,217.41,214.11,215.92999,1.74,270600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1005,"volume":1689,"transactions":9,"vwap":1687},"2026-01-27",211.89,215.19,211.44,214.19,2.34,279400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1175,"volume":1697,"transactions":9,"vwap":1695},"2026-01-26",213.86,217,210.10001,211.85001,-2.41,260600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-23",217.28,219.83,212.27,214.25999,-4.82,-2.2,296100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-22",222.050003,224.73,217.8,219.080002,-1.55,-0.7,215600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":800,"volume":1723,"transactions":9,"vwap":1721},"2026-01-21",216.94,221.55,214.3,220.63,5.34,420200,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":569,"volume":1730,"transactions":9,"vwap":1728},"2026-01-20",210.89,215.75999,215.28999,0.39,250300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",218.64,221.98,214.0099945,214.89999,0.55,0.26,313500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":907,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-15",211.64999,214.97,209.49001,214.35001,1.12,197300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1459,"volume":1755,"transactions":9,"vwap":1753},"2026-01-14",213.35001,214.33,210.42,211.97,-1.7,191700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":264,"percent_change":128,"volume":1762,"transactions":9,"vwap":1761},"2026-01-13",213.17999,213.98,209.039993,213.67,231100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-12",214.41,216.12,212.17,212.82001,-3.56,-1.65,298000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":265,"volume":1779,"transactions":9,"vwap":1777},"2026-01-09",216.25999,218.25999,213.14,216.38,1.08,276900,{"date":1781,"open":1782,"high":1783,"low":1720,"close":1784,"change":427,"percent_change":1383,"volume":1785,"transactions":9,"vwap":1784},"2026-01-08",214.72,217.73,215.3,283900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1782,"change":1644,"percent_change":1336,"volume":1791,"transactions":9,"vwap":1782},"2026-01-07",212.059998,216.23,212.050003,367400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":630,"volume":1799,"transactions":9,"vwap":1797},"2026-01-06",207.72,212.60001,206.71001,211.78,2.99,329800,{"date":1801,"open":1648,"high":1802,"low":1648,"close":1803,"change":823,"percent_change":1746,"volume":1804,"transactions":9,"vwap":1803},"2026-01-05",211.50999,208.78999,313200,{"date":1806,"open":713,"high":1661,"low":1807,"close":1808,"change":1809,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-02",203.41,206.48,0,271100,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1808,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1808},"2025-12-31",209.81,205.41,-2.81,-1.34,227400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1488,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-30",210.28,212.3,208.74001,209.28999,-0.59,200900,{"date":1827,"open":1828,"high":1182,"low":1829,"close":1830,"change":351,"percent_change":900,"volume":1831,"transactions":9,"vwap":1830},"2025-12-29",211.42,209.27,210.53999,232700,{"date":1833,"open":1834,"high":1835,"low":743,"close":1836,"change":840,"percent_change":1157,"volume":1837,"transactions":9,"vwap":1836},"2025-12-26",210.39,213.11,211.48,176500,{"date":1839,"open":1667,"high":1745,"low":1840,"close":1702,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1702},"2025-12-24",208.89999,2.19,1.04,117400,{"date":1845,"open":1846,"high":1678,"low":1847,"close":1667,"change":619,"percent_change":558,"volume":1848,"transactions":9,"vwap":1667},"2025-12-23",210.17999,207.7,269400,{"date":1850,"open":1851,"high":1182,"low":1852,"close":1853,"change":1854,"percent_change":148,"volume":1855,"transactions":9,"vwap":1853},"2025-12-22",209.64999,209.24001,209.91,0.79,325700,{"date":1857,"open":1858,"high":1859,"low":1858,"close":346,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":346},"2025-12-19",201.080002,210.74001,6.76,3.34,867700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1110,"percent_change":600,"volume":1869,"transactions":9,"vwap":1868},"2025-12-18",206.14999,210.21001,201.59,202.36,773600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":866,"volume":1877,"transactions":9,"vwap":1875},"2025-12-17",205.99001,209.87,204.64,206.61,-0.85,453900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1327,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