[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXST":3,"homepage-market-summary":35,"stock-historical-NXST":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NXST","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},"Nexstar Media Group, Inc. Common Stock","Nasdaq",null,"TELEVISION BROADCASTING STATIONS","Nexstar is the largest television station owner-operator in the United States with over 200 stations in 116 markets, reaching 220 million people. Of its 200 stations, 155 are affiliated with the four national broadcast networks: CBS, Fox, NBC, and ABC. Assuming its merger with Tegna is affirmed, Nexstar's station total would exceed 259 and reach 80% of the US population. Nexstar also owns NewsNation (formerly WGN America), a cable news network, 75% of the fifth national broadcaster, The CW, and a 31% stake in Food Network and Cooking Channel.","12,832","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.728,7.44,"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},158.05,156.14,158.575,153.615,157.36,0.69,0.44,358822.544231,11020,156.5928,254.3,153.17,364216.740187246,4.8,5751,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":30,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},141.66,365519,133414318.527186,3.9,"2025-04-25",[191,192,200,210,221,231,242,252,262,273,284,295,305,314,325,336,347,358,368,379,390,400,411,421,431,442,453,462,473,484,495,506,517,528,538,546,557,567,577,588,598,609,620,631,641,652,662,672,683,694,704,715,726,737,748,758,768,779,787,796,804,810,819,828,836,845,852,860,868,877,886,895,903,912,920,929,937,945,953,962,969,977,985,993,1001,1009,1018,1025,1034,1042,1051,1059,1067,1075,1084,1092,1100,1107,1115,1124,1133,1142,1150,1158,1166,1174,1182,1190,1199,1207,1215,1222,1230,1239,1248,1255,1262,1270,1278,1287,1295,1303,1312,1321,1328,1337,1343,1351,1358,1367,1375,1384,1392,1401,1409,1417,1426,1435,1444,1451,1460,1467,1476,1485,1493,1501,1508,1516,1525,1534,1543,1550,1558,1566,1575,1584,1592,1599,1608,1617,1626,1635,1642,1649,1658,1664,1672,1679,1686,1692,1700,1708,1716,1725,1732,1740,1749,1756,1765,1774,1782,1790,1799,1807,1815,1823,1831,1840,1848,1856,1864,1871,1879,1885,1893,1901,1908,1916,1923,1931,1939,1947,1954,1962,1970,1979,1986,1995,2002,2010,2018,2026,2034,2041,2049,2056,2064,2073,2080,2089,2096,2104,2111,2120,2129,2137,2146,2154,2161,2167,2175,2182,2188,2195,2202,2208,2215,2222,2228,2234,2242,2248,2255,2263,2268,2277,2285,2293,2300,2307,2315,2321,2328,2335,2342,2348,2355,2362,2370,2376,2382,2389,2395,2403,2411,2419,2428,2435,2443,2450,2458,2466,2473,2479,2487,2496,2503,2509,2515,2522,2531,2539,2544,2550,2557,2565,2572,2577,2584,2592,2601,2608,2617,2623,2630,2636,2642,2649,2657,2665,2672,2679,2688,2696,2703,2709,2718,2724,2730,2737,2745,2753,2759,2767,2774,2779,2787,2794,2799,2806,2814,2821,2829,2836,2845,2850,2856,2863,2871,2879,2886,2894,2903,2910,2919,2928,2936,2943,2950,2957,2964,2971,2977,2985,2992,2999,3006,3014,3022,3029,3036,3042,3050,3056,3064,3072,3078,3087,3095,3102,3110,3119,3126,3134,3142],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":66,"volume":197,"transactions":198,"vwap":199},157.56,158.62,155.6475,0.7,379606.412244,12738,157.2209,{"date":201,"open":202,"high":203,"low":31,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",155.56,159.605,156.66,1.24,0.8,387596.307088,10884,157.1158,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",159.39,159.6,154.345,155.42,-3.19,-2.01,349601.625279,15515,156.2857,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",162.6,157.495,158.61,-2.96,-1.83,339139.303378,11857,158.6967,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",162.84,162.97,160.67,161.57,0.09,0.06,259328.306623,11519,161.6168,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":108,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",161.65,163.8142,160.495,161.48,-0.19,299132.860929,10867,161.4671,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":123,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",162.27,165.43,160.21,161.78,-0.2,371798.751712,12727,161.7756,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",161.19,162.325,159.325,162.1,0.57,0.35,287287.260206,10157,161.2395,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",164.47,166.54,159.85,161.53,-4.04,-2.44,356672.018425,13088,161.5033,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",167.53,168.99,164.05,165.57,-1.96,-1.17,341467.191072,13743,166.192,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",167.92,171.53,164.16,1.38,0.83,310222.271723,13318,166.5884,{"date":306,"open":307,"high":287,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",157.67,166.15,9.62,6.15,402757.571096,15913,166.1439,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",161.56,163.98,155.13,156.53,-5.81,-3.58,1450824.828788,15300,157.2217,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",164.97,167.02,160.915,162.34,-1.33,-0.81,321898.849055,12237,162.343,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",168.36,169.1825,161.83,163.67,-5.13,-3.04,292602.141465,9343,164.6901,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",169.46,170.75,167.01,168.8,-1.72,-1.01,334563.69037,12428,168.8052,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",169.54,173.41,170.52,1.435,0.85,254221.938367,12031,171.0067,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",170.45,173.105,168.1,169.085,-0.885,-0.52,332578.446162,12432,170.1987,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",165.2,172.76,164.1,169.97,5.06,3.07,425115.536259,13783,169.24,{"date":391,"open":139,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",170.77,158.805,164.91,-4.235,-2.5,683965.586657,17210,163.5036,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",176.83,177.8,167.73,169.145,-7.685,-4.35,439885.595479,14794,171.0198,{"date":412,"open":413,"high":414,"low":415,"close":402,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",176.68,177.93,175,-0.84,-0.47,232355.860266,9255,176.7577,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":52,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",178.13,180.94,175.48,177.67,0.27,220003.858496,9482,177.5694,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",177.9,182.685,175.27,177.19,-0.65,-0.37,305303.490635,14022,177.7515,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",180.29,181.85,177.08,177.84,-4.29,-2.36,277063.136823,10427,178.6824,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":437,"volume":459,"transactions":460,"vwap":461},"2026-08-31",184.06,179.19,182.13,-1.19,331949.300351,8795,181.7503,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",179.67,183.83,179.25,183.32,3.46,1.92,338122.74653,10209,182.3115,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",184.32,185.85,179.18,179.86,-5.66,-3.05,320204.698179,12582,180.6732,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",189.72,189.98,185.16,185.52,-3.87,-2.04,279030.199947,10188,186.7219,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",184.73,189.9,182.33,189.39,3.15,1.69,297309.837859,10540,187.75,