[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAG":3,"homepage-market-summary":35,"stock-historical-PAG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PAG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Penske Automotive Group, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Penske Automotive Group operates in 19 US states and overseas. It has about 150 US and Puerto Rico light-vehicle stores as well as 217 franchised dealerships overseas, primarily in the United Kingdom but also in Australia, Germany, Italy, and Japan. The company is the third-largest US publicly traded dealership in terms of light-vehicle revenue and sells more than 40 brands, with over 90% of retail automotive revenue coming from luxury and import names. Other segments are service and finance and insurance. The firm's Premier Truck Group owns 45 truck dealerships selling mostly Freightliner and Western Star brands, and Penske owns 15 used-vehicle stores, mostly in the US and UK under the CarShop (US) and Sytner Select (UK) brands. Penske is based in Bloomfield Hills, Michigan.","27,700","Bloomfield Hills, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9657,5.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},194.22,197.36,198.9,192.31,199.01,-4.79,-2.41,760862.310076,18378,194.6975,227,140.12,318004.40071166534,62.3,7535,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},291455,106380904.578628,23.47,"2025-04-25",[187,188,197,208,219,230,240,251,261,272,282,293,304,314,324,335,345,354,365,375,385,396,407,417,428,439,449,459,470,480,490,501,512,522,531,540,551,561,571,581,590,599,610,619,628,638,648,659,668,678,687,696,705,715,725,735,746,756,765,772,781,788,797,805,814,821,829,838,847,855,864,872,881,890,899,907,915,924,933,942,949,956,965,974,982,991,999,1007,1015,1024,1033,1040,1048,1055,1063,1071,1080,1089,1097,1105,1114,1123,1131,1139,1146,1154,1162,1169,1176,1185,1194,1202,1210,1219,1227,1236,1242,1250,1259,1268,1277,1285,1293,1299,1308,1316,1325,1333,1341,1349,1357,1364,1373,1381,1388,1395,1404,1411,1420,1428,1436,1444,1453,1461,1468,1476,1484,1491,1498,1504,1512,1521,1528,1535,1542,1550,1558,1565,1571,1579,1587,1595,1604,1612,1621,1630,1635,1642,1649,1656,1665,1673,1680,1687,1696,1704,1711,1719,1726,1734,1742,1751,1758,1766,1772,1779,1787,1793,1799,1806,1813,1821,1828,1834,1839,1846,1854,1862,1868,1874,1880,1888,1895,1901,1908,1916,1922,1928,1935,1942,1949,1955,1963,1970,1977,1984,1990,1998,2004,2011,2018,2025,2031,2040,2048,2055,2061,2068,2075,2083,2090,2096,2103,2110,2117,2125,2132,2140,2147,2153,2161,2170,2178,2185,2192,2198,2205,2213,2221,2229,2235,2240,2246,2253,2260,2267,2274,2281,2287,2293,2302,2308,2314,2322,2330,2337,2344,2349,2354,2363,2370,2378,2385,2392,2401,2410,2418,2423,2430,2436,2443,2451,2458,2466,2472,2480,2488,2494,2502,2509,2517,2522,2528,2534,2542,2548,2556,2563,2570,2575,2580,2586,2593,2602,2610,2618,2624,2630,2636,2644,2650,2659,2666,2673,2681,2689,2695,2702,2708,2715,2722,2730,2737,2744,2752,2759,2766,2771,2779,2786,2793,2799,2803,2810,2817,2825,2832,2838,2845,2853,2859,2867,2873,2878,2882,2888,2896,2902,2909,2915,2921,2928,2935,2941,2950,2957,2964,2972,2978,2984,2991,2998,3007,3012,3018],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":86,"volume":194,"transactions":195,"vwap":196},"2026-10-06",199.32,200.27,198.74,-1.58,304435.925123,11376,199.41,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",202.41,203.96,199.85,200.59,-3.44,-1.69,402628.895829,12000,201.214,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",204.04,204.88,203,204.03,1.19,0.59,450599.989461,12407,204.0136,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",200.5,203.81,199.045,202.84,2.5,1.25,612191.963744,14385,202.1602,{"date":231,"open":232,"high":212,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",202.7,200.3,200.34,-1.44,-0.71,725381.254819,13932,201.3447,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",207.59,207.68,200.36,201.78,-5.44,-2.63,610008.226794,15629,202.5734,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",209.71,210.985,207.22,-2.4,-1.14,459619.708653,12162,209.0632,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",208,210.13,207.132,209.62,1.65,0.79,383079.137063,9777,209.3047,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":204,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",210,211.93,207.8353,207.97,-0.81,372300.762789,11150,208.9686,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",209.75,210.78,209.57,209.66,-0.2,-0.1,282004.429543,11298,209.9743,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",214.19,215.51,209.58,209.86,-2.3,-1.08,267490.395259,9865,210.6817,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":50,"volume":311,"transactions":312,"vwap":313},"2026-09-21",212.61,214.6,211.48,212.16,-0.45,248446.086486,10998,213.1202,{"date":315,"open":316,"high":317,"low":318,"close":306,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",213.53,214.01,211.29,-2.14,-1,781047.078243,12685,212.6006,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",216.43,216.97,213.64,214.75,0.6,0.28,342355.341533,12435,214.5195,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",216.68,213.62,214.15,-1.96,-0.91,495279.893301,14251,214.9936,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":111,"volume":351,"transactions":352,"vwap":353},"2026-09-15",218.22,215.42,216.11,-1.04,230626.13324,9641,216.3154,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",216.74,218.2285,216.54,217.15,1.24,0.57,343706.669744,10433,217.1916,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":121,"volume":372,"transactions":373,"vwap":374},"2026-09-11",218.5,219.15,215.765,215.91,-0.7,423359.03305,9497,216.5099,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",218.2,216.09,216.61,-1.7,-0.78,325877.587771,10153,216.6737,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",216.2,218.4,216,218.31,1.45,0.67,316318.859967,8804,217.4914,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",218.28,219.255,216.71,216.86,-2.91,-1.32,469692.152783,11312,217.5571,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":76,"volume":414,"transactions":415,"vwap":416},"2026-09-04",218.7,221.04,218.48,219.77,0.15,175439.37915,8725,219.7687,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",219.34,220.6,217.7241,219.62,1.56,0.72,177040.425862,9170,219.5414,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",217.76,220.0135,217.29,218.06,1.14,0.53,168890.102462,8010,218.5809,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":413,"volume":446,"transactions":447,"vwap":448},"2026-09-01",215.89,217.97,215.375,216.92,0.33,271847.90491,11066,216.7309,{"date":450,"open":358,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",218.47,215.98,216.59,-0.42,-0.19,413878.098508,10470,216.709,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",218.99,219.44,216.915,217.01,-0.84,-0.39,258222.6112,8851,217.2628,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":331,"volume":477,"transactions":478,"vwap":479},"2026-08-27",217,218.4599,216.894,217.85,0.61,264908.673618,9307,217.4956,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",220.09,221,217.24,-2.52,-1.15,361764.721405,9981,218.3582,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",219,219.99,216.63,219.76,1.69,0.77,206556.320545,7907,218.9484,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",216.91,218.87,216.66,218.07,1.2,0.55,279813.500301,9708,217.895,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":413,"volume":519,"transactions":520,"vwap":521},"2026-08-21",217.54,218.49,216.32,216.87,0.32,370864.160624,8411,217.3321,{"date":523,"open":472,"high":495,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",216.135,216.55,-1.31,-0.6,258941.494163,9800,217.2699,{"date":532,"open":533,"high":534,"low":472,"close":535,"change":267,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",218.01,218.52,217.86,0.76,257988.274237,8814,217.7224,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",218.97,219.71,216.18,216.21,-1.74,-0.8,362222.496809,13207,217.4255,{"date":552,"open":411,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",220.55,217.89,217.95,-1.9,-0.86,296371.492758,10198,218.7293,{"date":562,"open":398,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",220.485,217.53,219.85,1.18,0.54,316578.023602,9173,219.4459,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":392,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",218.88,219.92,217.3,218.67,0.31,282197.697414,7697,218.2298,{"date":582,"open":389,"high":583,"low":389,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",218.9,218,1.34,0.62,359990.015885,10271,217.815,{"date":591,"open":358,"high":592,"low":593,"close":505,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",218.29,216.215,0.39,0.18,333734.409569,9526,217.183,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",215.5,216.79,215,216.27,-0.14,-0.06,347839.453858,9885,216.0545,{"date":611,"open":389,"high":612,"low":601,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",217.22,216.41,0.01,0,307835.96809,9581,216.4387,{"date":620,"open":621,"high":327,"low":603,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",216.35,216.4,0.64,0.3,376404.583063,12914,216.1585,{"date":629,"open":482,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",220.99,215.4,215.76,-3.29,-1.5,387327.191005,11949,216.8715,{"date":639,"open":640,"high":641,"low":516,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",218.82,219.61,219.05,1.55,0.71,317625.052417,12161,218.2956,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",220.57,221.43,215.37,217.5,0.19,0.09,495355.25688,12843,217.0804,{"date":660,"open":492,"high":661,"low":662,"close":663,"change":664,"percent_change":634,"volume":665,"transactions":666,"vwap":667},"2026-07-31",220.22,215.1725,217.31,-3.3,673468.837652,14410,217.2992,{"date":669,"open":670,"high":671,"low":367,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",221.49,224.45,220.61,-2.83,-1.27,573849.038643,13917,221.3041,{"date":679,"open":680,"high":30,"low":681,"close":682,"change":683,"percent_change":423,"volume":684,"transactions":685,"vwap":686},"2026-07-29",222.9,220.04,223.44,3.43,820050.242252,20940,223.3536,{"date":688,"open":653,"high":689,"low":389,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",220.13,220.01,4.31,2,520121.886597,15995,218.9091,{"date":697,"open":367,"high":698,"low":348,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",219.59,215.7,-1.65,-0.76,499284.88424,13261,216.3518,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",213.1,218.57,217.35,1.81,0.84,533402.569881,14351,217.4749,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",211.92,216.02,215.54,0.97,0.45,845019.275904,21773,214.7754,{"date":726,"open":603,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",219.09,212.78,214.57,19.38,9.93,2562462.782563,42864,215.3469,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",195.77,195.98,193.19,195.19,-0.31,-0.16,266613.537784,11958,195.0118,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",203.64,194.77,195.5,-7.16,-3.53,268482.379506,11023,196.8485,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",203.029999,206.74001,201.21001,202.66,-2.08,-1.02,303700,{"date":766,"open":767,"high":255,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",201.28,204.74001,4.34,2.17,472800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",193.020004,201.50999,191.23,200.39999,6.85,3.54,344600,{"date":782,"open":783,"high":750,"low":784,"close":785,"change":445,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-14",194.61,190.39999,193.55,0.17,281000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",195.55,195.85001,192.44,193.22,-1.05,-0.54,298500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":391,"volume":804,"transactions":9,"vwap":802},"2026-07-10",192.61,197.69,192.39999,194.27,2.78,363200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",184.89999,191.72,183.67999,191.49001,8.97,4.91,324300,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":403,"volume":820,"transactions":9,"vwap":818},"2026-07-08",184.39,181.27,182.52,-2.45,237100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":643,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-07",183.19,185.66,182.48,184.97,0.85,211500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",179.39999,183.5,176.24001,183.42,4,2.23,296000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",178.42999,179.86,174.5,179.42,2.34,1.32,269700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":350,"volume":854,"transactions":9,"vwap":852},"2026-07-01",176.88,179.91,176.38,177.080002,-1.87,222700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",179.56,179.64,176.7,178.95,-1.11,-0.62,297200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",181.82001,178.75,180.059998,-2.15,-1.18,288500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",183.62,185.37,180.44,182.21001,-1.63,-0.89,286100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",184.53,186.62,180.62,183.84,0.4,0.22,387800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",178.070007,183.8,177.78,183.44,6.73,3.81,498500,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",174.45,178,176.71001,1.71,0.98,202300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":288,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-22",174.94,177.96001,174.60001,175,-0.11,227000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",172.39,175.5,171.78,175.2,3.87,2.26,415100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",179.53999,180.61,171.14,171.33,-9.43,-5.22,366800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",181.35001,183.10001,179.36,180.75999,0.69,0.38,297300,{"date":943,"open":944,"high":945,"low":868,"close":946,"change":879,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-15",182.089996,184.92999,180.070007,-0.49,247400,{"date":950,"open":951,"high":952,"low":868,"close":953,"change":606,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-12",181.89999,182.86,180.96001,-0.03,243300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",179.37,181.16,176.8,181.020004,2.84,1.59,260000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",180.0099945,182.36,178.11,178.17999,-2.02,-1.12,431000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",174.44,180.25,180.2,7.71,4.47,352400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",170.24001,175.89999,170.23,172.49001,1.47,0.86,228500,{"date":992,"open":928,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",172.82001,169.33,171.020004,-0.59,-0.34,239200