-16",209.59,210.34,205.73,207.46001,-0.07,373400,{"date":1887,"open":1888,"high":1237,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-15",211.19,206.020004,207.61,-2.46,-1.17,454700,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-12",220.89999,207.88,210.070007,-9.6,-4.37,664500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":956,"volume":1909,"transactions":9,"vwap":1907},"2025-12-11",222.45,223.92,219.11,219.67,-2.04,577200,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-10",216.39999,222.070007,221.71001,6.06,2.81,447000,{"date":1919,"open":1703,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":148,"volume":1924,"transactions":9,"vwap":1922},"2025-12-09",217.36,213.82001,215.64999,0.82,356800,{"date":1926,"open":659,"high":1927,"low":1928,"close":1929,"change":1510,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",218.080002,213.36,214.83,-0.5,326700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1854,"percent_change":568,"volume":1938,"transactions":9,"vwap":1937},"2025-12-05",214.42,217.53,214.070007,215.92,224900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1854,"percent_change":568,"volume":1945,"transactions":9,"vwap":1944},"2025-12-04",214.059998,216.24001,213.53,215.13,334400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-03",208.73,214.75,208.38,214.34,6.87,3.31,380700,{"date":1956,"open":1957,"high":1958,"low":1247,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-02",211.3,212.64999,207.47,-2.86,-1.36,337400,{"date":1964,"open":1965,"high":1966,"low":1794,"close":1967,"change":319,"percent_change":1968,"volume":1337,"transactions":9,"vwap":1967},"2025-12-01",209.50999,214.14999,210.33,-0.45,{"date":1970,"open":1971,"high":1972,"low":668,"close":1973,"change":1974,"percent_change":1134,"volume":1975,"transactions":9,"vwap":1973},"2025-11-28",210.7,213.19,211.28999,0.7,181700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1549,"percent_change":1111,"volume":1982,"transactions":9,"vwap":1981},"2025-11-26",215.14,216.58,210.49001,210.59,370100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1728,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1728},"2025-11-25",210.99001,218.44,208.17,6.4,3.06,372600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":328,"percent_change":1206,"volume":1997,"transactions":9,"vwap":1996},"2025-11-24",206.99001,212,204.83,208.89,396900,{"date":1999,"open":2000,"high":514,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-21",199.32001,199.21001,206.97,8.7,4.39,409000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1276,"change":1816,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1276},"2025-11-20",200.5,204.46001,196.89999,-0.67,541100,{"date":2014,"open":769,"high":1277,"low":2015,"close":2016,"change":1425,"percent_change":264,"volume":2017,"transactions":9,"vwap":2016},"2025-11-19",196.53,199.61,324400,{"date":2019,"open":986,"high":2020,"low":2021,"close":1492,"change":1190,"percent_change":1572,"volume":2022,"transactions":9,"vwap":1492},"2025-11-18",198.11,191.89999,443700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-17",195.82001,198.45,193.14999,193.2,-3.4,-1.73,462600,{"date":2033,"open":1524,"high":2034,"low":2035,"close":2036,"change":981,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-14",197.66,193.86,196.60001,-0.11,457600,{"date":2040,"open":2041,"high":2042,"low":1374,"close":1318,"change":693,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1318},"2025-11-13",194.050003,196.97,1.59,611600,{"date":2046,"open":2035,"high":2047,"low":1361,"close":1026,"change":2048,"percent_change":1842,"volume":807,"transactions":9,"vwap":1026},"2025-11-12",196.66,1.99,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":783,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-11",193.92,188.99001,191.75,-0.63,422100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-10",193.78999,195.039993,190.81,192.96001,-0.9,-0.46,350400,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2035,"change":1989,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2035},"2025-11-07",190.8,194.089996,1.6,345500,{"date":2072,"open":2073,"high":1100,"low":2074,"close":2067,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2067},"2025-11-06",189.35001,187.69,-2.74,-1.42,784700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-05",195.88,197.0099945,192.080002,193.53999,-0.78,-0.4,406300