[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAH":3,"homepage-market-summary":34,"stock-historical-SAH":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SAH","2026-10-08",{"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},"Sonic Automotive, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Sonic Automotive is one of the largest auto dealership groups in the United States. The company has 107 franchised stores in 18 states, primarily in metropolitan areas in California, Texas, and the Southeast, plus 18 EchoPark used-vehicle stores in 10 states, 16 collision centers, and 20 powersports locations. The franchise stores derive revenue from new and used vehicles plus parts and collision repair, finance, insurance, and wholesale auctions. Luxury and import dealerships make up about 86% of franchise new-vehicle revenue, while Honda, BMW, Mercedes, and Toyota constitute about 56% of new-vehicle revenue. BMW is the largest brand at about 23%. 2025 revenue was $15.2 billion, with Texas and California constituting 51% of the total. EchoPark's portion was $2.1 billion.","11,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6662,1.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},61.51,60.77,62.17,60,60.52,0.99,363242.252514,9117,60.9438,113.67,54.11,270211.7163686614,12.4,7269,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},249993,91247340.808534,0.74,"2025-04-28",[188,189,199,210,221,231,242,253,262,272,283,294,304,315,326,337,347,357,367,378,388,398,408,417,428,439,449,460,471,481,492,503,513,524,534,544,554,565,576,587,598,608,616,625,636,647,657,668,679,690,700,710,720,730,741,752,763,773,784,792,800,809,818,826,834,842,851,859,868,877,886,894,903,911,918,925,934,941,947,956,964,973,981,987,995,1004,1012,1021,1028,1035,1043,1051,1059,1062,1068,1075,1083,1089,1097,1106,1113,1121,1129,1137,1145,1151,1158,1165,1171,1179,1187,1194,1203,1212,1220,1228,1237,1246,1255,1264,1273,1281,1290,1298,1306,1314,1321,1327,1336,1344,1353,1359,1367,1376,1384,1391,1399,1407,1416,1424,1432,1440,1448,1457,1464,1473,1481,1488,1495,1502,1511,1519,1527,1535,1543,1550,1556,1565,1571,1579,1588,1596,1603,1610,1618,1624,1628,1636,1641,1648,1655,1661,1670,1678,1687,1693,1699,1706,1711,1718,1727,1733,1742,1749,1755,1760,1765,1772,1776,1783,1791,1797,1805,1811,1817,1824,1829,1834,1839,1845,1851,1858,1863,1870,1876,1884,1893,1899,1906,1912,1918,1923,1929,1936,1942,1948,1954,1961,1967,1972,1979,1985,1990,1995,2004,2011,2016,2022,2029,2033,2038,2047,2051,2058,2062,2067,2074,2080,2085,2090,2097,2103,2110,2118,2124,2130,2137,2145,2153,2160,2165,2171,2179,2186,2193,2199,2206,2213,2219,2225,2232,2241,2248,2252,2257,2262,2269,2276,2283,2291,2299,2306,2312,2317,2326,2333,2340,2347,2353,2360,2367,2374,2381,2389,2397,2403,2407,2413,2419,2425,2430,2438,2446,2453,2461,2468,2475,2482,2489,2496,2504,2512,2520,2526,2532,2539,2546,2552,2558,2566,2573,2581,2589,2596,2605,2612,2619,2627,2632,2640,2647,2654,2662,2668,2674,2679,2686,2689,2696,2701,2707,2713,2720,2727,2730,2737,2743,2749,2754,2760,2765,2770,2778,2784,2790,2798,2805,2811,2818,2824,2831,2838,2844,2850,2857,2864,2870,2877,2882,2886,2890,2895,2900,2905,2911],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",61.36,61.56,59.31,-0.48,-0.79,452915.804828,9489,60.417,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",61.69,61.84,59.9,61,-1.63,-2.6,310460.598758,8118,60.9494,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",61.5,62.83,59.275,62.63,-0.2,-0.32,355141.533856,8065,61.9986,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",64.72,65.05,62.71,-0.93,-1.46,219145.031374,6754,63.2594,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",60.4,64.26,59.7,63.76,3.41,5.65,404319.575101,9061,63.0031,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",60.48,60.96,58.46,60.35,0.5,0.84,413020.867891,8750,59.9825,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":206,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",62.94,59.34,59.85,-4.16,525791.067826,9991,60.2252,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",64.61,62.22,62.45,-2.5,-3.85,412729.009861,8628,62.9085,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",62.61,65.43,62.29,64.95,2.47,3.95,358304.877198,8159,64.7812,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",62.49,63.36,61.3301,62.48,0.11,0.18,370212.972651,10049,62.1759,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",64.98,61.92,62.37,-2.97,-4.55,282342.350374,8059,62.7038,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",65.64,67.9,64.39,65.34,-0.58,-0.88,286641.19405,8672,65.4278,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",64.3,66.99,63.505,65.92,2.26,3.55,369913.897945,10771,66.003,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",66.01,66.47,62.88,63.66,-2.29,-3.47,1125984.507286,15765,63.8523,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",73.67,65.16,65.95,-6.74,-9.27,588984.018876,14410,67.1436,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",75.06,71.66,72.69,-2.09,-2.79,273678.513656,8657,73.0913,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",76.21,73.95,74.78,-1.51,-1.98,257484.392769,9158,74.5783,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",76.06,76.96,74.76,76.29,0.39,0.51,192241.242713,7417,76.4554,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",77.85,75.81,75.9,-0.62,-0.81,152104.059488,5940,76.2949,{"date":389,"open":369,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",76.55,74.28,76.52,0.27,0.35,227536.852703,8389,75.9178,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":77,"volume":405,"transactions":406,"vwap":407},"2026-09-09",75.8,76.35,75.41,76.25,0.25,179075.094713,8662,75.952,{"date":409,"open":410,"high":410,"low":400,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",80.22,76,-5,-6.17,283000.68415,9064,76.4333,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",79.18,81.48,79.155,81,1.58,1.99,243689.691235,7411,80.7316,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",78.52,80.135,78.03,79.42,1.54,1.98,212588.172204,7361,79.3854,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",78.33,79.5,77.087,77.88,-0.01,189406.042588,7569,78.3539,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",78.44,79.31,77.18,77.89,-0.76,-0.97,278996.032181,8228,77.8577,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",79.94,80.32,78.2701,78.65,-1.03,-1.29,202748.197397,6369,78.9995,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":373,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",80.37,82.19,78.0716,79.68,0.49,178027.314556,7499,79.7865,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",77.98,79.485,77.365,79.29,1.25,1.6,225258.755885,7240,78.9366,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",77.17,78.77,76.895,78.04,1.03,1.34,190987.867767,6675,78.0472,{"date":504,"open":505,"high":506,"low":361,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",76.31,77.03,77.01,1.69,2.24,198566.198007,6793,76.3653,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",77.23,77.76,75.24,75.32,-2.13,-2.75,189440.412307,7657,75.7149,