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":742,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",173.14999,174.13,170.86,171.61,-0.27,222900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":111,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-03",171.85001,173.89,170.61,171.88,-0.28,280000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",171.25,173.25,170.56,172.36,1.92,1.13,263700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",166.56,171.42999,166.0099945,170.44,3.07,1.83,332600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":547,"percent_change":111,"volume":1039,"transactions":9,"vwap":1038},"2026-05-29",167.42,168.16,165.92,167.37,320800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":465,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-28",169.0099945,171.28999,165.89,168.17,-0.5,246000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1042,"change":1053,"percent_change":391,"volume":1054,"transactions":9,"vwap":1042},"2026-05-27",168.25999,171.98,167.19,2.42,294400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1022,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",164.47,168.2,164.16,166.59,1.86,216300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",162.2,165.86,164.73,3,1.85,183100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",157.41,162.44,155.020004,161.73,2.75,1.73,248100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",156.10001,159.49001,154.12,158.98,2.52,1.61,327200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":633,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",158.66,160.57001,155.38,156.46001,-2.06,347100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":634,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",161.61,162.78999,159.12,159.75,-2.43,282800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",168.63,170.070007,162.12,162.17999,-6.88,-4.07,343700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",168.91,171.63,168.72,169.059998,2.48,1.49,236900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":819,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-13",168.34,169.62,166.16,166.58,-1.45,237300,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",173.53,168.98,169.029999,-4.23,-2.44,285900,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":121,"volume":1145,"transactions":9,"vwap":1143},"2026-05-11",174.62,171.84,173.25999,-0.55,281600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":846,"transactions":9,"vwap":1151},"2026-05-08",172.73,174.48,169.89,173.81,2.2,1.28,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1004,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1004},"2026-05-07",170.25,173.36,168.56,1.88,1.11,302600,{"date":1163,"open":1164,"high":1165,"low":1126,"close":1166,"change":1167,"percent_change":567,"volume":1168,"transactions":9,"vwap":1166},"2026-05-06",172.020004,173,169.73,0.92,271300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":117,"change":1174,"percent_change":1175,"volume":914,"transactions":9,"vwap":117},"2026-05-05",165.59,168.82001,165.17999,3.9,2.36,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-04",169.89999,171.19,164.46001,164.91,-4.93,-2.9,247000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",171.8,172.28999,166.7,169.84,-1.68,-0.98,386700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":605,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-30",171.35001,173.86,167.39,171.52,-0.08,443100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",167.75,181.56,171.66,10.11,6.26,699400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",161.2,162.89999,158.25,161.55,1.41,0.88,525600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1013,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-27",160.48,162.89,159.96001,160.14,-0.17,289900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-24",160,161.25999,158.78999,160.42,0.42,0.26,233000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1229,"change":435,"percent_change":445,"volume":1241,"transactions":9,"vwap":1229},"2026-04-23",160.35001,161.75,158.77,236100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":100,"volume":1249,"transactions":9,"vwap":1247},"2026-04-22",161.47,161.67,158.36,159.47,-1.23,240300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",163.64,164.56,159.35001,160.7,-2.12,-1.3,276500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-20",161.3,163.86,160.25999,162.82001,1.5,0.93,281100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-17",157.64999,163.75999,156.75999,161.32001,5.3,3.4,336800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":361,"volume":1284,"transactions":9,"vwap":1282},"2026-04-16",156,156.92,153.7,156.020004,0.89,231600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":319,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",156.67999,157.070007,155.050003,155.13,-1.36,228200,{"date":1294,"open":1295,"high":1270,"low":1296,"close":1297,"change":77,"percent_change":624,"volume":1298,"transactions":9,"vwap":1297},"2026-04-14",156.32001,154.020004,157.27,260700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",155.44,157.22,153.44,156.8,0.68,0.44,216700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":720,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-10",155.64999,156.92999,154.83,156.12,0.63,172300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",151.89999,155.92,149.47,155.14999,1.89,1.23,218100,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",151.86,155,153.25999,5.09,3.44,258200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":795,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",148.059998,148.95,147.28,148.17,-0.36,271600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":454,"volume":1348,"transactions":9,"vwap":1346},"2026-04-06",148.60001,149.19,146.17,148.71001,-0.63,136200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":595,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-02",148.59,150.81,146.67,149.34,0.12,153600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1339,"percent_change":162,"volume":1363,"transactions":9,"vwap":1362},"2026-04-01",148.84,149.81,148.029999,149.16,214500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",149.86,151.91,147.63,149.52,1.54,1.04,229700,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",149.66,147.039993,147.98,-0.43,-0.29,259800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":111,"percent_change":121,"volume":1387,"transactions":9,"vwap":1386},"2026-03-27",148.45,150.3,146.95,148.41,262100,{"date":1389,"open":1390,"high":1366,"low":1391,"close":1392,"change":1393,"percent_change":435,"volume":1394,"transactions":9,"vwap":1392},"2026-03-26",147.57001,147.13,148.89,0.78,182400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",147.45,148.64,144.75999,148.11,1.94,1.33,195900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1345,"change":1314,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1345},"2026-03-24",144.61,147.8,144.55,0.43,262000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",144.23,147.67,142.60001,145.53999,4.94,3.51,278800,{"date":1421,"open":1422,"high":1423,"low":31,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",143.17999,143.96001,140.60001,-3.71,-2.57,1471800