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",185.79,189.52,184.805,186.24,0.1,0.05,373042.368887,13347,186.8894,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",187.3,188.52,184.42,186.14,-1.15,-0.61,262807.420772,9360,186.1131,{"date":529,"open":530,"high":531,"low":475,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",187.37,189.25,187.29,-0.08,-0.04,296151.128684,10154,186.8502,{"date":539,"open":540,"high":541,"low":540,"close":530,"change":33,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",181.9,189.58,2.63,376316.375916,12200,187.6109,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",186.11,187.885,181.615,182.57,-2.23,-1.21,298360.212102,11610,183.9704,{"date":558,"open":559,"high":530,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",186.59,181.341,184.8,-4.77,-2.52,362333.11075,11562,184.6691,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":59,"volume":574,"transactions":575,"vwap":576},"2026-08-14",187.08,190.49,186.935,189.57,0.92,328731.199724,10537,189.0079,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",185.42,189.21,182.29,188.65,3.51,1.9,315217.139305,10786,187.5115,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":43,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",183,186.055,181.01,185.14,0.31,289716.659694,9684,184.5497,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",190.01,191.0347,179.79,184.56,-7.17,-3.74,428732.447675,16061,183.2105,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",190.27,193.99,190.18,191.73,-2.05,-1.06,356601.001762,13486,191.9532,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",189.36,197.6,187.59,193.78,5.81,3.09,463714.064321,14949,194.2346,{"date":632,"open":590,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",198.16,180.07,187.97,-2.06,-1.08,590584.176226,18065,191.4658,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",195.59,196.605,188.96,190.03,-6.22,-3.17,404422.474462,14418,190.8913,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",189.85,196.46,196.25,3.76,1.95,326882.382805,13518,194.9512,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":118,"volume":669,"transactions":670,"vwap":671},"2026-08-03",192.81,195.75,190.885,192.49,1.96,225973.286708,10923,192.3723,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",191.27,191.38,188.42,190.53,-1.9,-0.99,301895.694351,9500,190.4475,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",194.4,194.41,187.6,192.43,-4.51,-2.29,298026.058343,11423,191.9718,{"date":695,"open":696,"high":697,"low":674,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",193.65,198.9599,196.94,3.17,1.64,380500.739865,13703,196.5535,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",188.23,196.17,186.03,193.77,7.97,4.29,264541.768615,10578,193.227,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",185.4,188.422,184.95,185.8,2.49,1.36,203724.908988,8666,186.4089,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",182.24,185.4099,180.405,183.31,2.15,1.19,202388.989137,8800,183.5673,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",180.4,181.76,175.835,181.16,-0.73,-0.4,271387.826032,11575,179.8321,{"date":749,"open":750,"high":708,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",184.89,178.83,181.89,-1.6,-0.87,291849.588837,8148,181.8895,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":375,"volume":765,"transactions":766,"vwap":767},"2026-07-21",184.55,186.09,182.14,183.49,-0.96,203987.961073,9669,183.7317,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",183.63,185.23,181.39,184.45,0.74,0.4,381697.376458,12606,183.8505,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":416,"volume":786,"transactions":9,"vwap":784},"2026-07-17",183.77,185.64999,181.8,183.71001,-1.55,215100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",183.78,188.75,181.98,185.25999,2.06,1.12,314800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",175.3,191.86,183.2,7.64,4.35,832200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":512,"percent_change":238,"volume":809,"transactions":9,"vwap":808},"2026-07-14",173.17999,176.53999,175.56,187600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",175.89,178.89999,174.75999,175.46001,1.41,0.81,185800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",177.56,180.87,173.63,174.050003,-2.59,-1.47,186000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":26,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-09",175.78,179.32001,173.49001,176.64,0.25,344200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",179.42,182.67,174.47,176.2,-3.22,-1.79,288100,{"date":846,"open":847,"high":848,"low":456,"close":838,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":838},"2026-07-07",186.57001,187.17,-3.36,-1.84,394400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":502,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-06",181.089996,185.89999,179.16,182.78,0.93,428300,{"date":861,"open":862,"high":863,"low":864,"close":854,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":854},"2026-07-02",180.19,181.57001,177.11,-0.28,-0.15,390200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",179.11,187.28,177.7,181.37,2.78,1.56,833400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-30",170.35001,180.66,169.0099945,178.59,7.86,4.6,974200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",164.11,171,160,170.73,6.73,4.1,802800,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",154.53,165.19,164,9.3,6.01,886800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",167.050003,167.61,154.47,154.7,-13.27,-7.9,542000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":268,"volume":919,"transactions":9,"vwap":917},"2026-06-24",166.16,170.13,164.89,167.97,0.96,596600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",164.2,167.75999,162.059998,167.0099945,3,1.83,703700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":866,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-22",162.91,164.56,158.94,164.0099945,-0.09,376400,{"date":938,"open":939,"high":940,"low":941,"close":299,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":299},"2026-06-18",165.78999,166.83,163.46001,-1.66,-1,673100,{"date":946,"open":947,"high":948,"low":341,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",170.2,172.31,165.82001,-6.29,-3.65,508300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",172.28999,174.3,169.48,172.11,-0.18,-0.1,347300,{"date":963,"open":815,"high":964,"low":965,"close":955,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-06-15",177.78999,170.37,-2.21,-1.27,435500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":153,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-12",174.66,177.059998,171.42,174.5,-0.01,333500,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",177.31,170.87,174.52,1.11,0.64,342500,{"date":986,"open":987,"high":988,"low":989,"close":361,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":361},"2026-06-10",178.17,181.080002,171.96001,-6.16,-3.43,471600,{"date":994,"open":995,"high":857,