[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHC":3,"homepage-market-summary":35,"stock-historical-NHC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NHC","2026-10-06",{"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},"National Healthcare Corp.","NYSE American",null,"SERVICES-SKILLED NURSING CARE FACILITIES","National Healthcare Corp provides long-term care facilities. Its principal business includes operating skilled nursing facilities, assisted living facilities, independent living facilities, and home care programs. The company's activities include providing sub-acute and post-acute skilled nursing care, intermediate nursing care, rehabilitative care, memory and Alzheimer's care, senior living services, and home health care services. In addition, the company also provides management services, accounting, and financial services, as well as insurance services to third-party operators of healthcare facilities. Its reportable segments include Inpatient services and Home care and hospice services. The majority of revenue is derived from the Inpatient services segment.","15,278","Murfreesboro, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.174,2.68,"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},228.27,231.31,231.9404,227.26,230.37,-2.1,-0.91,89944.810569,4817,228.744,239.29,116.42,102459.38444182072,91,10003,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"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",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},92.51,89588,32699605.494897,141.79,"2025-04-24",[189,190,200,211,222,232,243,254,264,275,285,296,306,316,326,337,348,359,368,379,390,400,411,422,433,444,454,465,476,487,497,508,519,527,538,547,557,567,578,587,597,607,618,629,640,651,660,669,679,690,699,710,721,730,741,752,763,772,780,787,796,804,813,821,829,838,846,855,862,870,879,887,895,903,912,919,927,934,943,951,959,968,976,984,993,1001,1010,1019,1028,1036,1044,1052,1061,1070,1078,1085,1093,1101,1109,1117,1126,1135,1143,1150,1158,1165,1173,1182,1189,1197,1203,1212,1221,1226,1234,1241,1249,1258,1266,1273,1282,1291,1299,1306,1314,1322,1331,1339,1347,1356,1364,1372,1379,1386,1395,1404,1411,1419,1427,1435,1444,1451,1458,1465,1472,1479,1487,1496,1504,1513,1521,1530,1537,1544,1549,1558,1566,1575,1584,1592,1600,1607,1614,1622,1628,1636,1644,1651,1659,1668,1677,1684,1692,1701,1708,1716,1724,1731,1738,1747,1754,1761,1768,1775,1782,1790,1798,1806,1815,1824,1831,1839,1847,1855,1863,1871,1879,1885,1893,1902,1911,1919,1927,1936,1944,1953,1958,1967,1975,1983,1990,1998,2006,2013,2022,2030,2039,2048,2056,2064,2072,2080,2088,2096,2103,2112,2120,2129,2136,2144,2150,2156,2163,2172,2179,2186,2194,2201,2209,2217,2225,2232,2238,2245,2251,2259,2267,2273,2281,2288,2293,2301,2308,2316,2323,2330,2339,2347,2354,2363,2369,2377,2386,2392,2399,2407,2414,2420,2426,2433,2442,2448,2455,2463,2470,2477,2483,2491,2498,2505,2511,2516,2523,2531,2538,2545,2553,2561,2568,2575,2582,2591,2599,2606,2614,2622,2629,2636,2643,2649,2656,2664,2671,2679,2686,2693,2699,2704,2710,2716,2725,2732,2739,2748,2755,2762,2770,2778,2783,2791,2798,2806,2812,2819,2827,2832,2841,2849,2856,2862,2869,2876,2884,2890,2898,2905,2912,2919,2925,2931,2937,2944,2949,2956,2962,2968,2975,2981,2985,2992,2997,3004,3012,3019,3027,3033,3040,3048,3057,3065,3070,3077,3084,3091,3099],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",227.11,232.165,223.4,2.71,1.19,112690.880608,6947,229.9151,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",225.08,229.53,223.8,227.66,4.31,1.93,88312.847382,4657,227.1949,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",220.27,224.91,220.14,223.35,3.84,1.75,99949.591963,5289,222.4652,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",224.21,224.3,219.51,-4.65,-2.07,116839.059015,5751,221.256,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",225.9,227.58,220.55,224.16,-1.81,-0.8,105244.016245,7867,223.1531,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",226.2,228.96,223.12,225.97,-1.39,-0.61,92620.489618,5756,226.284,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",221.42,229.45,227.36,5.76,2.6,156166.010735,4816,226.6624,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",224.2,225.16,219.72,221.6,-3.27,-1.45,84381.190188,7502,221.8248,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":127,"volume":282,"transactions":283,"vwap":284},"2026-09-23",222.62,227.1,220.45,224.87,2.01,113757.334861,5915,224.5612,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",224.01,225.72,220.71,222.86,-0.45,-0.2,71931.787332,5441,222.7852,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":122,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",223.34,225.29,221.8,223.31,0.54,103567.388389,6448,223.1574,{"date":307,"open":224,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",229.05,220.54,222.11,-2.73,-1.21,467825.951157,6558,222.7447,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",226.08,223.74,224.84,-0.52,-0.23,76126.483147,5486,224.6718,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",226.32,230.09,224.2075,225.36,-1.25