,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1494,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1494},"2025-11-04",197.53,193.91,-3.97,-2,400200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1262,"change":2099,"percent_change":840,"volume":2100,"transactions":9,"vwap":1262},"2025-11-03",198.63,200.13,194.5,-1.58,413500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-31",196.89,200.95,195.87,199.87,4.15,2.12,513300,{"date":2111,"open":2112,"high":1262,"low":1340,"close":2113,"change":1518,"percent_change":1434,"volume":2114,"transactions":9,"vwap":2113},"2025-10-30",197.49001,195.72,420600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1409,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-29",195.7,201.2,194.96001,196.47,-0.39,568600,{"date":2124,"open":1456,"high":2125,"low":2126,"close":1577,"change":2127,"percent_change":1005,"volume":2128,"transactions":9,"vwap":1577},"2025-10-28",197.72,190.52,2.15,833800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-27",200.89,202.45,192.84,195.080002,-5.13,-2.56,759200,{"date":2139,"open":2140,"high":2140,"low":779,"close":2141,"change":2142,"percent_change":308,"volume":2143,"transactions":9,"vwap":2141},"2025-10-24",210.89999,200.21001,-8.46,570300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-23",213.48,215.32001,205.46001,208.67,-7.77,-3.59,772800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-22",217.64999,219.55,215.84,216.44,-2.26,-1.03,490100,{"date":2163,"open":2164,"high":1721,"low":2164,"close":2165,"change":831,"percent_change":814,"volume":2166,"transactions":9,"vwap":2165},"2025-10-21",215.25999,218.7,369900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":659,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":659},"2025-10-20",215.39999,219.71001,213.46001,1.91,0.89,461800,{"date":2176,"open":2177,"high":2178,"low":1631,"close":2179,"change":2180,"percent_change":265,"volume":2181,"transactions":9,"vwap":2179},"2025-10-17",214.67,217.24001,214.71001,1.07,394800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1452,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-16",217.27,217.5,213.61,213.64,-1.38,333200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":475,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-15",217.55,221.53,216.31,216.63,-1.97,373000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":907,"volume":2205,"transactions":9,"vwap":2203},"2025-10-14",213.75,222.66,213.53999,220.99001,5.14,410000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":1012,"volume":2212,"transactions":9,"vwap":2210},"2025-10-13",214.10001,217.87,215.85001,2.77,370000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2135,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-10",219.84,221.25,212.92,213.080002,-2.35,335500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":67,"volume":2228,"transactions":9,"vwap":2226},"2025-10-09",216.070007,218.67,214.64999,218.21001,1.94,225600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-08",216.19,218.059998,213.5,216.27,1.09,0.51,328900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2196,"volume":2245,"transactions":9,"vwap":2243},"2025-10-07",218.81,220.029999,215.039993,215.17999,-4.32,301700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-06",223.87,224.82001,219.35001,219.5,-4.88,-2.17,376800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1207,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-03",225.089996,226.63,223.25,224.38,0.21,288900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1905,"change":568,"percent_change":619,"volume":2268,"transactions":9,"vwap":1905},"2025-10-02",223.95,224.84,220.53,301400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":446,"volume":2276,"transactions":9,"vwap":2274},"2025-10-01",218.0099945,223.86,216.78999,223.55,4.78,413900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":83,"percent_change":2283,"volume":1855,"transactions":9,"vwap":2282},"2025-09-30",217.089996,219.44,214.94,218.77,0.62,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":457,"percent_change":2037,"volume":2289,"transactions":9,"vwap":2288},"2025-09-29",219.69,214.92999,217.42999,523900,{"date":2291,"open":2292,"high":2293,"low":2231,"close":2294,"change":2295,"percent_change":1369,"volume":2296,"transactions":9,"vwap":2294},"2025-09-26",217.39,218.98,217.66,1.62,367900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