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":162,"volume":531,"transactions":532,"vwap":533},"2026-08-21",78.1,78.49,76.99,77.45,-0.33,163456.305365,5767,77.6613,{"date":535,"open":528,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",78.66,76.64,77.78,-1.08,-1.37,240313.260992,8174,77.7058,{"date":545,"open":430,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",80.04,78,78.86,1.55,2,224303.535716,7835,79.0997,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",81.26,81.75,76.88,77.31,-2.95,-3.68,273541.777991,8675,77.6732,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",80.9,81.96,79.85,80.26,-0.57,-0.71,231430.927068,7907,80.7793,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",78.89,81.345,78.47,80.83,1.59,2.01,242182.825472,8930,80.6289,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",82.24,82.975,78.95,79.24,-1.78,-2.2,281953.647375,7883,79.5845,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":374,"volume":605,"transactions":606,"vwap":607},"2026-08-12",80.05,81.44,79.22,81.02,0.41,239601.735203,7574,80.7306,{"date":609,"open":610,"high":611,"low":578,"close":612,"change":140,"percent_change":185,"volume":613,"transactions":614,"vwap":615},"2026-08-11",80.02,82.77,80.61,320981.144622,9728,80.6998,{"date":617,"open":618,"high":619,"low":620,"close":610,"change":621,"percent_change":86,"volume":622,"transactions":623,"vwap":624},"2026-08-10",81.6,81.715,79.7,-2.42,313021.330831,9749,80.5978,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",82.58,84.7666,80.69,82.44,-2.45,-2.89,332755.792778,8876,82.6391,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",86.41,87.765,84.25,84.89,-1.92,-2.21,317973.041236,8747,85.3398,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":227,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",89.59,91.45,86.59,86.81,-1.65,294011.903779,9435,88.2454,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",86.56,88.37,85.52,88.27,1.04,1.19,373810.405724,11200,87.3769,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",90.71,92.41,87.02,87.23,-4.35,-4.75,441116.441711,10955,88.5851,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",97.06,99.445,89.51,91.58,-8.76,-8.73,562351.551319,13538,91.7072,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",105.16,98.09,100.34,-12.32,-10.94,384110.946152,11259,100.7876,{"date":701,"open":702,"high":29,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",104.83,103.7,112.66,7.97,7.61,549706.93843,12022,111.867,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",103,105.68,104.69,1.71,1.66,233013.902409,7435,104.4634,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",100.67,103.69,102.98,3.16,3.17,228457.474661,7532,102.5788,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",99.01,101.8421,98.715,99.82,0.71,0.72,139653.03753,6521,100.4183,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",98.9,99.89,98.4,99.11,-1.77,-1.75,175389.083458,6514,99.2486,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",98.01,102.25,98,100.88,3.35,3.43,230039.332937,7396,100.7719,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":664,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",96.97,97.73,95.9,97.53,1.24,220185.724004,7970,97.2482,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",100.79,101.27,96.28,96.34,-4.03,-4.02,220399.657063,8880,97.3999,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":332,"volume":791,"transactions":9,"vwap":789},"2026-07-17",99.36,103.11,98.89,100.37,-2.35,194600,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-16",100.92,104.3,102.72,2.99,3,321900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-15",92.76,100.81,91.42,99.73,7.35,7.96,378300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-14",91.019997,92.64,89.75,92.38,1.87,2.07,139100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":779,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-13",94.49,94.72,90.5,90.51,-4.26,400100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":384,"volume":833,"transactions":9,"vwap":831},"2026-07-10",96.76,99.019997,94.28,94.54,-0.77,281400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",88.75,96.62,95.31,7.3,8.29,459500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",87.12,88.24,84.050003,88.010002,0.75,0.86,296300,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",85.5,87.4,87.26,1.35,1.57,167600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-06",83.34,86.25,82.029999,85.91,2.18,2.6,215200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",83.66,84.16,82,83.73,0.68,0.82,155900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",84.17,85.12,82.14,83.050003,-1.74,-2.05,273600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":172,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-30",84.019997,85.059998,82.99,84.79,0.14,172000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",83.76,84.85,81.92,84.67,0.16,0.19,301500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":865,"volume":910,"transactions":9,"vwap":908},"2026-06-26",83.029999,84.65,82.71,84.51,1.8,572900,{"date":912,"open":913,"high":913,"low":914,"close":907,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":907},"2026-06-25",84.37,80.92,-0.91,-1.09,187400,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":78,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-24",81.74,84.31,83.62,2.69,208800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-23",80.27,81.63,79.080002,81.43,0.85,1.05,192100,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":939,"percent_change":150,"volume":940,"transactions":9,"vwap":936},"2026-06-22",80.58,81.54,80.2,-0.15,243800,{"date":942,"open":451,"high":943,"low":451,"close":944,"change":866,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-18",80.74,80.73,3.33,758600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",83.45,83.74,77.42,78.13,-5.52,-6.6,221400,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",84.089996,82.84,83.65,-0.06,-0.07,143000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",84.61,85.89,83.57,83.71,-0.9,-1.06,168700,{"date":974,"open":975,"high":976,"low":977,"close":966,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":966},"2026-06-12",84.81,85.31,83.68,0.36,0.43,192600,{"date":982,"open":983,"high":984,"low":985,"close":640,"change":56,"percent_change":172,"volume":986,"transactions":9,"vwap":640},"2026-06-11",84.76,85.68,83.58,150100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":195,"volume":994,"transactions":9,"vwap":992},"2026-06-10",85,85.92,84.11,84.15,-0.67,255600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",83.55,85.55,83.47,84.82,2.13,2.58,199300,{"date":1005,"open":881,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",84.080002,80.34,82.69,0.53,0.65,289500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",83.9,84.5,80.72,82.16,-2.16,-2.56,350500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":498,"percent_change":769,"volume":1027,"transactions":9,"vwap":1026},"2026-06-04",84.27,85.4,83.15,84.32,185400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":362,"percent_change":593,"volume":1034,"transactions":9,"vwap":1033},"2026-06-03",83.53,84.35,82.42,83.29,256200,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",82.97,85.42,84.8,0.93,1.11,247900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":487,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-06-01",81.45,84.2,80.84,83.87,1.51,265200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":167,"volume":1058,"transactions":9,"vwap":1056},"2026-05-29",83,83.6,81.46,82.62,-1.12,241000,{"date":1060,"open":968,"high":989,"low":1056,"close":950,"change":900,"percent_change":901,"volume":1061,"transactions":9,"vwap":950},"2026-05-28",200900,{"date":1063,"open":570,"high":1064,"low":570,"close":985,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":985},"2026-05-27",84.48,4.89,6.21,249200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1009,"percent_change":874,"volume":1074,"transactions":9,"vwap":1073},"2026-05-26",78.41,80.62,78.07,78.69,315700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":321,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-22",76.37,78.19,76.17,78.16,2.98,231300,{"date":1084,"open":1085,"high":537,"low":1086,"close":382,"change":1087,"percent_change":798,"volume":1088,"transactions":9,"vwap":382},"2026-05-21",72.67,71.8,2.21,359000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":875,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-20",73.38,74.55,70.88,73.69,1.13,403000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",73.52,75.080002,72.51,72.87,-1.19,-1.61,382200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":56,"percent_change":892,"volume":1112,"transactions":9,"vwap":1111},"2026-05-18",73.48,74.97,72.34,74.059998,376900,{"date":1114,"open":951,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",77.97,73.75,73.96,-3.88,-4.98,404600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":321,"volume":1128,"transactions":9,"vwap":1126},"2026-05-14",76.63,78.73,76.14,77.84,1.72,294200,{"date":1130,"open":1131,"high":1132,"low":411,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",77.77,79.089996,76.12,-2.46,-3.13,390300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",80.43,78.42,78.58,-2.24,-2.77,245800,{"date":1146,"open":1045,"high":1147,"low":938,"close":1148,"change":1149,"percent_change":42,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",83.31,80.82,-0.38,290100,{"date":1152,"open":1153,"high":1055,"low":1154,"close":1155,"change":1156,"percent_change":499,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",80.8,79.98,81.2,1.07,271300,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1095,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",79,81.56,80.13,1.43,313200,{"date":1166,"open":1167,"high":1168,"low":1160,"close":1160,"change":1169,"percent_change":393,"volume":1170,"transactions":9,"vwap":1160},"2026-05-06",80.44,81.57,0.21,314600,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",76.45,79.76,78.79,3.2,4.23,242700,{"date":1180,"open":390,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",77.43,74.4,75.59,-0.84,-1.1,325800,{"date":1188,"open":1189,"high":476,"low":1190,"close":1191,"change":1192,"percent_change":560,"volume":1193,"transactions":9,"vwap":1191},"2026-05-01",78.78,74.93,76.43,-2.32,367900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",74.75,81.47,71.099998,78.75,5.44,7.42,456400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",73.4,77.27,73.23,73.31,0.92,1.27,349700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1095,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",72.050003,73.25,69.81,72.39,0.81,209200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":917,"transactions":9,"vwap":1225},"2026-04-27",71.76,72.74,70.97,71.58,-0.26,-0.36,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",70.76,72,69.92,71.84,0.62,0.87,127800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",71.25,71.52,69.99,71.22,0.2,0.28,180200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",70.32,71.059998,69.29,71.019997,0.95,1.36,187200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",72.099998,72.29,69.14,70.07,-1.71,-2.38,158900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",70.72,72.36,69.74,71.78,1.08,1.53,178900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":945,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-17",68.31,71.51,67.43,70.7,4.94,165200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",65.93,67.76,65.4,67.37,1.48,2.25,161900,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",68.24,65.56,65.89,-2.34,-3.43,153800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":900,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-14",68,68.34,66.96,68.23,0.24,177300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-13",67.34,68.2,65.87,68.07,0.01,181800,{"date":1315,"open":1316,"high":1275,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":963,"transactions":9,"vwap":1318},"2026-04-10",67.83,66.78,68.059998,0.23,0.34,{"date":1322,"open":1323,"high":1301,"low":1324,"close":1316,"change":815,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1316},"2026-04-09",65.57,65.5,2.84,164400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",65.39,66.92,65.080002,65.96,2.46,3.87,188800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":901,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-07",63.16,63.92,62.029999,63.5,0.3,225000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",64.31,64.77,61.45,63.31,-1.56,-2.4,234100,{"date":1354,"open":1355,"high":1324,"low":1356,"close":1357,"change":1149,"percent_change":310,"volume":1358,"transactions":9,"vwap":1357},"2026-04-02",64.79,62.96,64.87,229300,{"date":1360,"open":1361,"high":1362,"low":132,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",68.35,68.71,65.25,-3.32,-4.84,296600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",67.87,69.57,66.75,68.57,1.83,2.74,424400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1218,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-30",66.93,67.67,66.25,66.74,1.23,361100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1283,"change":1389,"percent_change":70,"volume":1390,"transactions":9,"vwap":1283},"2026-03-27",66.52,67.22,65.66,-0.87,375900,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",64.96,66.88,66.8,1.49,2.28,388300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":582,"volume":1406,"transactions":9,"vwap":1404},"2026-03-25",64.83,65.58,64.010002,65.31,1.02,321400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",62.36,64.8,62.35,64.29,1.46,2.32,366100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":213,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":213},"2026-03-23",61.85,64.57,61.52,2.79,4.65,502700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":226,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-20",60.99,61.71,59.84,60.040001,-1.53,988700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":145,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",60.29,62.8,59.23,60.97,0.42,555600,{"date":1441,"open":1442,"high":1443