,-0.55,72005.358953,4281,226.4064,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",226.85,227.57,223.61,226.61,-1.15,-0.5,55784.199541,4192,225.7631,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",223.98,228.685,222.49,227.76,3.29,1.47,67008.012531,5028,226.4502,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":291,"percent_change":292,"volume":365,"transactions":366,"vwap":367},"2026-09-11",224.48,227.89,222.63,224.47,53442.144607,3186,224.4712,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",226.55,229.96,222.5,224.92,-2.32,-1.02,75471.64604,6251,225.1942,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",221.3,229.57,219.58,227.24,6.27,2.84,93807.160675,5457,224.7073,{"date":391,"open":392,"high":363,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",217.28,216.26,220.97,2.33,1.07,82357.782561,5972,220.0607,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",218.49,222.7725,215.895,218.64,-3,-1.35,61029.911713,3618,218.8058,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",218.57,221.91,215.02,221.64,4.3,1.98,78327.801492,4502,219.5702,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",220.42,222.39,216.08,217.34,-1.63,-0.74,117260.962216,6391,219.0566,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",217.4,222.68,215.855,218.97,2.44,1.13,129164.994622,7630,220.3656,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",222.87,214.15,216.53,-6.17,-2.77,91339.369798,6555,217.3349,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",224.45,224.75,221.278,222.7,0.44,0.2,147493.004799,11584,222.8217,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",223.07,224.99,220.4701,222.26,-2.83,-1.26,122658.953474,8042,222.9019,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",224.98,228,222.46,225.09,0.36,0.16,89453.437542,7369,225.2883,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",228.84,223.51,224.73,-3.65,-1.6,94146.750402,7451,225.3784,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",233.63,236,227.88,228.38,-5.02,-2.15,90610.159875,5397,229.8864,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",237.08,237.8,229.3,233.4,-3.35,-1.41,90849.036511,4920,232.5137,{"date":520,"open":521,"high":30,"low":521,"close":522,"change":195,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",232.88,236.75,1.16,114446.700916,5971,237.4746,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",235.57,239.19,231.62,234.04,-0.13,-0.06,101752.127528,5629,235.4222,{"date":539,"open":540,"high":541,"low":353,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",229.43,234.17,5.97,2.62,95810.920469,6021,231.9599,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",223.66,228.9,228.2,4.61,2.06,93401.42302,6183,226.9847,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",209.33,226.33,223.59,3.75,1.71,178313.887487,7053,221.6384,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",220.69,224.885,219.03,219.84,-1.8,-0.81,95729.473921,6046,221.3739,{"date":579,"open":580,"high":581,"low":580,"close":416,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",216.84,223.595,4.95,2.28,140175.786813,6673,220.8469,{"date":588,"open":213,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",222.31,215.47,216.69,-4.35,-1.97,86489.099893,5722,218.7476,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",213.24,222.06,221.04,5.5,2.55,123690.005454,8039,218.7391,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",222.73,226.865,211.59,215.54,-3.91,-1.78,128710.277563,8371,217.1194,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",221.21,227.405,218.085,219.45,-2,-0.9,108218.244968,6123,221.6222,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",208,222.145,202.7395,221.45,13.25,6.36,134267.336858,6660,216.1293,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",220.85,223.15,208.16,208.2,-14.56,-6.54,166694.52208,9034,215.2102,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":270,"percent_change":271,"volume":657,"transactions":658,"vwap":659},"2026-08-03",225.84,228.48,222.02,222.76,106057.899132,5907,224.1084,{"date":661,"open":257,"high":257,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",220.6601,226.03,-2.94,-1.28,85638.283973,4886,224.852,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":87,"volume":676,"transactions":677,"vwap":678},"2026-07-30",230.43,231,227.0271,228.97,0.31,147882.941377,7673,229.3262,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",232,232.67,227.91,228.66,-2.34,-1.01,81250.038928,4924,229.9407,{"date":691,"open":692,"high":693,"low":692,"close":672,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",226.57,231.34,4.91,2.17,65243.252277,3735,229.7856,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",226.8,230.105,225.18,226.09,0.4,0.18,102898.125647,4221,226.8003,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",223.41,227.1175,221.315,225.69,4.18,1.89,72329.249789,4581,225.5981,{"date":722,"open":723,"high":425,"low":724,"close":725,"change":726,"percent_change":107,"volume":727,"transactions":728,"vwap":729},"2026-07-23",220,217.775,221.51,1.17,123