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",179.66,176.89,179.57001,2.03,1.14,308100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",181.5,177,177.53999,-4.48,-2.46,306800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",181.28999,182.73,179.059998,182.020004,1.01,0.56,207200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":79,"percent_change":865,"volume":1024,"transactions":9,"vwap":1023},"2026-06-04",182.67999,187.029999,178.62,181.0099945,290600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",179.28,182.39999,177.0099945,181.52,0.32,0.18,387600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",184.27,178.53,181.2,-3.2,-1.74,311500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",179.0099945,186.42,177.95,184.39999,5.97,3.35,414600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":279,"volume":1058,"transactions":9,"vwap":1056},"2026-05-29",184.77,185.61,175.84,178.42999,-7.51,642100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":26,"volume":1066,"transactions":9,"vwap":1064},"2026-05-28",184.039993,188.3,183.020004,185.94,0.82,232200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":785,"volume":1074,"transactions":9,"vwap":1072},"2026-05-27",188.16,190.81,184.82001,185.12,-2.91,324300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",188.78,190.52,184.66,188.029999,-0.64,-0.34,240100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":744,"volume":1091,"transactions":9,"vwap":1089},"2026-05-22",189.42,191.83,188.5,188.67,-0.75,248900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1086,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1086},"2026-05-21",186.94,192.10001,185,0.03,0.02,203200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":500,"change":1105,"percent_change":775,"volume":1106,"transactions":9,"vwap":500},"2026-05-20",188.33,191.58,187.87,0.76,286000,{"date":1108,"open":1109,"high":1110,"low":530,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",194.029999,197.83,188.63,-7.91,-4.02,444300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",196.37,201.75999,194.98,196.53999,1.15,0.59,269200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",197.27,198.50999,193.35001,195.39,-1.91,-0.97,226800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",197.89,205.080002,195.83,197.3,1.33,0.68,470000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":331,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-13",197.88,199.34,193.58,195.97,-0.67,362300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1138,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1138},"2026-05-12",205.25,206.2,197,-5.49,-2.71,524400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-11",204.72,211.11,201.64,202.78999,0,375300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1163,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-05-08",194.52,204.059998,191.12,8.27,4.25,406300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1168,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1168},"2026-05-07",197.25999,210.48,194.2,-2.69,-1.36,599000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1131,"volume":1189,"transactions":9,"vwap":1187},"2026-05-06",199.77,203.34,193.57001,197.21001,-1.93,490500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",199.91,201.8,197.5,199.14,-0.05,-0.03,163900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1106,"transactions":9,"vwap":1204},"2026-05-04",201.0099945,202.25999,195.13,199.19,-3.18,-1.57,{"date":1208,"open":1209,"high":1210,"low":1162,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",208.64999,209.89,202.37,-5.77,-2.77,263700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",200.82001,208.14,5.21,2.57,224000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":967,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-29",204,204.22,200.74001,202.92999,-0.62,292300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-28",205.56,208.059998,202.27,204.2,-0.6,-0.29,183700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-27",203.78,207.37,202.92,204.8,1.02,0.5,177300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1241,"change":1253,"percent_change":79,"volume":1254,"transactions":9,"vwap":1241},"2026-04-24",204.82001,205,199.66,-1.04,152500,{"date":1256,"open":1257,"high":1258,"low":1193,"close":1250,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1250},"2026-04-23",210.3,212.2,-5.38,-2.56,359900,{"date":1263,"open":1264,"high":1265,"low":1232,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",206.94,210.64999,210.2,4.2,2.04,244400,{"date":1271,"open":1272,"high":1273,"low":1160,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",205.71001,210.78,206,0.54,0.26,318600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",198.8,207.35001,197.96001,205.46001,4.68,2.33,587800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-17",197.98,204.64999,200.78,3.38,1.71,407200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":817,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-16",196.52,197.89999,190.31,197.39999,0.41,326400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",193.73,199.67999,193.59,196.59,2.48,1.28,509600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",184.3,194.42,184.23,194.11,9.81,5.32,423400,{"date":1322,"open":1323,"high":1324,"low":988,"close":1314,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1314},"2026-04-13",183.67999,185.59,0.38,0.21,271700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",183.72,189.25999,182.070007,183.92,5.1,2.85,505900,{"date":1338,"open":783,"high":783,"low":1339,"close":1340,"change":1341,"percent_change":825,"volume":1342,"transactions":9,"vwap":1340},"2026-04-09",173.25,178.82001,-4.76,744000,{"date":1344,"open":1095,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",195.52,181.85001,183.58,-5.32,-2.82,838600,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":968,"transactions":9,"vwap":1355},"2026-04-07",184.87,191.98,188.89999,2.87,1.54,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-06",180,186.61,178.97,186.029999,5.65,3.13,387500,{"date":1368,"open":1369,"high":1003,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",175.55,173.020004,180.38,1.08,0.6,425000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",181.029999,182.7,178,179.3,-1.53,-0.85,488400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":407,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-31",185.87,188.059998,174.92999,180.83,-2.35,746200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-30",208.52,209,184.2,185.17999,-27.95,-13.11,926900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":226,"volume":1408,"transactions":9,"vwap":1406},"2026-03-27",217.77,222.69,210.14999,213.13,-6.5,329200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":196,"volume":1416,"transactions":9,"vwap":1414},"2026-03-26",218,223.33,215.24001,219.63,1.53,541300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",222.25999,223.75,214.73,218.10001,-3.63,-1.64,695100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