,"low":23,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",60.0099983,61.54,60.55,0.05,0.08,402000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",61.31,62.0099983,59.72,60.5,-0.34,-0.56,375500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1252,"percent_change":582,"volume":1463,"transactions":9,"vwap":1462},"2026-03-16",60.26,61.48,59.33,60.84,396900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-13",60.98,61.14,59.41,59.89,-0.8,-1.32,371800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":100,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-12",60.41,61.91,59.87,60.69,-1.2,313800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":498,"percent_change":715,"volume":1487,"transactions":9,"vwap":1486},"2026-03-11",60.9,61.98,59.61,61.43,438500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":233,"change":1493,"percent_change":167,"volume":1494,"transactions":9,"vwap":233},"2026-03-10",61.18,62.09,60.16,-0.82,414800,{"date":1496,"open":1468,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":962,"volume":1501,"transactions":9,"vwap":1499},"2026-03-09",61.57,58.35,61.22,-0.04,423500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",61.060001,61.83,59.98,61.26,-1.18,-1.89,317800,{"date":1512,"open":1349,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",65,62.02,62.44,-1.7,-2.65,283800,{"date":1520,"open":1521,"high":1522,"low":213,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-04",63.72,64.56,64.14,1.52,2.43,330000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":815,"volume":1534,"transactions":9,"vwap":1532},"2026-03-03",59.79,63,58.78,62.62,1.15,426400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":64,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-03-02",62.049999,62.68,60.45,61.47,-1.99,344100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":572,"percent_change":1057,"volume":1549,"transactions":9,"vwap":1548},"2026-02-27",62.66,64.080002,62.31,62.72,404500,{"date":1551,"open":1552,"high":1513,"low":1553,"close":1554,"change":931,"percent_change":1253,"volume":1555,"transactions":9,"vwap":1554},"2026-02-26",63.029999,62.74,63.43,432700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",62.19,62.97,60.85,62.58,-0.27,-0.43,379400,{"date":1566,"open":1567,"high":1346,"low":1568,"close":1569,"change":56,"percent_change":900,"volume":1570,"transactions":9,"vwap":1569},"2026-02-24",63.14,62.32,62.85,311600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1118,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-23",65.82,65.84,61.37,62.75,-5.82,492900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-20",64.089996,67.059998,62.12,66.63,2.1,3.25,502400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":17,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-19",63.87,64.68,60.91,64.53,2.61,521000,{"date":1597,"open":30,"high":1598,"low":30,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",63.15,62.89,4.61,7.91,486100,{"date":1604,"open":23,"high":1467,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-17",57.41,58.28,-1.83,-3.04,363100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":310,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-13",60.81,60.88,59.57,60.11,-0.96,262000,{"date":1619,"open":20,"high":1620,"low":1621,"close":1478,"change":1622,"percent_change":1226,"volume":1623,"transactions":9,"vwap":1478},"2026-02-12",62.099998,59.95,-0.16,164300,{"date":1625,"open":1506,"high":1626,"low":1506,"close":1560,"change":849,"percent_change":1163,"volume":1627,"transactions":9,"vwap":1560},"2026-02-11",61.77,152100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1350,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-10",61.2,62.080002,59.91,59.99,-2.53,222800,{"date":1637,"open":1638,"high":1530,"low":1630,"close":1639,"change":915,"percent_change":227,"volume":1640,"transactions":9,"vwap":1639},"2026-02-09",62.79,61.55,134600,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":237,"volume":1647,"transactions":9,"vwap":1645},"2026-02-06",60.58,62.57,62.46,2.06,187600,{"date":1649,"open":1650,"high":1650,"low":1651,"close":233,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":233},"2026-02-05",65.11,59.97,-2.18,-3.48,320200,{"date":1656,"open":1657,"high":1561,"low":1658,"close":1561,"change":1659,"percent_change":279,"volume":1660,"transactions":9,"vwap":1561},"2026-02-04",60.83,59.099998,2.38,168500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-03",59.81,61.8,58.99,60.2,-0.24,-0.4,244500,{"date":1671,"open":1621,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-02",60.67,59.71,60.44,0.48,0.8,168100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-30",59.78,60.34,59.02,59.96,-0.31,-0.51,228700,{"date":1688,"open":1504,"high":1689,"low":1651,"close":1690,"change":1691,"percent_change":1192,"volume":1692,"transactions":9,"vwap":1690},"2026-01-29",61.42,60.27,-1.43,163800,{"date":1694,"open":1450,"high":1695,"low":1467,"close":1696,"change":604,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-28",62.69,61.7,0.67,215100,{"date":1700,"open":1701,"high":1702,"low":247,"close":1703,"change":1704,"percent_change":978,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",61.029999,61.68,61.29,0.22,82200,{"date":1707,"open":1708,"high":1491,"low":1709,"close":1710,"change":1622,"percent_change":1226,"volume":1236,"transactions":9,"vwap":1710},"2026-01-26",61.53,60.43,61.07,{"date":1712,"open":274,"high":1713,"low":1714,"close":1715,"change":1652,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-23",63.080002,60.49,61.23,-3.44,155400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-22",64.35,65.42,62.77,63.41,-0.59,-0.92,159400,{"date":1728,"open":1532,"high":1729,"low":1532,"close":1730,"change":1731,"percent_change":866,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",64.33,64,1.62,162300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",61.82,62.41,60.39,62.38,-0.54,-0.86,207600,{"date":1743,"open":1744,"high":1412,"low":1745,"close":1746,"change":1747,"percent_change":1142,"volume":1748,"transactions":9,"vwap":1746},"2026-01-16",63.93,62.55,62.92,-1.44,168200,{"date":1750,"open":225,"high":1751,"low":1515,"close":1752,"change":1753,"percent_change":550,"volume":1754,"transactions":9,"vwap":1752},"2026-01-15",64.71,64.36,1.26,304500,{"date":1756,"open":1559,"high":1757,"low":1451,"close":1758,"change":939,"percent_change":1667,"volume":1759,"transactions":9,"vwap":1758},"2026-01-14",63.27,63.099998,167000,{"date":1761,"open":1762,"high":1355,"low":276,"close":1763,"change":1470,"percent_change":64,"volume":1764,"transactions":9,"vwap":1763},"2026-01-13",64.099998,63.25,189200,{"date":1766,"open":1767,"high":1768,"low":1569,"close":1769,"change":1770,"percent_change":539,"volume":1771,"transactions":9,"vwap":1769},"2026-01-12",63.99,65.29,64.050003,-0.7,156700,{"date":1773,"open":264,"high":1347,"low":1758,"close":1774,"change":1244,"percent_change":979,"volume":1775,"transactions":9,"vwap":1774},"2026-01-09",64.75,116500,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1524,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