249.414511,4353,220.9297,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",222.75,222.9,216.39,220.34,-2.51,-1.13,91039.833989,5727,219.8962,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",220.62,225.39,217.76,222.85,2.97,1.35,110827.233519,5485,222.0724,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",230.33,232.25,219.41,219.88,-8.28,-3.63,78520.886224,4675,224.0535,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",224.97,231.73,222.89999,228.16,3.52,1.57,131400,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-16",216.57001,229.16,224.64,8.47,3.92,140600,{"date":781,"open":782,"high":783,"low":644,"close":784,"change":785,"percent_change":603,"volume":786,"transactions":9,"vwap":784},"2026-07-15",209.35001,217.089996,216.17,5.38,96700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",208.5,211.92,204.2,210.78999,2.92,1.4,89300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":736,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-13",210.75,213.53999,207.27,207.87,-1.19,130800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",215,215.33,207.67,210.38,-3.8,-1.77,109500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":440,"volume":820,"transactions":9,"vwap":818},"2026-07-09",213.28999,214.71001,210.14,214.17999,2.4,100800,{"date":822,"open":818,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",216.85001,209.37,211.78,-4.62,-2.13,113300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",217.5,219.7,212.97,216.39999,-1.03,-0.47,165600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":686,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-06",219.12,220.86,216.27,217.42999,-0.46,103100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",213.86,219.029999,213.56,218.44,5.73,2.69,105600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":748,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-01",212.37,215.75999,212.71001,0.64,99000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":439,"volume":869,"transactions":9,"vwap":867},"2026-06-30",205.5,213.31,203.85001,211.36,5.03,126300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",205.28,207.32001,198.60001,206.33,-0.21,-0.1,137300,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-06-26",202.050003,206.53999,198.38,5.01,2.49,504000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":665,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-25",202.61,203.039993,198,201.53,-0.63,105500,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",197.41,204.77,202.81,3.27,1.64,103200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",200.81,205.66,198.28,199.53999,-1.86,-0.92,140000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":533,"percent_change":534,"volume":918,"transactions":9,"vwap":917},"2026-06-22",199.2,202.86,196.52,201.39999,180100,{"date":920,"open":921,"high":922,"low":923,"close":892,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":892},"2026-06-18",193.13,205.89999,190.86,10.43,5.46,667200,{"date":928,"open":929,"high":930,"low":931,"close":929,"change":932,"percent_change":291,"volume":933,"transactions":9,"vwap":929},"2026-06-17",191.10001,192.7,186.64999,-0.87,130200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",196.039993,200.66,190.25,191.97,-3.62,-1.85,142600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":827,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-15",198.14,199.81,194.5,195.59,-1.08,134300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":127,"volume":958,"transactions":9,"vwap":956},"2026-06-12",197.44,202.82001,196.25,197.72,1.77,110900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",194.070007,197.24001,193.19,195.95,4.14,2.16,96400,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",193.55,196.7,191.81,-0.31,-0.16,153400,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",188.94,193.17999,192.12,4.39,2.34,142500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",193.33,195.89999,187.64999,187.73,-4.4,-2.29,151800,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",187.8,194.88,192.13,4.11,2.19,105800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",186.46001,190.17,185.17,188.020004,1.58,0.85,77600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",187.19,188.57001,183.46001,186.44,3.09,1.69,116400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",180.11,183.61,176.75,183.35001,3.95,2.2,118800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":503,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",183.44,185.91,179.31,179.39999,-2.72,145200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":322,"volume":1043,"transactions":9,"vwap":1041},"2026-05-29",184,185.16,181.11,184.42,-0.42,76300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",192.89999,182.94,184.84,-7.16,-3.73,86100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",191.21001,193.95,189.10001,192,2,1.05,103300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",193.97,195.67,182.0099945,190,-6,-3.06,178500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-22",194.89999