",227.5,228.67,221.24001,221.73,-8.51,-3.7,464200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",230.11,238.039993,227.95,230.24001,3.43,1.51,437700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":657,"percent_change":502,"volume":1450,"transactions":9,"vwap":1449},"2026-03-20",231.64,243.080002,225.33,226.81,1682400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",227.31,229.84,217.35001,223.050003,-5.96,-2.6,427900,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1433,"volume":1466,"transactions":9,"vwap":1464},"2026-03-18",236.47,228.72,229.0099945,-8.81,290800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-17",237.95,241.13,236.55,237.82001,1.3,0.55,214600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-16",233.61,238.5,230.66,236.52,2.91,1.25,272100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1478,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1478},"2026-03-13",241.12,246.47,232.47,-5.52,-2.31,278700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1492,"transactions":9,"vwap":1498},"2026-03-12",241.53999,246.85001,238.47,239.13,-6.09,-2.48,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":66,"percent_change":1032,"volume":1507,"transactions":9,"vwap":1506},"2026-03-11",244.41,248.28,243.32001,245.22,250700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1188,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-10",245.81,247.070007,241.95,244.77,-0.78,223700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",244.32001,247.96001,237.12,246.7,-1.05,-0.42,305100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",250.99001,253.74001,245.59,247.75,-5.89,-2.32,346100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-05",245.53,253.96001,242.66,253.64,8.11,3.3,312700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1536,"change":1548,"percent_change":817,"volume":1549,"transactions":9,"vwap":1536},"2026-03-04",243.55,245.83,240.75,1.98,297300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1545,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1545},"2026-03-03",243.22,247.50999,238.19,-3.69,-1.49,301300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":143,"volume":1565,"transactions":9,"vwap":1563},"2026-03-02",248.75,250.14999,245.17999,247.24001,-3.78,358600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-27",245.63,252.029999,239.85001,251.020004,4.86,1.97,503600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",225,248.64,221.62,246.16,13.62,5.86,582700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":960,"volume":1591,"transactions":9,"vwap":1589},"2026-02-25",232.77,233.88,229.45,232.53999,-0.23,253000,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1586,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1586},"2026-02-24",230.53,235.14999,2.16,0.94,282400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",231.67999,234.28999,225.080002,230.61,-0.83,-0.36,348300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",233.53,234.070007,229.16,231.44,-1.92,-0.82,268000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",235.62,239.34,232.60001,233.36,-4.71,-1.98,266900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",234.039993,241.53,231.95,238.070007,4.67,2,318700,{"date":1636,"open":1637,"high":1638,"low":1463,"close":1639,"change":1640,"percent_change":918,"volume":1641,"transactions":9,"vwap":1639},"2026-02-17",231.17999,235.22,233.39999,2.22,297800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1637,"change":1647,"percent_change":1040,"volume":1648,"transactions":9,"vwap":1637},"2026-02-13",233.24001,233.89999,229.56,-4.1,198900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-12",240.45,243.87,233.19,235.28,-5.17,-2.15,362000,{"date":1659,"open":1529,"high":1529,"low":1660,"close":1651,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1651},"2026-02-11",236.21001,-5.14,-2.09,378900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1529,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1529},"2026-02-10",239.55,245.86,235,5.55,2.31,614300,{"date":1673,"open":1674,"high":30,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-09",231,240.039993,18.77,8.48,1156500,{"date":1680,"open":1411,"high":1681,"low":1682,"close":1683,"change":699,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-06",223.42999,215.8,221.27,1.45,410000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1422,"change":1691,"percent_change":793,"volume":1294,"transactions":9,"vwap":1422},"2026-02-05",213.059998,218.7,212.83,4.41,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",208.11,216.34,213.69,5.58,2.68,392600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1694,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1694},"2026-02-03",208.12,208.69,201.35001,-1.02,-0.49,347800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1381,"volume":1715,"transactions":9,"vwap":1713},"2026-02-02",211.64,213.75,208.7,209.13,-3.25,290700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-30",206.97,212.7,205.28,212.38,5.41,2.61,399300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1718,"change":1082,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1718},"2026-01-29",208.46001,209.059998,204.89,-0.16,358000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":354,"volume":1739,"transactions":9,"vwap":1737},"2026-01-28",208.83,211.35001,205.039993,207.31,-2.11,225300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-27",211.89999,212.75,209.23,209.42,-2.55,-1.2,178600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1705,"percent_change":113,"volume":1755,"transactions":9,"vwap":1754},"2026-01-26",213.75999,218.49001,210,211.97,238500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-23",219.31,219.47,211.98,212.99001,-6.28,-2.86,269000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-22",213.45,219.53,212.050003,219.27,6.86,3.23,346600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":594,"volume":1781,"transactions":9,"vwap":1779},"2026-01-21",213.44,216.92999,212.33,212.41,0.65,246400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1738,"volume":1789,"transactions":9,"vwap":1787},"2026-01-20",215.25,216.98,210.17999,211.75999,-4.56,635900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-16",217.2,219.96001,214.52,216.32001,-1.97,-0.9,739200,{"date":1800,"open":1742,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-15",220,209.89999,218.28999,5.76,2.71,536600,{"date":1808,"open":1809,"high":1810,"low":1232,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-14",206.71001,212.8,212.53,6.21,3.01,233200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":689,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-13",210.87,211.67,204.070007,206.32001,-2.14,177800,{"date":1824,"open":1825,"high":1721,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-12",208.5,207.75,210.83,2.36,1.13,343100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-09",206.19,209.84,205.39,208.47,2.21,1.07,190200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":66,