1908,"volume":2304,"transactions":9,"vwap":2302},"2025-09-25",214.8,216.67,208.39,216.039993,-4.49,469300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2267,"change":1354,"percent_change":1216,"volume":2309,"transactions":9,"vwap":2267},"2025-09-24",220.41,224.070007,375400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2307,"change":2180,"percent_change":53,"volume":2315,"transactions":9,"vwap":2307},"2025-09-23",220.17,223.059998,219.96001,624300,{"date":2317,"open":1693,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1974,"volume":1723,"transactions":9,"vwap":2320},"2025-09-22",219.94,216.99001,219.34,1.52,{"date":2323,"open":2324,"high":2324,"low":2294,"close":2325,"change":746,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-19",221.24001,217.82001,-1.48,942300,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":1602,"percent_change":1383,"volume":2333,"transactions":9,"vwap":2332},"2025-09-18",220,223.21001,221.10001,344200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1602,"percent_change":1383,"volume":2340,"transactions":9,"vwap":2339},"2025-09-17",221.050003,226.39,219.21001,220.5,371500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":981,"percent_change":549,"volume":2347,"transactions":9,"vwap":2346},"2025-09-16",221.23,221.84,217.64,219.89999,386100,{"date":2349,"open":1914,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":997,"volume":807,"transactions":9,"vwap":2352},"2025-09-15",222.50999,219.31,220.12,-1.86,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1734,"change":2359,"percent_change":1085,"volume":2360,"transactions":9,"vwap":1734},"2025-09-12",226.45,227.25,221.44,-5.02,525300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-11",224.050003,228.17999,223.94,227,3.75,1.68,616600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2259,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2259},"2025-09-10",224.089996,225.53999,222.81,-1.74,-0.77,372900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":476,"percent_change":319,"volume":2384,"transactions":9,"vwap":2383},"2025-09-09",226.66,227.36,224.16,224.99001,556600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1558,"percent_change":557,"volume":2391,"transactions":9,"vwap":2390},"2025-09-08",228.11,228.21001,225.98,227.17999,604600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":426,"percent_change":2236,"volume":2398,"transactions":9,"vwap":2397},"2025-09-05",226.8,228.92,224.92,226.82001,437400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1572,"volume":2406,"transactions":9,"vwap":2404},"2025-09-04",222.27,226.050003,221.0099945,225.66,5.37,453100,{"date":2408,"open":2409,"high":1913,"low":2410,"close":2411,"change":1525,"percent_change":2412,"volume":1370,"transactions":9,"vwap":2411},"2025-09-03",219.14999,218.84,220.28999,0.07,{"date":2414,"open":2273,"high":2339,"low":2415,"close":2416,"change":2417,"percent_change":539,"volume":2418,"transactions":9,"vwap":2416},"2025-09-02",215.98,220.14,1.06,416300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1712,"change":2424,"percent_change":1517,"volume":2425,"transactions":9,"vwap":1712},"2025-08-29",222.72,223,218.2,-3.26,317400,{"date":2427,"open":2428,"high":2422,"low":1712,"close":2429,"change":1738,"percent_change":1354,"volume":2430,"transactions":9,"vwap":2429},"2025-08-28",222.13,222.34,334700,{"date":2432,"open":2433,"high":2434,"low":2338,"close":2435,"change":426,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-27",219.53,224,222.080002,0.53,373300,{"date":2439,"open":2440,"high":2421,"low":2441,"close":2442,"change":791,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-26",221.53999,219.39999,220.92,0.83,397600,{"date":2446,"open":2209,"high":2447,"low":2448,"close":1906,"change":2449,"percent_change":1384,"volume":2450,"transactions":9,"vwap":1906},"2025-08-25",219.95,216.75999,0.31,495300,{"date":2452,"open":2453,"high":2330,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-22",211.45,218.8,8.49,4.04,357900,{"date":2459,"open":2460,"high":1726,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-21",208.14,206.91,210.31,0.71,0.34,303300,{"date":2467,"open":2468,"high":1820,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-20",209.39999,206.75,209.60001,-1.39,-0.66,313100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1985,"change":2479,"percent_change":507,"volume":2480,"transactions":9,"vwap":1985},"2025-08-19",206.87,211.7,206.75999,3.81,267600,{"date":2482,"open":2483,"high":2484,"low":2483,"close":1130,"change":46,"percent_change":53,"volume":2485,"transactions":9,"vwap":1130},"2025-08-18",205.25999,208.080002,310200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1466,"volume":2493,"transactions":9,"vwap":2491},"2025-08-15",208.22,208.28,204.85001,206.17999,-1.82,339800,{"date":2495,"open":326,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-14",210.28999,207.33,208,-3.29,-1.56,317100,{"date":2503,"open":2504,"high":2505,"low":701,"close":1973,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1973},"2025-08-13",206.82001,212.029999,5.92,2.88,384700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1069,"volume":2516,"transactions":9,"vwap":2514},"2025-08-12",200.17999,205.47,199.020004,205.37,6.75,403100,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-11",195.44,198.78999,198.62,2.39,1.22,330700,{"date":2526,"open":306,"high":1024,"low":951,"close":2527,"change":2528,"percent_change":329,"volume":2529,"transactions":9,"vwap":2527},"2025-08-08",196.23,1.83,241100,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":990,"percent_change":1480,"volume":2535,"transactions":9,"vwap":2534},"2025-08-07",196.96001,193.52,194.39999,458700,{"date":2537,"open":2538,"high":1261,"low":2098,"close":1268,"change":2539,"percent_change":2539,"volume":2473,"transactions":9,"vwap":1268},"2025-08-06",195.91,0.01,{"date":2541,"open":2542,"high":1340,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-05",189.97,195.5,6.23,3.29,690000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":244,"percent_change":1433,"volume":2553,"transactions":9,"vwap":2552},"2025-08-04",191.070007,192.32001,188.55,189.27,588900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":600,"percent_change":2560,"volume":1355,"transactions":9,"vwap":2559},"2025-08-01",190.61,192.75999,188.32001,190.58,-1.07,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":1558,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-31",191.25,194.48,192.64,0.19,379200,{"date":2569,"open":2119,"high":2543,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-30",191.55,192.28,-0.95,-0.49,459100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1198,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-29",196.11,196.55,190.41,193.23,-1.54,952300,{"date":2584,"open":1807,"high":2585,"low":2586,"close":912,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":912},"2025-07-28",205,194.78999,-6.99,-3.44,877400,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":694,"volume":2596,"transactions":9,"vwap":2594},"2025-07-25",208.42999,195.17999,203.25,3,970900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":243,"volume":2604,"transactions":9,"vwap":2602},"2025-07-24",202.63,205.10001,199.91,200.25,-4.42,636900,{"date":2606,"open":1156,"high":1609,"low":1139,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-23",204.67,2.76,1.37,694500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2321,"volume":2618,"transactions":9,"vwap":2616},"2025-07-22",200.24001,202.59,199.67,201.91,3.02,372300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1778,"volume":2626,"transactions":9,"vwap":2624},"2025-07-21",197.33,201.12,196.36,198.89,2.13,388300,{"date":2628,"open":2629,"high":2026,"low":2630,"close":2631,"change":153,"percent_change":569,"volume":2632,"transactions":9,"vwap":2631},"2025-07-18",197.92999,194.57001,196.75999,420400,{"date":2634,"open":2599,"high":2635,"low":870,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-17",205.56,196.41,-7.99,-3.91,1039100,{"date":2641,"open":2642,"high":1883,"low":2643,"close":2644,"change":956,"percent_change":1968,"volume":2645,"transactions":9,"vwap":2644},"2025-07-16",205.64,203.74001,204.39999,488300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-15",214.39,216.21001,203.35001,205.32001,-9.02,-4.21,748300,{"date":2656,"open":2657,"high":1743,"low":1788,"close":1951,"change":2658,"percent_change":1974,"volume":2659,"transactions":9,"vwap":1951},"2025-07-14",212.57001,1.48,274700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2196,"percent_change":956,"volume":2666,"transactions":9,"vwap":2665},"2025-07-11",213.8,214.039993,211.72,212.86,368900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1929,"change":2672,"percent_change":38,"volume":2673,"transactions":9,"vwap":1929},"2025-07-10",214