,197.45,193.11,196,0,132800,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1075,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-05-21",197.32001,191.5,-3.51,-1.76,148900,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",205.059998,195.47,199.50999,3.51,1.79,85300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1075,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1075},"2026-05-19",196.10001,200.089996,192.88,-0.3,-0.15,102100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",193.64999,199.53,196.3,2.65,1.37,90400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1103,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1103},"2026-05-15",195.60001,197,190.92999,-4.31,-2.18,75800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",196.35001,199.62,195.39999,197.96001,3.25,1.67,63000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",190.88,194.75999,189.2,194.71001,5.24,2.77,104500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1099,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",190.71001,191.91,185.34,189.47,-0.28,122700,{"date":1144,"open":1137,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":58,"volume":1149,"transactions":9,"vwap":1147},"2026-05-11",193.2,185.5,189.75,0.93,89400,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",174.5,189.95,188.82001,17.4,10.15,150300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":281,"percent_change":196,"volume":1164,"transactions":9,"vwap":1163},"2026-05-07",170.61,173.64,169.8,171.42,64200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",168.39,172,169.41,2.36,1.41,112000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",172.089996,173.33,166.56,167.050003,-3.56,-2.09,65400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1160,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1160},"2026-05-04",173.87,168.88,-4.25,-2.43,70400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":770,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-01",173.31,179.0099945,172.029999,174.86,0.91,98300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":614,"percent_change":375,"volume":1202,"transactions":9,"vwap":1201},"2026-04-30",174.080002,168.34,173.28999,102000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",173.13,175.47,172.3,175.070007,0.43,0.25,115300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",176.38,177.47,174.14,174.64,-1.74,-0.99,66200,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1214,"change":769,"percent_change":1225,"volume":1196,"transactions":9,"vwap":1214},"2026-04-27",171.78999,177.039993,2.04,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":583,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",169.78,173.98,169.64,172.86,1.34,109200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1083,"volume":918,"transactions":9,"vwap":1239},"2026-04-23",174.87,178.85001,169.11,170.58,-3.05,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",161.86,184.080002,173.63,13.02,8.11,336300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",167.31,167.52,157.28,160.61,-5.97,-3.58,145600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":515,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",167.13,168.99001,166.050003,166.58,-0.84,83100,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":965,"volume":1272,"transactions":9,"vwap":1270},"2026-04-17",162.95,168.45,167.99001,6.68,77300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-16",158.53,161.66,156.82001,161.31,2.11,1.33,104900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-15",162.87,163.8,156.44,159.2,-4.3,-2.63,98500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",169.44,162.8,163.5,-6.1,-3.6,93200,{"date":1300,"open":1301,"high":1302,"low":1252,"close":1303,"change":332,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-13",170.84,171.28999,169.60001,-0.73,84300,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",176.029999,168.11,170.85001,-5.96,-3.37,114200,{"date":1315,"open":1316,"high":1215,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",171.029999,169.86,176.81,4.44,2.58,164200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",169.78999,172.39,168.17,172.37,5.95,3.58,148200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":794,"volume":1338,"transactions":9,"vwap":1336},"2026-04-07",164.63,168,164.57001,166.42,2.29,143000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1008,"volume":1346,"transactions":9,"vwap":1344},"2026-04-06",163.28,167.75,161.57001,164.13,1.38,111200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",156.77,163.22,154.91,162.75,4.78,3.03,95600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":949,"volume":1363,"transactions":9,"vwap":1361},"2026-04-01",159.14999,160.11,156.3,157.97,-1.73,120100,{"date":1365,"open":1268,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",163.25999,159,159.7,-2.69,-1.66,131600,{"date":1373,"open":1374,"high":1366,"low":1367,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-30",162.32001,162.39,1.36,0.84,118700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