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-08",205.83,211.45,203,206.25999,0.22,301600,{"date":1849,"open":1850,"high":1851,"low":1211,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-07",207.57001,208.48,205.81,-0.89,-0.43,251600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1424,"volume":1863,"transactions":9,"vwap":1861},"2026-01-06",209.77,210.020004,204.75,206.7,-3.45,196900,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1405,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1405},"2026-01-05",207.84,211.050003,1.31,0.63,230500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1335,"volume":1878,"transactions":9,"vwap":1876},"2026-01-02",203.19,209.5,202,208.84,5.79,241200,{"date":1880,"open":1881,"high":1842,"low":1882,"close":1883,"change":1662,"percent_change":1705,"volume":1884,"transactions":9,"vwap":1883},"2025-12-31",205.14,202.77,203.050003,205000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1881,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1881},"2025-12-30",202.42,206.59,201.31,2.72,1.34,210900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1887,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1887},"2025-12-29",204.14999,204.94,202.28999,-2.53,-1.23,136600,{"date":1902,"open":1903,"high":1881,"low":1904,"close":1905,"change":1684,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-26",203.81,202.17999,204.95,0.71,129400,{"date":1909,"open":1910,"high":1274,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-24",203.7,203.32001,203.5,0.14,0.07,117700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":627,"percent_change":1357,"volume":1922,"transactions":9,"vwap":1921},"2025-12-23",200.25999,205.72,199.32001,203.36,214200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":416,"volume":1930,"transactions":9,"vwap":1928},"2025-12-22",201.77,205.75,199.99001,200.27,-1.69,415700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":523,"volume":1938,"transactions":9,"vwap":1936},"2025-12-19",204.3,204.77,201.2,201.96001,-2.34,781700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1933,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1933},"2025-12-18",205.33,207.61,203.86,-1.45,-0.7,300500,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1926,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1926},"2025-12-17",202.53999,206.64,3.21,1.58,175400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1949,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1949},"2025-12-16",203.73,207.22,201.11,-1.52,-0.74,207900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1169,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1169},"2025-12-15",204.53999,206.020004,203.3,0.39,0.19,252200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-12",210.88,212.72,201.66,203.67,-7,-3.32,396000,{"date":1980,"open":1981,"high":1982,"low":1136,"close":1983,"change":1984,"percent_change":542,"volume":1985,"transactions":9,"vwap":1983},"2025-12-11",206.11,211.60001,210.67,5.4,399800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-10",197.47,205.47,196.75,205.27,7.36,3.72,312100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1633,"percent_change":1245,"volume":2001,"transactions":9,"vwap":2000},"2025-12-09",196.070007,198.73,195.10001,197.91,302900,{"date":2003,"open":2004,"high":2005,"low":1021,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-08",190.16,196.73,195.91,6.9,3.65,486300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1605,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-05",189.64999,192.080002,188.38,189.0099945,-0.44,201700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":637,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-12-04",190.95,191.81,188.58,189.84,-0.57,194300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":627,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-12-03",188.27,193.17,187.45,190.92,1.65,237400,{"date":2035,"open":2036,"high":2037,"low":530,"close":2038,"change":133,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-02",188.41,190.82001,187.83,-0.31,295200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2036,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-12-01",190.11,192.53,187.88,-3.73,-1.94,252800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":794,"percent_change":1122,"volume":2055,"transactions":9,"vwap":2054},"2025-11-28",191.24001,194.5,189.66,192.14,110300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1098,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-26",191.42,194.75,188.48,191.020004,0.01,273700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-25",186.7,191.75,184.88,191,4.3,2.3,357000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2066,"change":2078,"percent_change":1180,"volume":2079,"transactions":9,"vwap":2066},"2025-11-24",184.72,188,180.78999,-2.58,479100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",187.36,192.44,186.059998,189.28,3.5,1.88,194500,{"date":2090,"open":871,"high":2091,"low":2092,"close":2093,"change":1914,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-20",191.55,183.64999,185.78,0.04,269700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1221,"transactions":9,"vwap":2101},"2025-11-19",185.28999,187.21001,183.14,185.71001,-0.93,-0.5,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1797,"percent_change":113,"volume":2110,"transactions":9,"vwap":2109},"2025-11-18",186.52,191.71001,183.13,186.64,511900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-17",183.74001,191.41,183.17,187.53999,5.36,2.94,483900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-14",182.59,182.92,179.82001,182.17999,-1.46,-0.8,320400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":449,"volume":2136,"transactions":9,"vwap":2134},"2025-11-13",187.16,188.84,183.34,183.64,-4.44,276800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-12",191.67999,192.99001,187.60001,188.080002,-6.77,-3.47,295600,{"date":2147,"open":2148,"high":1147,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-11",189.49001,187.64999,194.85001,4.77,2.51,304500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2024,"percent_change":108,"volume":2160,"transactions":9,"vwap":2159},"2025-11-10",191.28999,192.48,189.17,190.080002,232000,{"date":2162,"open":2163,"high":1354,"low":2164,"close":2165,"change":2166,"percent_change":1906,"volume":851,"transactions":9,"vwap":2165},"2025-11-07",188.25,185.66,190.64999,1.35,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":321,"volume":2174,"transactions":9,"vwap":2172},"2025-11-06",188.44,197.58,181.53999,189.3,-7.02,647500,{"date":2176,"open":2177,"high":2178,"low":643,"close":2179,"change":2180,"percent_change":1253,"volume":2181,"transactions":9,"vwap":2179},"2025-11-05",197.44,200.41,196.32001,-2.07,354600,{"date":2183,"open":2059,"high":1280,"low":2184,"close":2185,"change":2186,"percent_change":502,"volume":2187,"transactions":9,"vwap":2185},"2025-11-04",190,198.39,3.29,392200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1999,"change":2193,"percent_change":123,"volume":2194,"transactions":9,"vwap":1999},"2025-11-03",194.71001,195.53999,189.16,-0.63,259300,{"date":2196,"open":2197,"high":707,"low":2198,"close":2199,"change":1474,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-31",193.75999,192.91,195.73,0.28,303700,{"date":2203,"open":2028,"high":2204,"low":2028,"close":2205,"change":2206,"percent_change":468,"volume":2207,"transactions":9,"vwap":2205},"2025-10-30",196.72,195.17999,6.53,234000,{"date":2209,"open":1170,"high":2210,"low":2211,"close":2212,"change":563,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-29",193.050003,186.089996,188.64999,-1.32,315300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":775,"percent_change":1326,"volume":2221,"transactions":9,"vwap":2220},"2025-10-28",190.96001,191.72,189.2,191.17,216300,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2094,"percent_change":1098,"volume":2227,"transactions":9,"vwap":2226},"2025-10-27",191.50999,189.17999,190.77,172200,{"date":2229,"open":2230,"high":2231,"low":1086,"close":2232,"change":524,"percent_change":123,"volume":2233,"transactions":9,"vwap":2232},"2025-10-24",192.73,193.55,190.73,246700,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-23",194.77,190.97,191.34,-2.65,-1.37,204500,{"date":2243,"open":2244,"high":2244,"low":1128,"close":2245,"change":1039,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-22",198.32001,193.99001,-1.62,268900,{"date":2249,"open":2236,"high":2250,"low":2251,"close":2252,"change":1482,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-21",198.059998,194.28,197.19,1.5,225600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2251,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2251},"2025-10-20",192.089996,194.87,191.52,4.14,2.18,184200,{"date":2264,"open":2265,"high":2091,"low":1088,"close":2265,"change":2266,"percent_change":1967,"volume":2267,"transactions":9,"vwap":2265},"2025-10-17",190.14,0.73,337300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-16",194.17999,194.89,188.60001,189.41,-4.67,-2.41,238300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2047,"volume":2284,"transactions":9,"vwap":2282},"2025-10-15",198.95,199.49001,191.64,194.080002,-3.83,367300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2000,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2000},"2025-10-14",194.46001,198.71001,194.14,3.45,1.77,209600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2287,"change":2298,"percent_change":182,"volume":2299,"transactions":9,"vwap":2287},"2025-10-13",193.64,196.98,193,1.93,185300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2044,"change":2305,"percent_change":2306,"volume":1961,"transactions":9,"vwap":2044},"2025-10-10",200.37,201.46001,191.97,-6.67,-3.35,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-09",203.92999,199.039993,199.2,-3.97,-1.95,236600,{"date":2316,"open":1819,"high":2317,"low":2318,"close":2319,"change":1797,"percent_change":2016,"volume":2320,"transactions":9,"vwap":2319},"2025-10-08",204.23,199.87,203.17,316700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1819,"change":2326,"percent_change":1372,"volume":2327,"transactions":9,"vwap":1819},"2025-10-07",201.74001,206.75,200.070007,2.19,441000,{"date":2329,"open":2330,"high":1991,"low":2331,"close":2332,"change":1597,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-10-06",201.69,198.5,201.88,0.47,245200,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":1670,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-03",198.91,203.84,200.94,1.16,320300,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":1220,"percent_change":1868,"volume":2347,"transactions":9,"vwap":2346},"2025-10-02",195,199.48,198.63,274900,{"date":2349,"open":1194,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1382,"volume":2354,"transactions":9,"vwap":2352},"2025-10-01",199.69,195.23,196.059998,-1.68,303200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1606,"percent_change":959,"volume":2361,"transactions":9,"vwap":2360},"2025-09-30",197.86,199.85001,196.67,197.74001,666400,{"date":2363,"open":2364,"high":2365,"low":2344,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-29",198.55,199.39999,198.10001,0.3,0.15,247100,{"date":2371,"open":2372,"high":2373,"low":1126,"close":2374,"change":108,"percent_change":866,"volume":2375,"transactions":9,"vwap":2374},"2025-09-26",198.2,199.74001,197.8,238000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2366,"change":1747,"percent_change":1236,"volume":2381,"transactions":9,"vwap":2366},"2025-09-25",197.95,199.41,195.60001,255800,{"date":2383,"open":2384,"high":1882,"low":2385,"close":2386,"change":2387,"percent_change":2240,"volume":2388,"transactions":9,"vwap":2386},"2025-09-24",201.75,197.57001,199.3,-2.76,249400,{"date":2390,"open":2391,"high":1835,"low":2392,"close":2393,"change":248,"percent_change":935,"volume":2394,"transactions":9,"vwap":2393},"2025-09-23",202.74001,201.78999,202.059998,190600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1039,"volume":2402,"transactions":9,"vwap":2400},"2025-09-22",208.94,209.8,201.50999,202.25,-6.69,461900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2397,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2397},"2025-09-19",206.89,209.71001,204.5,2.54,1.23,902600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":52,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-18",206.36,209.45,205.61,206.39999,0.23,348400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-17",202.66,209.14999,202.57001,205.92,2.97,1.46,255600,{"date":2429,"open":2430,"high":1235,"low":2431,"close":2432,"change":2433,"percent_change":332,"volume":2434,"transactions":9,"vwap":2432},"2025-09-16",204.11,201.17,202.95,-1.65,240700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1390,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-15",206.89999,209.42999,204.27,204.60001,-1.14,233900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2266,"percent_change":269,"volume":2449,"transactions":9,"vwap":2448},"2025-09-12",205.14999,208.95,203.46001,206.95,301200,{"date":2451,"open":2452,"high":1866,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-11",197.14999,195.16,206.22,8.86,4.49,497300,{"date":2459,"open":1936,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-10",202.8,195.8,197.36,-5.31,-2.62,388500,{"date":2467,"open":1242,"high":2468,"low":1887,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-09",210.0099945,202.67,-6.27,-3,289300,{"date":2474,"open":2475,"high":2476,"low":2448,"close":2397,"change":2477,"percent_change":1031,"volume":2478,"transactions":9,"vwap":2397},"2025-09-08",208.67999,210.12,0.67,181100,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-05",206.84,210.46001,208.27,1.61,0.78,209400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-04",206.21001,207.58,205.36,206.66,0.87,0.42,201300,{"date":2497,"open":2498,"high":2416,"low":1875,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-03",202.47,205.78999,2.83,1.39,239300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1206,"percent_change":102,"volume