-08",62.42,65.26,64.47,2.41,146100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":195,"volume":1790,"transactions":9,"vwap":1788},"2026-01-07",63.26,64.24,62.39,62.95,-0.5,83600,{"date":1792,"open":276,"high":1793,"low":212,"close":1794,"change":477,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-06",63.53,63.45,0.78,174100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1356,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1356},"2026-01-05",61.33,64.029999,61.12,1.32,2.14,141900,{"date":1806,"open":297,"high":1807,"low":1560,"close":1808,"change":1809,"percent_change":1227,"volume":1810,"transactions":9,"vwap":1808},"2026-01-02",62.07,61.64,-0.22,153000,{"date":1812,"open":1569,"high":1788,"low":20,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-31",61.86,-0.99,-1.58,109300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1569,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1569},"2025-12-30",63.61,62.65,-0.89,-1.4,86400,{"date":1825,"open":308,"high":1826,"low":1349,"close":1827,"change":1455,"percent_change":1389,"volume":1828,"transactions":9,"vwap":1827},"2025-12-29",64.59,63.74,132600,{"date":1830,"open":1523,"high":1831,"low":1832,"close":317,"change":177,"percent_change":71,"volume":1833,"transactions":9,"vwap":317},"2025-12-26",64.94,64.040001,118400,{"date":1835,"open":1800,"high":1836,"low":1837,"close":1729,"change":892,"percent_change":1704,"volume":1838,"transactions":9,"vwap":1729},"2025-12-24",65.44,63.86,87200,{"date":1840,"open":1581,"high":1841,"low":1842,"close":1843,"change":892,"percent_change":1704,"volume":1844,"transactions":9,"vwap":1843},"2025-12-23",64.93,63.55,64.19,160300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1769,"change":1849,"percent_change":737,"volume":1850,"transactions":9,"vwap":1769},"2025-12-22",63.63,64.65,0.46,121700,{"date":1852,"open":1853,"high":1837,"low":1854,"close":1855,"change":1856,"percent_change":892,"volume":1857,"transactions":9,"vwap":1855},"2025-12-19",63.11,62.82,63.59,0.09,513300,{"date":1859,"open":1401,"high":1860,"low":1349,"close":1341,"change":1861,"percent_change":884,"volume":1862,"transactions":9,"vwap":1341},"2025-12-18",65.79,-1.33,164500,{"date":1864,"open":1826,"high":1865,"low":1866,"close":1401,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1401},"2025-12-17",65.78,64.34,-0.11,-0.17,156300,{"date":1871,"open":1872,"high":1872,"low":1347,"close":1831,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1831},"2025-12-16",65.91,-0.73,-1.11,198700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":477,"volume":1883,"transactions":9,"vwap":1881},"2025-12-15",65.47,66.53,64.86,65.67,0.32,194200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-12",67.77,68.37,64.51,65.35,-2.06,-3.06,322700,{"date":1894,"open":1302,"high":1372,"low":1895,"close":1896,"change":1218,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-11",66.48,67.41,1.22,221200,{"date":1900,"open":1901,"high":1902,"low":1713,"close":1903,"change":1904,"percent_change":583,"volume":1905,"transactions":9,"vwap":1903},"2025-12-10",65.37,67.44,66.6,1.31,227800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1768,"change":1049,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1768},"2025-12-09",63.4,65.45,2.37,134700,{"date":1913,"open":223,"high":1914,"low":1915,"close":1916,"change":1724,"percent_change":1725,"volume":1917,"transactions":9,"vwap":1916},"2025-12-08",64.88,63.68,63.78,271700,{"date":1919,"open":1357,"high":1650,"low":1730,"close":1920,"change":1921,"percent_change":1493,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",64.37,-0.53,104600,{"date":1924,"open":1925,"high":1860,"low":1926,"close":1927,"change":1697,"percent_change":663,"volume":1928,"transactions":9,"vwap":1927},"2025-12-04",63.83,63.7,64.9,119200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":488,"percent_change":1935,"volume":1875,"transactions":9,"vwap":1934},"2025-12-03",63.13,64.46,62.28,64.23,2.55,{"date":1937,"open":1938,"high":1938,"low":1702,"close":215,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":215},"2025-12-02",63.22,0.04,0.06,174800,{"date":1943,"open":1620,"high":1944,"low":1631,"close":1945,"change":1946,"percent_change":1770,"volume":1947,"transactions":9,"vwap":1945},"2025-12-01",63.38,62.59,-0.44,350900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1552,"change":900,"percent_change":404,"volume":1953,"transactions":9,"vwap":1552},"2025-11-28",62.81,63.62,62.27,100000,{"date":1955,"open":1547,"high":1956,"low":1957,"close":1958,"change":1446,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-26",63.69,62.3,62.87,0.13,206700,{"date":1962,"open":1799,"high":1963,"low":1475,"close":1638,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1638},"2025-11-25",64.13,2.05,3.38,266000,{"date":1968,"open":1418,"high":265,"low":1969,"close":1970,"change":1103,"percent_change":642,"volume":1971,"transactions":9,"vwap":1970},"2025-11-24",60.59,60.74,240200,{"date":1973,"open":1974,"high":1568,"low":1442,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-21",60.47,61.93,2.15,3.6,209400,{"date":1980,"open":1491,"high":1645,"low":1981,"close":1680,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1680},"2025-11-20",59.69,-1.97,-3.19,210800,{"date":1986,"open":1696,"high":1987,"low":1504,"close":1988,"change":1446,"percent_change":1959,"volume":1989,"transactions":9,"vwap":1988},"2025-11-19",61.99,61.75,123500,{"date":1991,"open":204,"high":1992,"low":1453,"close":1993,"change":248,"percent_change":875,"volume":1994,"transactions":9,"vwap":1993},"2025-11-18",61.88,61.67,124900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-17",63.57,64.22,61.16,61.17,-2.71,-4.24,157000,{"date":2005,"open":2006,"high":1780,"low":2007,"close":2008,"change":2009,"percent_change":455,"volume":2010,"transactions":9,"vwap":2008},"2025-11-14",64.15,63.32,63.88,-0.49,176600,{"date":2012,"open":2013,"high":1914,"low":2014,"close":1920,"change":248,"percent_change":1795,"volume":2015,"transactions":9,"vwap":1920},"2025-11-13",63.95,63.8,245100,{"date":2017,"open":2018,"high":1357,"low":1778,"close":1590,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1590},"2025-11-12",62.51,1.76,2.83,301000,{"date":2023,"open":225,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1445,"volume":2028,"transactions":9,"vwap":2026},"2025-11-11",62.9,61.79,62.11,0.03,204000,{"date":2030,"open":1664,"high":1547,"low":2031,"close":1631,"change":77,"percent_change":1009,"volume":2032,"transactions":9,"vwap":1631},"2025-11-10",60.23,219900,{"date":2034,"open":1540,"high":1583,"low":2035,"close":1988,"change":816,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1988},"2025-11-07",60.46,3.47,252300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-06",60.09,60.25,58.62,59.68,-1.38,-2.26,347700,{"date":2048,"open":212,"high":1583,"low":1651,"close":1504,"change":1454,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1504},"2025-11-05",-0.55,281700,{"date":2052,"open":274,"high":2053,"low":1801,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-04",63.2,61.4,-