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1371,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-19",142.78,146.070007,141.98,144.31,0.73,344300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1291,"volume":1443,"transactions":9,"vwap":1441},"2026-03-18",144.39999,145.47,143.0099945,143.27,-1.97,274500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-17",145.7,146.52,144.14999,145.24001,1.06,0.74,238600,{"date":1454,"open":1455,"high":1400,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-16",146.7,143.47,144.17999,-1.75,-1.2,259400,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":557,"volume":1467,"transactions":9,"vwap":1465},"2026-03-13",148.61,145.66,145.92999,-1.26,230000,{"date":1469,"open":1463,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-12",150.45,146.94,147.19,-3.17,-2.11,298800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":879,"volume":1483,"transactions":9,"vwap":1481},"2026-03-11",151.75,153.23,149.21001,150.36,-1.35,263300,{"date":1485,"open":1486,"high":1304,"low":1487,"close":1488,"change":1136,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-10",156.49001,151.42,151.71001,-2.71,330500,{"date":1492,"open":1493,"high":1494,"low":1488,"close":1495,"change":1496,"percent_change":1378,"volume":1497,"transactions":9,"vwap":1495},"2026-03-09",154.89999,156.39999,155.94,-0.67,402200,{"date":1499,"open":1500,"high":1073,"low":1501,"close":1502,"change":794,"percent_change":1496,"volume":1503,"transactions":9,"vwap":1502},"2026-03-06",154.97,152.92,156.61,278600,{"date":1505,"open":1506,"high":1507,"low":1295,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-05",157.039993,160.070007,157.66,-1.17,-0.74,292900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",157.69,159.63,156.95,158.83,1.91,1.22,354500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1280,"change":786,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1280},"2026-03-03",152.84,157.10001,150.77,0.11,306500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":100,"percent_change":947,"volume":1534,"transactions":9,"vwap":1533},"2026-03-02",155.16,157.24001,153.69,156.75,313900,{"date":1536,"open":1537,"high":1538,"low":1321,"close":1539,"change":1540,"percent_change":913,"volume":1541,"transactions":9,"vwap":1539},"2026-02-27",157,158.25999,157.52,-0.18,221900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":972,"volume":1549,"transactions":9,"vwap":1547},"2026-02-26",160.47,162.21001,157.58,157.7,-1.79,252700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1083,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1083},"2026-02-25",159.97,160.23,156.72,-2.32,-1.43,274800,{"date":1559,"open":1560,"high":1561,"low":1230,"close":1562,"change":1482,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-24",163.21001,166.050003,161.81,-0.83,245800,{"date":1566,"open":1567,"high":1567,"low":1109,"close":1568,"change":1569,"percent_change":1570,"volume":1104,"transactions":9,"vwap":1568},"2026-02-23",167.82001,163.16,-4.14,-2.47,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":905,"volume":1578,"transactions":9,"vwap":1576},"2026-02-20",165.66,171.089996,163.98,167.3,1.63,290000,{"date":1580,"open":1035,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-19",168.32001,165.48,165.67,-2.51,-1.49,319900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":643,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",164.57001,170.35001,163.78,168.17999,2.57,404800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-17",171.71001,176.059998,165.039993,165.61,-5.74,-3.35,415600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1196,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1196},"2026-02-13",177.089996,179.34,171.24001,-5.89,-3.32,503100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-12",174.25,178.92999,172.71001,177.24001,4.02,2.32,468600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",164.39999,176.14999,163.33,173.22,8.82,5.36,489000,{"date":1631,"open":1632,"high":1633,"low":1623,"close":1623,"change":1474,"percent_change":674,"volume":1634,"transactions":9,"vwap":1623},"2026-02-10",166.25,168.24001,445900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1225,"percent_change":289,"volume":1641,"transactions":9,"vwap":1640},"2026-02-09",167.66,167.78,165.14999,166.50999,321500,{"date":1643,"open":1264,"high":1644,"low":1264,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-06",167.27,166.67999,4.78,2.95,192700,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1256,"volume":1655,"transactions":9,"vwap":1653},"2026-02-05",165.42,161.13,161.89999,-3.51,248700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",160.45,165.63,159.28999,165.41,6.62,4.17,302200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1231,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1231},"2026-02-03",157.089996,161.48,157.020004,1.26,0.8,231500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1451,"percent_change":77,"volume":1679,"transactions":9,"vwap":1678},"2026-02-02",156.28999,158.22,155.74001,157.53,236400,{"date":1681,"open":1682,"high":1537,"low":1683,"close":1684,"change":1355,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-30",156.91,154.39,156.78999,0.08,280400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-29",156.63,157.8,154.050003,156.67,-2.74,-1.72,401900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":862,"volume":1703,"transactions":9,"vwap":1701},"2026-01-28",160.86,161.39999,158.95,159.41,-0.99,273700,{"date":1705,"open":1706,"high":1222,"low":1707,"close":1708,"change":655,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-27",159.95,157.75,160.39999,0.06,152200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":330,"volume":1718,"transactions":9,"vwap":1716},"2026-01-26",160.3,162.22,158.88,160.31,0.95,241100,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1062,"transactions":9,"vwap":1723},"2026-01-23",163.39999,158.14,159.36,-3.95,-2.42,{"date":1727,"open":1058,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-22",169.42999,162.8,163.31,-3.98,-2.38,311300,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-21",164.070007,168.039993,167.28999,4.27,2.62,253000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-20",161.64,163.23,161.19,163.020004,-0.94,-0.57,211600,{"date":1752,"open":1753,"high":1037,"low":1754,"close":1755,"change":1378,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-16",164.11,162.92,163.96001,-0.26,151500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1717,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-15",163.32001,165.19,162.11,164.39,0.58,196000,{"date":1767,"open":1057,"high":1768,"low":1729,"close":1769,"change":1770,"percent_change":381,"volume":1771,"transactions":9,"vwap":1769},"2026-01-14",165.77,163.44,-1.28,175900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":605,"percent_change":1200,"volume":1778,"transactions":9,"vwap":1777},"2026-01-13",165,165.5,161.17999,164.72,239300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":795,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-12",164.94,167.86,163.62,164.86,-0.33,251400,{"date":1788,"open":1623,"high":1789,"low":1653,"close":1790,"change":330,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-09",165.62,165.39999,0.36,281200,{"date":1794,"open":1708,"high