":1961,"transactions":9,"vwap":2508},"2025-09-02",201.23,204.85001,200.77,202.96001,{"date":2510,"open":2339,"high":2511,"low":2339,"close":2512,"change":2513,"percent_change":502,"volume":2514,"transactions":9,"vwap":2512},"2025-08-29",205.97,204.53,3.4,408800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":280,"volume":2001,"transactions":9,"vwap":2520},"2025-08-28",207.12,207.49001,200.7,201.13,-5.03,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-27",203.42,206.61,203.38,206.16,2.25,1.1,333900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1073,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-26",206.96001,207.94,203.63,203.91,-1.41,428600,{"date":2540,"open":2533,"high":1712,"low":2541,"close":2542,"change":165,"percent_change":128,"volume":2543,"transactions":9,"vwap":2542},"2025-08-25",205.96001,206.82001,342700,{"date":2545,"open":1926,"high":2546,"low":2547,"close":2548,"change":1640,"percent_change":1372,"volume":2549,"transactions":9,"vwap":2548},"2025-08-22",210.22,204.62,207.059998,283100,{"date":2551,"open":2552,"high":2553,"low":2365,"close":2554,"change":1828,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-21",203.10001,205.020004,204.84,1.17,543800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1898,"volume":2564,"transactions":9,"vwap":2562},"2025-08-20",205.74001,208.75999,199.8,202.48,-5.25,769800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2166,"percent_change":1780,"volume":2571,"transactions":9,"vwap":2570},"2025-08-19",222.56,223.36,202.31,207.73,1148500,{"date":2573,"open":2413,"high":2574,"low":2554,"close":2575,"change":1098,"percent_change":2062,"volume":2576,"transactions":9,"vwap":2575},"2025-08-18",207.74001,206.38,201600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2413,"change":2582,"percent_change":1937,"volume":2583,"transactions":9,"vwap":2413},"2025-08-15",209.67,211.21001,206.31,-4.95,311300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1373,"volume":2591,"transactions":9,"vwap":2589},"2025-08-14",208.35001,212.44,205.48,211.31,1.27,338100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-13",202.13,210.31,200.039993,210.039993,7.99,3.95,443400,{"date":2602,"open":2258,"high":2603,"low":2258,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-12",202.33,202.050003,7.98,4.11,368400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-11",190.029999,201.38,190.0099945,194.070007,7.27,3.89,1047100,{"date":2618,"open":2619,"high":1062,"low":465,"close":2620,"change":2621,"percent_change":2409,"volume":2622,"transactions":9,"vwap":2620},"2025-08-08",185.5,186.8,2.27,540500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1007,"percent_change":2213,"volume":2629,"transactions":9,"vwap":2628},"2025-08-07",193.21001,194,183.10001,184.53,466100,{"date":2631,"open":2632,"high":2632,"low":1330,"close":2633,"change":165,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-08-06",187.92,186.99001,-0.13,381000,{"date":2637,"open":2272,"high":2085,"low":2638,"close":2639,"change":2640,"percent_change":73,"volume":2641,"transactions":9,"vwap":2639},"2025-08-05",184.92999,187.23,-1.35,193200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2022,"change":2647,"percent_change":1596,"volume":2648,"transactions":9,"vwap":2022},"2025-08-04",185.92999,189.059998,185.10001,3.98,238600,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-01",185.050003,180.35001,184.60001,-2.51,-1.34,189500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":113,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-31",186.53999,189.23,185.080002,187.11,-0.26,283200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":624,"change":2670,"percent_change":523,"volume":2671,"transactions":9,"vwap":624},"2025-07-30",190.059998,192.22,186.39,-2.19,297200,{"date":2673,"open":2257,"high":2674,"low":2675,"close":2676,"change":2353,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-29",192.36,188.17,189.78,-0.88,296400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-28",189.60001,191.56,187.92999,191.46001,1.86,0.98,275300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2681,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2681},"2025-07-25",189.89,189.95,185.83,-0.27,-0.14,282300,{"date":2697,"open":2610,"high":2238,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-24",188.10001,189.87,-1.87,-0.98,351500,{"date":2704,"open":603,"high":2705,"low":1347,"close":2706,"change":2707,"percent_change":893,"volume":2708,"transactions":9,"vwap":2706},"2025-07-23",192.21001,191.74001,7.55,457500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-22",182.31,185.029999,181.23,184.19,2.2,1.21,246500,{"date":2719,"open":2720,"high":2619,"low":2721,"close":2722,"change":1763,"percent_change":785,"volume":2723,"transactions":9,"vwap":2722},"2025-07-21",185.31,177.10001,181.99001,501500,{"date":2725,"open":1096,"high":2726,"low":2727,"close":2728,"change":2485,"percent_change":2494,"volume":2729,"transactions":9,"vwap":2728},"2025-07-18",185.25,182.2,184.85001,379800,{"date":2731,"open":2732,"high":1396,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-17",178.85001,184.070007,4.26,2.37,302500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":775,"volume":2744,"transactions":9,"vwap":2742},"2025-07-16",179.67999,181.96001,177.55,179.81,0.72,168600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2239,"volume":2752,"transactions":9,"vwap":2750},"2025-07-15",183.97,184.35001,179.039993,179.089996,-4.88,157700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2747,"change":2599,"percent_change":2326,"volume":2758,"transactions":9,"vwap":2747},"2025-07-14",179.64999,184.62,179.50999,171000,{"date":2760,"open":2761,"high":2762,"low":995,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-11",183.66,184.89999,180.020004,-4.91,-2.66,167100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2638,"change":2772,"percent_change":301,"volume":2773,"transactions":9,"vwap":2638},"2025-07-10",184.44,186.41,183.32001,1.52,200100,{"date":2775,"open":2776,"high":2726,"low":1378,"close":2777,"change":960,"percent_change":1196,"volume":2778,"transactions":9,"vwap":2777},"2025-07-09",184.14,183.41,319700,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-08",176.97,184.39,183.50999,6.8,3.85,467000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1788,"percent_change":563,"volume":2793,"transactions":9,"vwap":2792},"2025-07-07",180.67999,182.28,176.63,176.71001,264000,{"date":2795,"open":863,"high":1316,"low":2796,"close":2797,"change":1015,"percent_change":1016,"volume":2798,"transactions":9,"vwap":2797},"2025-07-03",180.64999,181.27,174500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2166,"volume":1000,"transactions":9,"vwap":2804},"2025-07-02",178.050003,181.12,176.99001,180.25999,2.4,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-01",172.74001,180.33,177.86,4.91,2.84,350300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2333,"percent_change":427,"volume":2820,"transactions":9,"vwap":2819},"2025-06-30",172.91,174.059998,170.32001,172.95,203