1.68,-2.66,263700,{"date":2059,"open":1599,"high":1757,"low":1702,"close":1713,"change":2060,"percent_change":572,"volume":2061,"transactions":9,"vwap":1713},"2025-11-03",-0.45,254400,{"date":2063,"open":2064,"high":1762,"low":1460,"close":1793,"change":2065,"percent_change":1646,"volume":2066,"transactions":9,"vwap":1793},"2025-10-31",62,1.28,241700,{"date":2068,"open":1645,"high":1819,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-30",61.65,62.25,-0.72,-1.14,317400,{"date":2075,"open":2076,"high":1331,"low":1411,"close":1559,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1559},"2025-10-29",63.49,-1.31,-2.04,314200,{"date":2081,"open":2082,"high":277,"low":1827,"close":2083,"change":310,"percent_change":1821,"volume":2084,"transactions":9,"vwap":2083},"2025-10-28",64.32,64.28,342100,{"date":2086,"open":2087,"high":2088,"low":1853,"close":1880,"change":1009,"percent_change":875,"volume":2089,"transactions":9,"vwap":1880},"2025-10-27",64.7,65.33,342200,{"date":2091,"open":2092,"high":2093,"low":2082,"close":1729,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1729},"2025-10-24",65.48,67.69,-1.15,-1.76,341900,{"date":2098,"open":2099,"high":2099,"low":1836,"close":2092,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-10-23",75.25,-12.36,-15.88,463300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1126,"change":394,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1126},"2025-10-22",77.010002,78.050003,76.18,0.45,242900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":508,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-21",75.94,77.73,75.77,77.49,2.23,178800,{"date":2119,"open":1100,"high":2120,"low":2121,"close":400,"change":2122,"percent_change":1753,"volume":2123,"transactions":9,"vwap":400},"2025-10-20",77.099998,74.2,0.94,145400,{"date":2125,"open":2126,"high":2127,"low":2121,"close":2128,"change":1304,"percent_change":1882,"volume":2129,"transactions":9,"vwap":2128},"2025-10-17",74.68,75.43,74.86,116800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":993,"percent_change":1821,"volume":2136,"transactions":9,"vwap":2135},"2025-10-16",75.6,75.67,74.27,74.62,120500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1184,"volume":2144,"transactions":9,"vwap":2142},"2025-10-15",75.48,76.3,75.2,75.29,-0.64,124500,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-14",71.18,76.68,75.93,4.07,5.66,179700,{"date":2154,"open":2155,"high":1217,"low":2156,"close":2157,"change":2158,"percent_change":17,"volume":2159,"transactions":9,"vwap":2157},"2025-10-13",71.089996,70.79,71.86,1.16,139200,{"date":2161,"open":2162,"high":1215,"low":1248,"close":1278,"change":747,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1278},"2025-10-10",72.7,-2.44,216400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2108,"percent_change":1234,"volume":2170,"transactions":9,"vwap":2168},"2025-10-09",71.9,72.47,70.69,127100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1946,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-08",72.57,73.77,71.42,72.019997,-0.61,138100,{"date":2180,"open":2181,"high":2182,"low":1222,"close":2183,"change":1508,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-07",73.64,73.93,72.46,-1.6,123600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2181,"change":267,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2181},"2025-10-06",76.23,76.39,73.63,-3.28,124000,{"date":2194,"open":2195,"high":559,"low":2196,"close":1125,"change":1684,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1125},"2025-10-03",76.62,75.73,-0.41,140400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1173,"change":2204,"percent_change":167,"volume":2205,"transactions":9,"vwap":1173},"2025-10-02",77.029999,77.64,75.3,-1.04,111800,{"date":2207,"open":2208,"high":444,"low":2209,"close":2115,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2115},"2025-10-01",75.91,75.52,1.4,1.84,126100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1882,"percent_change":1438,"volume":1850,"transactions":9,"vwap":2218},"2025-09-30",75.44,76.4,74.19,76.089996,{"date":2220,"open":2133,"high":2221,"low":2222,"close":2114,"change":2223,"percent_change":498,"volume":2224,"transactions":9,"vwap":2114},"2025-09-29",76.029999,73.36,0.77,286400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1940,"percent_change":1446,"volume":2231,"transactions":9,"vwap":2230},"2025-09-26",75.13,75.7,74.54,75,179900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-25",75.71,77.12,73.62,74.94,-3.6,-4.58,216600,{"date":2242,"open":1189,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1946,"volume":2247,"transactions":9,"vwap":2245},"2025-09-24",80.050003,78.22,78.54,-0.35,142900,{"date":2249,"open":430,"high":1154,"low":2250,"close":578,"change":1244,"percent_change":978,"volume":2251,"transactions":9,"vwap":578},"2025-09-23",78.26,188100,{"date":2253,"open":2245,"high":2254,"low":2255,"close":2256,"change":1312,"percent_change":1312,"volume":1960,"transactions":9,"vwap":2256},"2025-09-22",79.040001,77.68,78.61,{"date":2258,"open":1174,"high":1174,"low":2255,"close":2259,"change":2260,"percent_change":2184,"volume":2261,"transactions":9,"vwap":2259},"2025-09-19",78.6,-1.28,250500,{"date":2263,"open":591,"high":2264,"low":2265,"close":2266,"change":815,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-18",81.11,77.94,79.88,2.4,235500,{"date":2270,"open":569,"high":2271,"low":2272,"close":2273,"change":70,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-17",80.64,77.83,78.010002,-1.64,206800,{"date":2277,"open":591,"high":2278,"low":2279,"close":452,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":452},"2025-09-16",79.49,77.59,0.47,0.6,180500,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-15",80.23,78.4,78.84,-1.01,-1.26,179100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":569,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":569},"2025-09-12",82.8,83.11,79.47,-3.12,-3.76,153700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1037,"change":2304,"percent_change":865,"volume":2305,"transactions":9,"vwap":1037},"2025-09-11",81.59,83.64,81.050003,1.77,234400,{"date":2307,"open":2308,"high":2294,"low":2309,"close":1155,"change":352,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1155},"2025-09-10",82.52,80.78,-2.51,160400,{"date":2313,"open":907,"high":2314,"low":2315,"close":1033,"change":1244,"percent_change":1320,"volume":2316,"transactions":9,"vwap":1033},"2025-09-09",83.32,81.7,178100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-08",82.82,83.75,81.059998,83.010002,-0.12,-0.14,146200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2027,"percent_change":1939,"volume":2332,"transactions":9,"vwap":2331},"2025-09-05",83.48,85.010002,82.11,83.13,114400,{"date":2334,"open":2335,"high":2336,"low":422,"close":2337,"change":1287,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",82.12,83.33,83.099998,1.81,170700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":383,"percent_change":2346,"volume":1978,"transactions":9,"vwap":2345},"2025-09-03",81.64,82.87,81.010002,81.62,-0.75,{"date":2348,"open