":1795,"low":1708,"close":1796,"change":1797,"percent_change":1518,"volume":1798,"transactions":9,"vwap":1796},"2026-01-08",166.080002,164.8,3.09,220200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1347,"percent_change":466,"volume":1805,"transactions":9,"vwap":1804},"2026-01-07",162,163.99001,160.50999,161.71001,163100,{"date":1807,"open":1808,"high":1809,"low":1091,"close":1810,"change":643,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-06",159.3,162.58,162.34,0.96,229000,{"date":1814,"open":1815,"high":1545,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-05",157.25999,157.16,160.78999,2.63,1.66,307100,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1200,"volume":1827,"transactions":9,"vwap":1825},"2026-01-02",159.0099945,155.5,158.16,-0.13,390100,{"date":1829,"open":1747,"high":1747,"low":1830,"close":1831,"change":1832,"percent_change":402,"volume":1833,"transactions":9,"vwap":1831},"2025-12-31",157.64,158.28999,-4.74,416600,{"date":1835,"open":1836,"high":1796,"low":1809,"close":1837,"change":1129,"percent_change":1838,"volume":1249,"transactions":9,"vwap":1837},"2025-12-30",163.61,163.029999,-0.88,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":972,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-29",165.78999,163.49001,164.48,-0.68,201700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":172,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-26",165.87,166.24001,164.64999,165.60001,-0.41,149000,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-24",164.77,166.60001,166.28999,1.15,0.7,98800,{"date":1863,"open":1864,"high":1865,"low":1837,"close":1866,"change":454,"percent_change":167,"volume":1867,"transactions":9,"vwap":1866},"2025-12-23",165.71001,166.25999,165.14,195100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":172,"percent_change":454,"volume":1249,"transactions":9,"vwap":1873},"2025-12-22",165.85001,167.25,165.10001,165.56,{"date":1875,"open":1171,"high":1876,"low":1777,"close":1632,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1632},"2025-12-19",167.33,0.04,0.02,338100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1192,"volume":1887,"transactions":9,"vwap":1885},"2025-12-18",167.42999,170.19,165.88,166.21001,-1.64,215800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1826,"percent_change":1200,"volume":1894,"transactions":9,"vwap":1893},"2025-12-17",167,169.13,166.81,167.85001,269900,{"date":1896,"open":1897,"high":1898,"low":1645,"close":1899,"change":1709,"percent_change":1877,"volume":1900,"transactions":9,"vwap":1899},"2025-12-16",167.63,169.22,167.98,266000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":624,"percent_change":595,"volume":1907,"transactions":9,"vwap":1906},"2025-12-15",168.92,169.050003,165.64,167.92,298100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":193,"volume":1915,"transactions":9,"vwap":1913},"2025-12-12",171.029999,171.27,166.36,167.62,-2.69,257300,{"date":1917,"open":1918,"high":1919,"low":1592,"close":1920,"change":1234,"percent_change":413,"volume":1921,"transactions":9,"vwap":1920},"2025-12-11",170.050003,172.11,170.31,256300,{"date":1923,"open":1028,"high":1924,"low":1028,"close":1918,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1918},"2025-12-10",170.69,4.58,2.77,317400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1153,"percent_change":1393,"volume":1934,"transactions":9,"vwap":1933},"2025-12-09",164.080002,166.44,163.92999,165.47,222200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1510,"percent_change":310,"volume":1941,"transactions":9,"vwap":1940},"2025-12-08",165.16,166.39999,163.75,164.19,181200,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1671,"volume":1948,"transactions":9,"vwap":1946},"2025-12-05",162.64,165.13,164.92999,1.31,210600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1783,"change":721,"percent_change":331,"volume":1954,"transactions":9,"vwap":1783},"2025-12-04",162.94,164.7,162.089996,192200,{"date":1956,"open":1239,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-03",164.0099945,160.88,163.17,2.31,1.44,188900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1698,"change":1968,"percent_change":862,"volume":1969,"transactions":9,"vwap":1698},"2025-12-02",162.61,162.81,160.8,-1.01,168100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":413,"percent_change":655,"volume":1976,"transactions":9,"vwap":1975},"2025-12-01",160.37,163.10001,160.2,161.87,251600,{"date":1978,"open":1801,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":167,"volume":1983,"transactions":9,"vwap":1981},"2025-11-28",163.050003,161.14,161.72,-0.4,96500,{"date":1985,"open":1986,"high":1591,"low":1987,"close":1109,"change":350,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1109},"2025-11-26",162.16,161.74001,-0.64,154100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1568,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1568},"2025-11-25",159.66,164.44,155.10001,5,3.16,225500,{"date":1999,"open":1553,"high":2000,"low":2001,"close":1825,"change":1570,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1825},"2025-11-24",160.69,157.99001,-1.54,265800,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":1030,"volume":2010,"transactions":9,"vwap":2008},"2025-11-21",156.98,162.050003,160.63,4.79,317700,{"date":2012,"open":2013,"high":1229,"low":2014,"close":2015,"change":2016,"percent_change":1838,"volume":2017,"transactions":9,"vwap":2015},"2025-11-20",159.050003,155.78,155.84,-1.38,286000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1302,"change":497,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1302},"2025-11-19",156.96001,158.5,156.34,0.49,187800,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":1860,"percent_change":721,"volume":2030,"transactions":9,"vwap":2029},"2025-11-18",154.52,157.59,156.45,219500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-17",158.31,159.11,155.39,155.75,-3.34,-2.1,185700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":310,"volume":2047,"transactions":9,"vwap":2045},"2025-11-14",158.0099945,159.57001,157.38,159.089996,-0.72,203800,{"date":2049,"open":2050,"high":1264,"low":2051,"close":2052,"change":2053,"percent_change":131,"volume":2054,"transactions":9,"vwap":2052},"2025-11-13",160.52,159.38,159.81,-0.93,238200,{"date":2056,"open":1102,"high":2057,"low":1091,"close":2058,"change":2059,"percent_change":710,"volume":2060,"transactions":9,"vwap":2058},"2025-11-12",162.5,160.74001,2.85,267500,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":131,"volume":2067,"transactions":9,"vwap":2065},"2025-11-11",159.7,157.25,157.89,-0.92,169500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":786,"percent_change":1526,"volume":2074,"transactions":9,"vwap":2073},"2025-11-10",158.75,159.31,156.28,158.81,251800,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-07",155.17999,158.84,158.64,3.78,2.44,364900,{"date":2084,"open":1279,"high":2085,"low":2086,"close":2087,"change":1183,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-06",157.74001,154.39999,154.86,-1.84,277800,{"date":2091,"open":2092,"high":2093,"low":1279,"close":2094,"change":1160,"percent_change":644,"volume":2095,"transactions":9,"vwap":2094},"2025-11-05",156.24001,159.029999,157.75999,270100,{"date":2097,"open":2021,"high":2098,"low":2099,"close":2100