600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2127,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-27",173.88,175.22,170.88,172.48,-0.46,613300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":721,"percent_change":2426,"volume":2835,"transactions":9,"vwap":2834},"2025-06-26",172.87,174.31,170.72,173.28,214300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-25",176.16,176.19,167.78,170.78999,-5.42,-3.08,299100,{"date":2846,"open":2847,"high":2848,"low":824,"close":2849,"change":2484,"percent_change":573,"volume":2695,"transactions":9,"vwap":2849},"2025-06-24",175.53999,177.41,176.21001,{"date":2851,"open":2852,"high":841,"low":2853,"close":2854,"change":2855,"percent_change":700,"volume":2418,"transactions":9,"vwap":2854},"2025-06-23",171.78999,171.74001,174.60001,2.81,{"date":2857,"open":2858,"high":955,"low":2859,"close":2852,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2852},"2025-06-20",168.39999,167.72,5.2,3.12,585700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2493,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-18",164.92999,168.050003,164.75999,166.59,0.52,254500,{"date":2872,"open":2873,"high":2874,"low":899,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-17",167.69,168.11,165.72,-3.37,-1.99,343800,{"date":2880,"open":2881,"high":965,"low":2882,"close":2883,"change":2884,"percent_change":1415,"volume":2885,"transactions":9,"vwap":2883},"2025-06-16",167.81,166.84,169.089996,2.55,226100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":785,"volume":2893,"transactions":9,"vwap":2891},"2025-06-13",168.14,169.89999,165.53999,166.53999,-2.63,278800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-12",171.56,172.12,168.7,169.17,-3.21,-1.86,165000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":52,"percent_change":2200,"volume":2909,"transactions":9,"vwap":2908},"2025-06-11",173.070007,174.34,171.77,172.38,180600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-10",168.25999,173.11,166.91,171.89999,3.56,2.11,170400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-09",169.67999,170,167.45,168.34,-0.66,-0.39,186900,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":711,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-06",166.37,169.050003,166.039993,169,2.6,224900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1705,"percent_change":1228,"volume":2942,"transactions":9,"vwap":2941},"2025-06-05",165.67,168.039993,164.45,164.71001,318900,{"date":2944,"open":2945,"high":2922,"low":2946,"close":2947,"change":2948,"percent_change":280,"volume":2949,"transactions":9,"vwap":2947},"2025-06-04",169.88,165.71001,165.73,-4.15,326700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2945,"change":2955,"percent_change":1357,"volume":2956,"transactions":9,"vwap":2945},"2025-06-03",167.42,170.029999,165.38,2.58,283600,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":227,"volume":2963,"transactions":9,"vwap":2961},"2025-06-02",169.50999,164.52,167.3,-3.12,251800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2694,"percent_change":533,"volume":2970,"transactions":9,"vwap":2969},"2025-05-30",170.39999,170.82001,167.53999,170.42,334000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2433,"percent_change":764,"volume":2576,"transactions":9,"vwap":2976},"2025-05-29",172.94,173,169.63,170.56,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":353,"volume":2984,"transactions":9,"vwap":2982},"2025-05-28",174.89999,176.089996,171.86,172.21001,-3.01,265300,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2824,"change":2990,"percent_change":1596,"volume":2991,"transactions":9,"vwap":2824},"2025-05-27",173.92999,175.38,171.52,3.71,361200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":513,"percent_change":1097,"volume":2998,"transactions":9,"vwap":2997},"2025-05-23",168.89999,172.42,168.83,171.50999,311700,{"date":3000,"open":2967,"high":3001,"low":3002,"close":3003,"change":2266,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-22",172.72,169.95,171.46001,0.43,276200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":891,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":891},"2025-05-21",173.7,174.41,170.36,-5.01,-2.85,321800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":2354,"transactions":9,"vwap":3019},"2025-05-20",175.039993,176.42,173.87,175.74001,1.47,0.84,{"date":3023,"open":3024,"high":2854,"low":1370,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-19",173.75,174.27,-2.26,-1.28,280400,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":26,"percent_change":834,"volume":3035,"transactions":9,"vwap":3034},"2025-05-16",176,177.81,175.16,176.53,356000,{"date":3037,"open":3038,"high":3039,"low":3038,"close":2980,"change":2253,"percent_change":3040,"volume":3041,"transactions":9,"vwap":2980},"2025-05-15",174.32001,177.039993,0.86,441400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":512,"volume":3049,"transactions":9,"vwap":3047},"2025-05-14",173.089996,175.73,172.75999,174.59,0.17,463300,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":2151,"percent_change":2855,"volume":1320,"transactions":9,"vwap":3055},"2025-05-13",170.67999,175.95,169.77,174.42,{"date":3057,"open":3058,"high":3059,"low":917,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-12",170.91,173.84,169.64999,4.78,2.9,737900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1016,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-09",164.050003,166.57001,161.60001,164.87,0.34,549600,{"date":3073,"open":890,"high":3074,"low":890,"close":3075,"change":3076,"percent_change":1984,"volume":3077,"transactions":9,"vwap":3075},"2025-05-08",171.45,164.31,8.42,911100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-07",155.21001,158.44,154.64,155.89,1.37,0.89,1001900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":1382,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-06",152.53,154.85001,152.22,154.52,-0.55,448600,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":1805,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-05",149.59,158.75,155.37,1.78,977800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":2605,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-05-02",146.14999,152.78999,146.059998,152.66,5.52,779000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-01",149.35001,150.49001,144.52,144.67999,-4.98,-3.33,478000,{"date":3120,"open":3121,"high":3122,"low":185,"close":3123,"change":3124,"percent_change":1606,"volume":3125,"transactions":9,"vwap":3123},"2025-04-30",147.67,150.2,149.66,-0.54,906300,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3122,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3122},"2025-04-29",151.24001,151.53999,149.10001,-2.17,-1.42,440500,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":834,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-04-28",152.2,153.85001,151.36,152.37,0.16,430200,{"date":189,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2485,"volume":3148,"transactions":9,"vwap":3146},150.94,153.050003,149.89999,152.12,1.18,220600]