":2349,"high":2350,"low":2351,"close":589,"change":1445,"percent_change":1940,"volume":2352,"transactions":9,"vwap":589},"2025-09-02",80.65,82.26,80.31,166200,{"date":2354,"open":2355,"high":2356,"low":2342,"close":474,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":474},"2025-08-29",84.56,84.99,-2.14,-2.54,137900,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1667,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-28",84.88,82.9,84.33,-0.28,245900,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":549,"volume":2373,"transactions":9,"vwap":2371},"2025-08-27",83.089996,84.6,84.57,1.29,119800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1795,"percent_change":1252,"volume":2380,"transactions":9,"vwap":2379},"2025-08-26",82.47,85.080002,82.34,83.28,258700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":394,"volume":2388,"transactions":9,"vwap":2386},"2025-08-25",81.9,83.63,81.18,82.5,0.29,185900,{"date":2390,"open":2391,"high":2392,"low":527,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-22",78.9,83.24,82.21,3.94,5.03,239300,{"date":2398,"open":2399,"high":2391,"low":2400,"close":2401,"change":289,"percent_change":892,"volume":2402,"transactions":9,"vwap":2401},"2025-08-21",77.63,76.6,78.27,152900,{"date":2404,"open":441,"high":2405,"low":515,"close":1080,"change":2095,"percent_change":594,"volume":2406,"transactions":9,"vwap":1080},"2025-08-20",79.019997,154600,{"date":2408,"open":1141,"high":2409,"low":2410,"close":2409,"change":423,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-19",79.92,78.31,2.02,112200,{"date":2414,"open":2415,"high":2416,"low":444,"close":2417,"change":310,"percent_change":1873,"volume":2418,"transactions":9,"vwap":2417},"2025-08-18",78.81,79.41,78.34,181500,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1668,"percent_change":1789,"volume":2424,"transactions":9,"vwap":2423},"2025-08-15",79.64,77.9,78.92,285100,{"date":2426,"open":2427,"high":570,"low":2415,"close":2428,"change":2429,"percent_change":1142,"volume":2316,"transactions":9,"vwap":2428},"2025-08-14",80,79.32,-1.82,{"date":2431,"open":2432,"high":2433,"low":1141,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-13",78.88,81.51,81.14,2.64,3.36,338300,{"date":2439,"open":2440,"high":2441,"low":2234,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-12",76.49,78.72,78.5,3.19,4.24,217500,{"date":2447,"open":1182,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1163,"volume":2452,"transactions":9,"vwap":2450},"2025-08-11",75.64,74.019997,75.31,1.06,163400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":664,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-08",73.79,74.73,73.29,74.25,1.63,166800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":167,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-07",74.95,75.47,73.059998,-1.8,176500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":1182,"change":2473,"percent_change":1935,"volume":2474,"transactions":9,"vwap":1182},"2025-08-06",72.91,74.56,72.37,1.85,257900,{"date":2476,"open":1198,"high":2477,"low":2169,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-05",72.92,72.55,2.27,3.23,246900,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":540,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-04",72.19,69.79,70.28,-1.91,208600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1770,"percent_change":456,"volume":2495,"transactions":9,"vwap":2494},"2025-08-01",71.85,71.92,70.33,71.65,291800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1169,"volume":2503,"transactions":9,"vwap":2501},"2025-07-31",71.53,73.32,71.49,72.35,0.15,316500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1350,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-30",74.13,74.24,71.57,72.2,-2.11,365000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":206,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-29",76.15,76.46,72.4,73.76,-3.4,482100,{"date":2521,"open":2417,"high":2522,"low":2107,"close":2523,"change":631,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-28",79.35,76.36,-3.11,274300,{"date":2527,"open":2528,"high":2529,"low":2448,"close":2415,"change":1965,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2415},"2025-07-25",77.44,80.099998,4.48,351100,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2127,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2127},"2025-07-24",82.35,75.34,-4.52,-5.65,437700,{"date":2540,"open":2541,"high":2542,"low":453,"close":2543,"change":1585,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-23",77.99,80.42,79.95,2.7,318600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":380,"change":1697,"percent_change":1235,"volume":2551,"transactions":9,"vwap":380},"2025-07-22",77.38,78.43,76.67,222200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":453,"change":1304,"percent_change":121,"volume":2557,"transactions":9,"vwap":453},"2025-07-21",77.16,78.040001,75.84,129400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":249,"volume":2565,"transactions":9,"vwap":2563},"2025-07-18",76.98,77.050003,75.76,76.94,0.64,219700,{"date":2567,"open":2376,"high":2568,"low":2569,"close":2140,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2140},"2025-07-17",83.27,76.07,-8.87,-10.41,511000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1882,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-16",85.41,86.42,84.39,85.17,0.38,210700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":897,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":897},"2025-07-15",88.63,89.38,84.83,-3.91,-4.41,232100,{"date":2590,"open":845,"high":2591,"low":2592,"close":2593,"change":374,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-14",89.23,86.62,88.76,0.58,215000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-11",87.43,88.4,85.78,88.25,0.79,0.9,241600,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1882,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-10",86.61,89.62,87.46,0.37,233500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":931,"percent_change":25,"volume":2618,"transactions":9,"vwap":2617},"2025-07-09",87.059998,87.52,86.36,87.14,205000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1821,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-08",87.28,88.57,85.73,86.29,-1.02,283700,{"date":2628,"open":2629,"high":2630,"low":853,"close":2631,"change":116,"percent_change":2060,"volume":2474,"transactions":9,"vwap":2631},"2025-07-07",86.44,87.69,87.18,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1533,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-03",86.12,88.029999,85.67,87.57,1.33,118500,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2576,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2576},"2025-07-02",82.46,86.58,3.69,4.46,245500,{"date":2648,"open":2649,"high":1147,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-01",79.78,82.73,2.8,3.5,167700,{"date":2655,"open":612,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-30",80.86,79.07,79.93,-0.63,-0.78,168800,{"date":2663,"open":2529,"high":2664,"low":2665,"close":2666,"change":1234,