,"change":1555,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-04",159.13,156.50999,156.64999,-1.46,436700,{"date":2104,"open":2105,"high":2106,"low":1547,"close":2107,"change":2108,"percent_change":172,"volume":2109,"transactions":9,"vwap":2107},"2025-11-03",158.60001,159.64999,158.97,-1.1,273000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1507,"change":2115,"percent_change":527,"volume":2116,"transactions":9,"vwap":1507},"2025-10-31",160.17999,162.27,159.85001,-0.97,335700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":413,"volume":2124,"transactions":9,"vwap":2122},"2025-10-30",159.69,164.82001,159.080002,161.039993,0.24,342800,{"date":2126,"open":2087,"high":2127,"low":2128,"close":1967,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1967},"2025-10-29",165.21001,152.17,-2.24,-1.37,508200,{"date":2133,"open":2134,"high":2127,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-28",164.89999,162.19,163.039993,-3.03,-1.82,405000,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":268,"volume":2146,"transactions":9,"vwap":2144},"2025-10-27",164.61,166.67,166.070007,1.3,268100,{"date":2148,"open":2149,"high":2149,"low":2150,"close":1856,"change":2151,"percent_change":1988,"volume":2152,"transactions":9,"vwap":1856},"2025-10-24",167.83,164.75999,-1.06,265500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1732,"volume":2160,"transactions":9,"vwap":2158},"2025-10-23",168.96001,170.21001,163.57001,165.83,-4.05,471000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-22",171.47,172.19,169.11,169.88,-1.4,-0.82,280900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1031,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-21",169.60001,171.75,169.58,171.28,1.08,192900,{"date":2179,"open":1178,"high":2180,"low":2181,"close":2182,"change":126,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-20",171.3,168.28,169.45,-0.07,160900,{"date":2186,"open":1108,"high":1027,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-17",168.74001,169.57001,0.34,0.2,213300,{"date":2193,"open":1616,"high":1616,"low":2194,"close":2195,"change":2196,"percent_change":350,"volume":2197,"transactions":9,"vwap":2195},"2025-10-16",169,169.23,-1.78,368000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":99,"percent_change":1191,"volume":2204,"transactions":9,"vwap":2203},"2025-10-15",173.33,173.98,170.89999,171.0099945,258900,{"date":2206,"open":2207,"high":2208,"low":1198,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-14",168.64999,176.67999,173.94,5.49,3.26,318200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":496,"volume":2220,"transactions":9,"vwap":2218},"2025-10-13",166.92999,169.3,166.87,168.45,2.8,241000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":257,"volume":2228,"transactions":9,"vwap":2226},"2025-10-10",167.91,169.75,165.31,165.64999,-1.91,249400,{"date":2230,"open":2231,"high":2232,"low":1857,"close":2233,"change":1563,"percent_change":947,"volume":2234,"transactions":9,"vwap":2233},"2025-10-09",168.64,169.020004,167.56,177900,{"date":2236,"open":2237,"high":1910,"low":1050,"close":2238,"change":674,"percent_change":2239,"volume":2234,"transactions":9,"vwap":2238},"2025-10-08",170.57001,168.39,-0.75,{"date":2241,"open":2242,"high":1017,"low":2243,"close":2244,"change":2130,"percent_change":547,"volume":2245,"transactions":9,"vwap":2244},"2025-10-07",170.92999,168.52,169.66,274100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1910,"change":2251,"percent_change":853,"volume":2252,"transactions":9,"vwap":1910},"2025-10-06",173.49001,173.59,170.14999,-3.26,251200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":795,"percent_change":741,"volume":2259,"transactions":9,"vwap":2258},"2025-10-03",175.45,176.60001,173.7,174.28999,199700,{"date":2261,"open":2262,"high":852,"low":2263,"close":2264,"change":2265,"percent_change":794,"volume":2266,"transactions":9,"vwap":2264},"2025-10-02",175.66,174.020004,174.83,-1.86,179000,{"date":2268,"open":2269,"high":2270,"low":993,"close":2271,"change":803,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-01",173.39,177.25999,176.69,1.6,221200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1670,"percent_change":1434,"volume":2280,"transactions":9,"vwap":2279},"2025-09-30",172.12,174.56,171.34,173.91,430100,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":93,"percent_change":435,"volume":2286,"transactions":9,"vwap":2285},"2025-09-29",173.10001,170.089996,172.64999,214900,{"date":2288,"open":2289,"high":1018,"low":1574,"close":2290,"change":1283,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-26",171.67999,171.74001,0.52,190600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-25",169.92999,171.16,163.95,170.85001,-3.06,-1.76,267200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2279,"change":86,"percent_change":310,"volume":2307,"transactions":9,"vwap":2279},"2025-09-24",174.72,176.61,173.64999,228800,{"date":2309,"open":2310,"high":985,"low":2311,"close":2312,"change":1764,"percent_change":445,"volume":2313,"transactions":9,"vwap":2312},"2025-09-23",175.53,174.39999,174.7,255800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2108,"volume":2321,"transactions":9,"vwap":2319},"2025-09-22",175.44,176.73,172.67,174.12,-1.94,283200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1598,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1598},"2025-09-19",178.50999,178.75999,174.86,-2.49,-1.39,395900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1451,"percent_change":1233,"volume":2336,"transactions":9,"vwap":2335},"2025-09-18",177.49001,180.17999,176.39999,178.55,148700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1013,"percent_change":742,"volume":2343,"transactions":9,"vwap":2342},"2025-09-17",178.34,182.25,177.50999,177.81,163600,{"date":2345,"open":2346,"high":2346,"low":1598,"close":2347,"change":1339,"percent_change":288,"volume":2348,"transactions":9,"vwap":2347},"2025-09-16",178.87,178.089996,167900,{"date":2350,"open":967,"high":2351,"low":2332,"close":2352,"change":870,"percent_change":57,"volume":2353,"transactions":9,"vwap":2352},"2025-09-15",180.25999,178.45,160400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-12",184.69,185.11,179.47,179.63,-5.78,-3.12,258700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":566,"percent_change":623,"volume":2369,"transactions":9,"vwap":2368},"2025-09-11",185.24001,187.36,184.089996,185.41,300000,{"date":2371,"open":2356,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-10",185.85001,182.95,184.23,-1.67,-0.9,205500,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1702,"volume":2384,"transactions":9,"vwap":2382},"2025-09-09",186.99001,185.3,185.89999,-1.85,141400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1355,"percent_change":1709,"volume":2391,"transactions":9,"vwap":2390},"2025-09-08",186.66,187.78,185.25999,187.75,215100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-05",187.81,189,185.47,187.63,1.05,0.56,160300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-04",184.41,186.60001,184.0099945,186.58,2.9,1.58,152800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":809,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":809},"2025-09-03",184.48,185.19,182.23,-0.95,-0.51,154700,{"date":2419,"open":2340,"high":2420,"low":2421,"close":2420,"change