.089996,217.39999,213.60001,1.55,741900,{"date":2675,"open":2676,"high":1928,"low":2677,"close":2678,"change":773,"percent_change":2679,"volume":1053,"transactions":9,"vwap":2678},"2025-07-09",212.14,210.87,213.28,1.35,{"date":2681,"open":2682,"high":2683,"low":2684,"close":1606,"change":2062,"percent_change":496,"volume":2189,"transactions":9,"vwap":1606},"2025-07-08",211.86,213.62,210.0099945,{"date":2686,"open":2687,"high":2688,"low":2689,"close":599,"change":1892,"percent_change":2690,"volume":2691,"transactions":9,"vwap":599},"2025-07-07",210.92,213.029999,209.8,-0.55,371000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2236,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-03",211.99001,213.38,211.28,212.5,0.24,253300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2694,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2694},"2025-07-02",205.13,212.35001,204.21001,7.99,3.92,740700,{"date":2709,"open":2629,"high":2710,"low":2711,"close":1205,"change":2712,"percent_change":882,"volume":2713,"transactions":9,"vwap":1205},"2025-07-01",205.67,197.31,5.35,525200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1326,"percent_change":1327,"volume":2720,"transactions":9,"vwap":2719},"2025-06-30",198.39999,198.81,196.16,198.64999,310900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1510,"percent_change":579,"volume":2727,"transactions":9,"vwap":2726},"2025-06-27",200.69,201.14,197.059998,198.94,476600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":108,"volume":2735,"transactions":9,"vwap":2733},"2025-06-26",200.050003,203.17999,197.73,200.029999,0.11,296900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":454,"change":990,"percent_change":2690,"volume":2741,"transactions":9,"vwap":454},"2025-06-25",201.029999,201.67,199.69,233200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2738,"change":2747,"percent_change":416,"volume":2748,"transactions":9,"vwap":2738},"2025-06-24",199.7,201.58,198.36,2.8,371200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-06-23",195.83,199.12,194.11,198.23,1.65,0.84,429200,{"date":2759,"open":2543,"high":2760,"low":2630,"close":2761,"change":2762,"percent_change":1052,"volume":2763,"transactions":9,"vwap":2761},"2025-06-20",197.21001,196.58,3.67,831600,{"date":2765,"open":2766,"high":2767,"low":2766,"close":723,"change":1572,"percent_change":908,"volume":2768,"transactions":9,"vwap":723},"2025-06-18",190.67999,193.61,413300,{"date":2770,"open":2771,"high":2028,"low":2772,"close":1041,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":1041},"2025-06-17",192.23,189.89999,-2.57,-1.33,434300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":1508,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":1508},"2025-06-16",192.74001,193.88,191.020004,3.42,1.8,395800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1587,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-13",189.52,191.42,188.16,189.62,-1.22,267200,{"date":2793,"open":2794,"high":2051,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-12",192.5,190.86,191.96001,-2.32,-1.19,364700,{"date":2801,"open":2802,"high":2803,"low":1349,"close":1023,"change":426,"percent_change":1602,"volume":2524,"transactions":9,"vwap":1023},"2025-06-11",194.080002,196.039993,{"date":2805,"open":2806,"high":2090,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-10",189.92,189.75999,193.12,3.87,2.04,392600,{"date":2813,"open":962,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":426,"volume":2005,"transactions":9,"vwap":2816},"2025-06-09",190,185.49001,189.25,2.17,{"date":2819,"open":977,"high":2820,"low":2821,"close":2822,"change":2523,"percent_change":138,"volume":2823,"transactions":9,"vwap":2822},"2025-06-06",188.31,185.75,187.080002,250100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":416,"volume":2831,"transactions":9,"vwap":2829},"2025-06-05",182.49001,186.47,181.8,185.86,2.59,338000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1175,"volume":2839,"transactions":9,"vwap":2837},"2025-06-04",184.53999,185.31,182.19,183.27,-2.07,264000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-03",181.75999,185.96001,181.039993,185.34,3.58,1.97,407400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2842,"change":1663,"percent_change":578,"volume":2854,"transactions":9,"vwap":2842},"2025-06-02",183.48,184.13,178.17,447200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":26,"percent_change":