"percent_change":1795,"volume":2667,"transactions":9,"vwap":2666},"2025-06-27",81.33,80.040001,80.56,255200,{"date":2669,"open":2670,"high":2301,"low":2671,"close":462,"change":2672,"percent_change":1184,"volume":2673,"transactions":9,"vwap":462},"2025-06-26",81.080002,79.26,-0.68,106900,{"date":2675,"open":2676,"high":2677,"low":473,"close":1071,"change":2678,"percent_change":362,"volume":1245,"transactions":9,"vwap":1071},"2025-06-25",81.89,82.3,-1.24,{"date":2680,"open":2681,"high":2682,"low":2542,"close":2683,"change":2459,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-24",80.45,82.53,81.86,2.03,135500,{"date":2687,"open":454,"high":2349,"low":2688,"close":2285,"change":2684,"percent_change":866,"volume":2316,"transactions":9,"vwap":2285},"2025-06-23",77.87,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2594,"percent_change":848,"volume":2695,"transactions":9,"vwap":2694},"2025-06-20",78.71,78.93,77.5,78.2,429300,{"date":2697,"open":2698,"high":2265,"low":2698,"close":2699,"change":875,"percent_change":1156,"volume":2700,"transactions":9,"vwap":2699},"2025-06-18",76.5,77.62,135800,{"date":2702,"open":2703,"high":2704,"low":2221,"close":2705,"change":1562,"percent_change":2246,"volume":2706,"transactions":9,"vwap":2705},"2025-06-17",76.69,77,76.8,153200,{"date":2708,"open":401,"high":2709,"low":2710,"close":2711,"change":435,"percent_change":2435,"volume":2712,"transactions":9,"vwap":2711},"2025-06-16",78.11,75.86,77.07,203200,{"date":2714,"open":1183,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1142,"volume":2719,"transactions":9,"vwap":2717},"2025-06-13",76.33,75.029999,75.089996,-1.72,188400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":290,"percent_change":1319,"volume":2726,"transactions":9,"vwap":2725},"2025-06-12",75.58,77.080002,75.15,76.81,157400,{"date":2728,"open":2216,"high":1131,"low":2139,"close":1123,"change":1234,"percent_change":875,"volume":2729,"transactions":9,"vwap":1123},"2025-06-11",236100,{"date":2731,"open":2732,"high":2140,"low":2134,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-10",74.88,76.010002,1.65,2.22,183700,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":499,"percent_change":2211,"volume":2742,"transactions":9,"vwap":2741},"2025-06-09",73.3,74.53,74.36,144600,{"date":2744,"open":2745,"high":1208,"low":1214,"close":2746,"change":1396,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-06",72.14,73.019997,2.08,202800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2498,"change":498,"percent_change":1413,"volume":1660,"transactions":9,"vwap":2498},"2025-06-05",70.45,71.91,70.2,{"date":2755,"open":2756,"high":2757,"low":1232,"close":2758,"change":1789,"percent_change":1770,"volume":2759,"transactions":9,"vwap":2758},"2025-06-04",70.78,71.35,70.5,184200,{"date":2761,"open":2762,"high":1225,"low":2493,"close":2763,"change":77,"percent_change":2280,"volume":2764,"transactions":9,"vwap":2763},"2025-06-03",70.67,71,193200,{"date":2766,"open":2767,"high":2169,"low":2768,"close":2762,"change":185,"percent_change":2451,"volume":2769,"transactions":9,"vwap":2762},"2025-06-02",69.11,68.36,225800,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-30",68.88,70.19,69.93,0.76,1.1,191300,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":1470,"percent_change":2072,"volume":2783,"transactions":9,"vwap":2782},"2025-05-29",70,68.77,69.17,189300,{"date":2785,"open":2780,"high":2786,"low":2787,"close":2788,"change":140,"percent_change":931,"volume":2789,"transactions":9,"vwap":2788},"2025-05-28",70.46,69.099998,69.97,226100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":509,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-27",68.050003,69.84,67.58,69.38,3.34,167200,{"date":2799,"open":2800,"high":2801,"low":1323,"close":2802,"change":962,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-23",65.62,67.27,67.14,-0.1,159500,{"date":2806,"open":1330,"high":2807,"low":2808,"close":2809,"change":77,"percent_change":477,"volume":2810,"transactions":9,"vwap":2809},"2025-05-22",67.59,66.010002,67.21,159700,{"date":2812,"open":2813,"high":2814,"low":1903,"close":1394,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":1394},"2025-05-21",67.94,69.35,-2.02,-2.93,187500,{"date":2819,"open":2820,"high":2787,"low":2821,"close":2822,"change":2803,"percent_change":2324,"volume":2823,"transactions":9,"vwap":2822},"2025-05-20",68.84,68.040001,68.9,147600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1684,"percent_change":2060,"volume":2830,"transactions":9,"vwap":2829},"2025-05-19",67.64,69.26,67.36,69,131800,{"date":2832,"open":2772,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2775,"volume":2837,"transactions":9,"vwap":2835},"2025-05-16",69.37,68.4,69.31,0.52,98500,{"date":2839,"open":2840,"high":2772,"low":2841,"close":2842,"change":874,"percent_change":180,"volume":2843,"transactions":9,"vwap":2842},"2025-05-15",67.98,67.089996,68.79,151000,{"date":2845,"open":2846,"high":2847,"low":1311,"close":2848,"change":466,"percent_change":2849,"volume":2290,"transactions":9,"vwap":2848},"2025-05-14",68.66,69.42,68.11,-1.49,{"date":2851,"open":2852,"high":2853,"low":2854,"close":1259,"change":1252,"percent_change":2855,"volume":2856,"transactions":9,"vwap":1259},"2025-05-13",68.72,70.29,68.099998,1.39,239100,{"date":2858,"open":2781,"high":1086,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-12",67.3,68.19,3.3,5.09,301100,{"date":2865,"open":2866,"high":2867,"low":223,"close":2868,"change":1455,"percent_change":1740,"volume":2869,"transactions":9,"vwap":2868},"2025-05-09",65.49,66.019997,64.89,132900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":1909,"change":2875,"percent_change":2644,"volume":2876,"transactions":9,"vwap":1909},"2025-05-08",63.71,66.46,63.39,2.33,241400,{"date":2878,"open":2879,"high":1523,"low":1576,"close":2880,"change":1342,"percent_change":1675,"volume":2881,"transactions":9,"vwap":2880},"2025-05-07",63.51,63.12,210900,{"date":2883,"open":2884,"high":2885,"low":1443,"close":1854,"change":1446,"percent_change":1959,"volume":1297,"transactions":9,"vwap":1854},"2025-05-06",61.76,63.37,{"date":2887,"open":1745,"high":1837,"low":266,"close":1553,"change":2888,"percent_change":2888,"volume":2889,"transactions":9,"vwap":1553},"2025-05-05",0,226000,{"date":2891,"open":1957,"high":2874,"low":2892,"close":1553,"change":2893,"percent_change":549,"volume":2894,"transactions":9,"vwap":1553},"2025-05-02",61.95,0.96,184500,{"date":2896,"open":1703,"high":2070,"low":1613,"close":2897,"change":2451,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-01",61.78,1.75,226300,{"date":2901,"open":1657,"high":1657,"low":2902,"close":2903,"change":383,"percent_change":2288,"volume":2904,"transactions":9,"vwap":2903},"2025-04-30",58.72,60.72,219800,{"date":2906,"open":233,"high":2907,"low":2908,"close":2909,"change":1244,"percent_change":1849,"volume":2910,"transactions":9,"vwap":2909},"2025-04-29",61.39,58.96,61.34,210100,{"date":186,"open":2912,"high":2913,"low":257,"close":1504,"change":875,"percent_change":1253,"volume":2914,"transactions":9,"vwap":1504},60.24,61.21,208200]