":888,"percent_change":1355,"volume":2422,"transactions":9,"vwap":2420},"2025-09-02",184.63,181.45,176900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2403,"change":2428,"percent_change":2328,"volume":2429,"transactions":9,"vwap":2403},"2025-08-29",187.72,188.13,183.32001,-2.59,204000,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":403,"percent_change":371,"volume":2435,"transactions":9,"vwap":2434},"2025-08-28",188,184.75999,187,205100,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":361,"volume":2442,"transactions":9,"vwap":2440},"2025-08-27",186.7,189.50999,188.32001,1.07,218700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1526,"volume":2450,"transactions":9,"vwap":2448},"2025-08-26",187.98,189.25999,186.44,187.25,0.21,164700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1005,"percent_change":605,"volume":2457,"transactions":9,"vwap":2456},"2025-08-25",187.33,188.39999,185.88,187.039993,138800,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-22",180.89999,188.42999,187.31,6.32,3.49,237800,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":1248,"percent_change":1844,"volume":2471,"transactions":9,"vwap":2470},"2025-08-21",180.23,182.32001,180.99001,203100,{"date":2473,"open":968,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-20",183.53999,181.41,182.22,-1.6,-0.87,220500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1031,"volume":2487,"transactions":9,"vwap":2485},"2025-08-19",181.3,184.12,181.14999,183.82001,3.3,210200,{"date":2489,"open":2490,"high":2491,"low":2351,"close":2492,"change":786,"percent_change":655,"volume":2493,"transactions":9,"vwap":2492},"2025-08-18",181.0099945,182.039993,180.52,233200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1489,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-15",181.59,182.92,179.8,180.35001,-1.48,200300,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1585,"volume":2508,"transactions":9,"vwap":2506},"2025-08-14",184.32001,181.8,183.059998,-2.76,163300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2252,"transactions":9,"vwap":2514},"2025-08-13",181.66,186.55,180.84,185.82001,4.86,2.69,{"date":2518,"open":2519,"high":959,"low":2520,"close":953,"change":2521,"percent_change":1926,"volume":2039,"transactions":9,"vwap":953},"2025-08-12",177.23,175.81,4.87,{"date":2523,"open":2524,"high":2525,"low":2258,"close":2526,"change":1670,"percent_change":424,"volume":2527,"transactions":9,"vwap":2526},"2025-08-11",175.25999,176.33,176.089996,133800,{"date":2529,"open":2530,"high":2341,"low":2531,"close":2264,"change":1005,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2264},"2025-08-08",176.42,174.35001,-0.15,127900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-07",179.24001,179.67999,175.10001,-3.04,-1.71,215900,{"date":2543,"open":2332,"high":2544,"low":2545,"close":2546,"change":1519,"percent_change":939,"volume":2547,"transactions":9,"vwap":2546},"2025-08-06",180.10001,176.53,178.14,200400,{"date":2549,"open":2550,"high":2551,"low":1178,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-05",172.22,178.67,176.92,8.52,5.06,361700,{"date":2557,"open":1135,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1685,"volume":2562,"transactions":9,"vwap":2560},"2025-08-04",170.13,167.64999,168.39999,0.14,328200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":1050,"change":827,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1050},"2025-08-01",166.62,168.5,164.92,0.51,267700,{"date":2571,"open":1173,"high":2572,"low":1173,"close":2573,"change":330,"percent_change":1791,"volume":2574,"transactions":9,"vwap":2573},"2025-07-31",169.39,167.41,369500,{"date":2576,"open":2577,"high":1910,"low":2578,"close":1892,"change":1459,"percent_change":236,"volume":2579,"transactions":9,"vwap":1892},"2025-07-30",168.67,165.72,334200,{"date":2581,"open":2558,"high":2582,"low":2583,"close":2584,"change":2129,"percent_change":403,"volume":2585,"transactions":9,"vwap":2584},"2025-07-29",170.33,166.13,168.0099945,352900,{"date":2587,"open":2588,"high":2589,"low":1156,"close":1156,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1156},"2025-07-28",175.14,175.17,-4.77,-2.73,232400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-25",172.41,175.25,170.42,175.020004,4.22,2.47,218900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1556,"volume":2609,"transactions":9,"vwap":2607},"2025-07-24",172.85001,173.56,169.35001,170.8,-2.48,248200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":845,"volume":2617,"transactions":9,"vwap":2615},"2025-07-23",171.50999,174.57001,170.60001,173.28,2.25,292000,{"date":2619,"open":1897,"high":2620,"low":2621,"close":1910,"change":2622,"percent_change":1926,"volume":2623,"transactions":9,"vwap":1910},"2025-07-22",171.53,166.46001,4.61,299600,{"date":2625,"open":1872,"high":2626,"low":1872,"close":2627,"change":2628,"percent_change":711,"volume":2629,"transactions":9,"vwap":2627},"2025-07-21",167.87,166.42,1.39,237400,{"date":2631,"open":2578,"high":2632,"low":2633,"close":2634,"change":93,"percent_change":508,"volume":2635,"transactions":9,"vwap":2634},"2025-07-18",166.37,163.2,165.029999,267600,{"date":2637,"open":1001,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-17",174.0099945,163.47,164.12,-11.24,-6.41,389500,{"date":2645,"open":2519,"high":2646,"low":2647,"close":2648,"change":2101,"percent_change":1563,"volume":2649,"transactions":9,"vwap":2648},"2025-07-16",177.89999,175.050003,175.36,168700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-15",182.66,183.14,176.75,176.82001,-6.2,-3.39,206400,{"date":2660,"open":2661,"high":2662,"low":2475,"close":2663,"change":2664,"percent_change":954,"volume":2665,"transactions":9,"vwap":2663},"2025-07-14",182.78,183.81,183.020004,-0.05,120600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":794,"percent_change":1749,"volume":2672,"transactions":9,"vwap":2671},"2025-07-11",182.81,183.23,181.17999,183.070007,140200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2483,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2483},"2025-07-10",181.64999,186.33,181.48,2.55,1.4,236000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":496,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-09",181.059998,181.62,179.46001,181.57001,0.94,158500,{"date":2690,"open":2691,"high":2692,"low":2685,"close":2693,"change":350,"percent_change":1749,"volume":2694,"transactions":9,"vwap":2693},"2025-07-08",181.53,181.92999,179.88,232900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1886,"percent_change":2376,"volume":2701,"transactions":9,"vwap":2700},"2025-07-07",180.7,182.77,179.11,180.92,245900,{"date":2703,"open":2704,"high":2668,"low":2705,"close":2706,"change":76,"percent_change":1877,"volume":2707,"transactions":9,"vwap":2706},"2025-07-03",182.8,180.95,182.56,91800,{"date":2709,"open":2710,"high":2711,"low":2655,"close":2712,"change":2713,"percent_change":1818,"volume":2714,"transactions":9,"vwap":2712},"2025-07-02",178.53,183.029999,182.49001,4.68,246600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2342,"change":2720,"percent_change":2464,"volume":2721,"transactions":9,"vwap":2342},"2025-07-01",170.59,178.97,169.56,6,229200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":879,"volume":2729,"transactions":9,"vwap":2727},"2025-06-30",173.14,174.3,