1133,"volume":2861,"transactions":9,"vwap":2860},"2025-05-30",181.32001,184.21001,180.45,183.85001,453300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":981,"percent_change":361,"volume":2868,"transactions":9,"vwap":2867},"2025-05-29",183.39,184.11,181.16,182.60001,327400,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2076,"volume":2875,"transactions":9,"vwap":2873},"2025-05-28",186.16,182.31,182.82001,-2.63,364100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1044,"volume":2883,"transactions":9,"vwap":2881},"2025-05-27",184.16,186.7,182.029999,185.45,3.24,433000,{"date":2885,"open":2886,"high":2873,"low":2887,"close":2888,"change":2295,"percent_change":67,"volume":2889,"transactions":9,"vwap":2888},"2025-05-23",177.020004,176.25,182.21001,423300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":244,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-22",181.73,182.020004,178.87,180.59,-0.72,450600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-21",183.74001,184.87,180.36,181.89999,-5.4,-2.88,417800,{"date":2908,"open":2909,"high":899,"low":2910,"close":2911,"change":2912,"percent_change":1594,"volume":2913,"transactions":9,"vwap":2911},"2025-05-20",187.67,186.070007,187.3,-1.1,257900,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":340,"percent_change":2062,"volume":2220,"transactions":9,"vwap":2919},"2025-05-19",186.92,189.59,185.88,188.39999,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":1594,"percent_change":487,"volume":2347,"transactions":9,"vwap":2924},"2025-05-16",192.39,188.64999,190.11,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1369,"percent_change":1729,"volume":2931,"transactions":9,"vwap":2930},"2025-05-15",190.2,191.38,188.87,190.69,366400,{"date":2933,"open":2934,"high":2935,"low":1507,"close":2936,"change":2937,"percent_change":900,"volume":2938,"transactions":9,"vwap":2936},"2025-05-14",191.41,192.87,189.94,-0.83,466600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2108,"percent_change":1746,"volume":2945,"transactions":9,"vwap":2944},"2025-05-13",189.55,193.24001,188.75999,190.77,436700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2923,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2923},"2025-05-12",189.99001,190.99001,186.59,8.96,4.99,567700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":108,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-09",179.83,180.5,178.41,179.69,0.03,268500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":823,"volume":2969,"transactions":9,"vwap":2967},"2025-05-08",176.99001,180.99001,175.8,179.63,4.05,387200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2062,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-07",177,178.86,174.34,175.58,-0.51,509900,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":199,"percent_change":1558,"volume":2983,"transactions":9,"vwap":2982},"2025-05-06",173.25999,176.95,176.48,423500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":956,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-05",176.0099945,178.49001,173.87,175.84,-0.52,275900,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1680,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-02",177.039993,177.73,173.75,176.75999,0.99,368700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":265,"volume":3007,"transactions":9,"vwap":3005},"2025-05-01",176.25999,177.42999,172.7,175.020004,0.87,383400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-04-30",171.17,174.60001,167.83,174.14999,-0.16,-0.09,478300,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-04-29",170.059998,174.53,169.88,174.31,2.6,1.51,577400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1232,"volume":3033,"transactions":9,"vwap":3031},"2025-04-28",174.91,176.83,169.89999,171.71001,-3.38,618400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1284,"percent_change":46,"volume":3040,"transactions":9,"vwap":3039},"2025-04-25",163,175.17,155.28999,175.089996,1273300,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-04-24",169.74001,173.45,165.98,173.36,4.46,2.64,721500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":1327,"percent_change":3015,"volume":3056,"transactions":9,"vwap":3055},"2025-04-23",173.5,176.39,168.58,168.89999,610400,{"date":181,"open":3058,"high":3059,"low":3060,"close":3061,"change":1344,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},166.5,169.83,166.14999,169.050003,1.53,424900]