170.73,171.81,-1.55,279500,{"date":2731,"open":2732,"high":2316,"low":2733,"close":1157,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":1157},"2025-06-27",173.72,172.61,0.05,0.03,291500,{"date":2738,"open":2312,"high":2739,"low":2740,"close":2741,"change":2151,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-26",174.82001,172.55,173.31,-0.61,184200,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-06-25",177.42,174.17999,174.37,-3.19,-1.8,222400,{"date":2753,"open":2754,"high":2755,"low":2312,"close":2756,"change":922,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-24",175.7,179.72,177.56,1.29,357600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1031,"percent_change":2398,"volume":2765,"transactions":9,"vwap":2764},"2025-06-23",172.17999,175.75999,171.95,175.3,340600,{"date":2767,"open":2276,"high":2748,"low":2597,"close":2768,"change":2769,"percent_change":710,"volume":2770,"transactions":9,"vwap":2768},"2025-06-20",173.47,3.08,483300,{"date":2772,"open":2773,"high":1017,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-18",168.99001,168.46001,170.39,1.1,0.65,318700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1694,"percent_change":1968,"volume":2785,"transactions":9,"vwap":2784},"2025-06-17",169.53999,170.28,168.58,169.28999,288200,{"date":2787,"open":2788,"high":987,"low":2789,"close":2203,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2203},"2025-06-16",168.97,167.10001,5.5,3.32,362000,{"date":2794,"open":1870,"high":2795,"low":1253,"close":2796,"change":2797,"percent_change":2415,"volume":2798,"transactions":9,"vwap":2796},"2025-06-13",167.14,165.50999,-1.59,312700,{"date":2800,"open":2801,"high":2560,"low":2634,"close":2789,"change":403,"percent_change":381,"volume":2802,"transactions":9,"vwap":2789},"2025-06-12",166.47,267800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":193,"percent_change":2053,"volume":2809,"transactions":9,"vwap":2808},"2025-06-11",170.41,171.14999,167.58,168.42,379900,{"date":2811,"open":2774,"high":2812,"low":2621,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-10",170.81,170,2.92,1.75,252900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2679,"volume":2824,"transactions":9,"vwap":2822},"2025-06-09",165.33,167.46001,163.22,167.080002,2.3,223800,{"date":2826,"open":2827,"high":1774,"low":2828,"close":2829,"change":2830,"percent_change":2145,"volume":2831,"transactions":9,"vwap":2829},"2025-06-06",164.25999,162.78,164.78,2.11,293200,{"date":2833,"open":2834,"high":1591,"low":2835,"close":2836,"change":2190,"percent_change":1355,"volume":2837,"transactions":9,"vwap":2836},"2025-06-05",162.28,161.62,162.67,156500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1702,"percent_change":2742,"volume":2844,"transactions":9,"vwap":2843},"2025-06-04",162.75,163.38,160.039993,162.47,254200,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-03",159.46001,163.50999,163.46001,3.72,2.33,453200,{"date":2854,"open":1745,"high":1745,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2824,"transactions":9,"vwap":2856},"2025-06-02",158.24001,159.74001,-4.44,-2.7,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1859,"volume":2866,"transactions":9,"vwap":2864},"2025-05-30",161.8,164.98,160.99001,164.17999,1.87,224100,{"date":2868,"open":2869,"high":1100,"low":2870,"close":2871,"change":1563,"percent_change":2416,"volume":2872,"transactions":9,"vwap":2871},"2025-05-29",162.62,161.029999,162.31,184400,{"date":2874,"open":1796,"high":2875,"low":1809,"close":2876,"change":350,"percent_change":1347,"volume":2877,"transactions":9,"vwap":2876},"2025-05-28",165.35001,163.14,125800,{"date":2879,"open":1837,"high":1796,"low":1215,"close":2864,"change":2880,"percent_change":360,"volume":2881,"transactions":9,"vwap":2864},"2025-05-27",2.01,197900,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2886,"change":947,"percent_change":106,"volume":2887,"transactions":9,"vwap":2886},"2025-05-23",159.2,162.53,162.17,198400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":577,"volume":2895,"transactions":9,"vwap":2893},"2025-05-22",161.94,163.14999,159.82001,162.66,0.5,300900,{"date":2897,"open":1057,"high":1057,"low":2898,"close":1986,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":1986},"2025-05-21",161.52,-3.92,-2.36,166600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":1795,"change":1748,"percent_change":2907,"volume":2908,"transactions":9,"vwap":1795},"2025-05-20",167.020004,167.36,165.11,-0.56,186300,{"date":2910,"open":2911,"high":2573,"low":2911,"close":2904,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2904},"2025-05-19",164.45,0.48,0.29,155400,{"date":2916,"open":2917,"high":1645,"low":2918,"close":2919,"change":1434,"percent_change":1306,"volume":2920,"transactions":9,"vwap":2919},"2025-05-16",165.95,163.89,166.53999,226300,{"date":2922,"open":2923,"high":1645,"low":2924,"close":2925,"change":1518,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-15",165.7,164.059998,165.81,1.17,236300,{"date":2929,"open":2930,"high":2931,"low":1271,"close":2932,"change":2933,"percent_change":870,"volume":2934,"transactions":9,"vwap":2932},"2025-05-14",164.83,166.95,163.89999,-1.95,180500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":1870,"change":445,"percent_change":2190,"volume":2940,"transactions":9,"vwap":1870},"2025-05-13",166.34,167.23,165.36,153500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-12",165.74001,169.78999,164.38,165.52,6.24,3.92,218800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":476,"percent_change":940,"volume":2956,"transactions":9,"vwap":2955},"2025-05-09",159.89999,160.029999,158.11,159.28,145000,{"date":2958,"open":2959,"high":1507,"low":2960,"close":2961,"change":2962,"percent_change":844,"volume":2963,"transactions":9,"vwap":2961},"2025-05-08",156.7,156.42999,158.67,3.63,159100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":131,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-07",156.87,158.039993,154.50999,155.039993,-0.37,212700,{"date":2973,"open":1312,"high":2974,"low":2975,"close":2976,"change":2742,"percent_change":466,"volume":2977,"transactions":9,"vwap":2976},"2025-05-06",156.080002,153.66,155.62,192400,{"date":2979,"open":1302,"high":2980,"low":2981,"close":2982,"change":972,"percent_change":236,"volume":2983,"transactions":9,"vwap":2982},"2025-05-05",157.87,154.61,156.23,165000,{"date":2985,"open":2986,"high":2986,"low":1493,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-02",157.92999,157.35001,1.74,1.12,180400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":606,"percent_change":2997,"volume":2601,"transactions":9,"vwap":2996},"2025-05-01",156.59,158.12,152.72,155.61,-0.04,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-04-30",156.62,157.42,148.14,155.67,-1.92,-1.22,376300,{"date":3008,"open":1493,"high":3009,"low":3010,"close":2028,"change":1005,"percent_change":1225,"volume":3011,"transactions":9,"vwap":2028},"2025-04-29",157.67,154.62,249200,{"date":3013,"open":1280,"high":3014,"low":3015,"close":3016,"change":2399,"percent_change":1791,"volume":3017,"transactions":9,"vwap":3016},"2025-04-28",158.72,156.11,157.86,226700,{"date":185,"open":3019,"high":2094,"low":3020,"close":3021,"change":2776,"percent_change":1860,"volume":3022,"transactions":9,"vwap":3021},156.2,154.82001,157.3,146000]