":974,"volume":1385,"transactions":9,"vwap":1383},"2026-03-27",159.64,164.41,161.029999,-0.25,133700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",160.75,162.89999,159.3,161.28,-0.14,-0.09,177000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",164.42999,164.50999,160.91,161.42,-0.57,-0.35,97900,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":112,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",159.070007,164.42,161.99001,0.15,133900,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-23",160.53999,165.059998,161.75,2.94,1.85,125400,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",159.24001,154.12,158.81,1.08,0.68,474500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-19",158.2,160.64999,156.28999,157.73,0.01,123700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",161.2,164.53,157.32001,157.72,-4.95,-3.04,118400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":991,"percent_change":249,"volume":1450,"transactions":9,"vwap":1449},"2026-03-17",165.83,167.42,160.62,162.67,127900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":769,"percent_change":1457,"volume":795,"transactions":9,"vwap":1456},"2026-03-16",164.14999,168.23,162.48,164.96001,2.18,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",157.039993,161.44,5.56,3.57,51900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":844,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-12",152.53999,158.39999,155.88,-0.29,96000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":665,"percent_change":574,"volume":1478,"transactions":9,"vwap":1477},"2026-03-11",156.60001,158.3,155.089996,156.34,98600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":238,"volume":1486,"transactions":9,"vwap":1484},"2026-03-10",159.10001,163.38,156.67999,157.62,-2.9,87600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-09",164.38,165.080002,152.14999,160.52,-7.37,-4.39,236200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":292,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-06",164.28999,167.89999,162.86,167.89,-0.12,81700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-05",172.53999,174.53999,163.72,168.089996,-4.74,-2.74,65200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1376,"volume":1520,"transactions":9,"vwap":1518},"2026-03-04",170.62,174.50999,169.24001,172.83,2.32,63100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-03",168.32001,171.14,165.5,170.50999,-0.64,-0.37,66300,{"date":1531,"open":1268,"high":1532,"low":1268,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-02",173.19,171.14999,7.65,4.68,87400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1295,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1295},"2026-02-27",155.75,164.74001,3.33,2.08,112400,{"date":1545,"open":1461,"high":1461,"low":1546,"close":1547,"change":974,"percent_change":877,"volume":1548,"transactions":9,"vwap":1547},"2026-02-26",158.67,160.17,84000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-25",157.49001,160.97,155.34,160.33,2.88,1.83,82100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":461,"volume":1565,"transactions":9,"vwap":1563},"2026-02-24",157.58,159.63,155.60001,157.45,0.32,77800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",157.88,159.5,155.020004,157.13,-0.69,-0.44,87000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-20",157.75999,160.059998,153.92999,157.82001,-0.6,-0.38,88700,{"date":1585,"open":1399,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-19",162.52,156.17,158.42,-3.68,-2.27,115400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1362,"volume":1599,"transactions":9,"vwap":1597},"2026-02-18",164.75,165.44,159.96001,162.10001,-2.86,73100,{"date":1601,"open":1602,"high":1603,"low":1341,"close":1456,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1456},"2026-02-17",170.10001,171.35001,-4.73,-2.79,72100,{"date":1608,"open":1609,"high":1533,"low":1610,"close":1611,"change":1376,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-13",169.53,168.61,169.69,0.81,44400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-12",168.39999,171.64,167.56,168.33,-0.01,89800,{"date":1623,"open":1624,"high":1185,"low":1625,"close":1200,"change":1626,"percent_change":1090,"volume":1627,"transactions":9,"vwap":1200},"2026-02-11",162.92,162.7,5.71,59700,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-10",164.080002,160.85001,162.63,0.08,0.05,54200,{"date":1637,"open":1374,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",164.55,158.28,162.55,0.98,0.61,52100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1343,"change":1124,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1343},"2026-02-06",162.44,163.11,158.44,1.04,63500,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-05",151.53,161.8,159.89999,8.45,5.58,77500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-04",149.5,153.85001,149.45,151.45,2.56,1.72,54700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",149.020004,151.28999,146.75,148.89,-0.4,-0.27,57100,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-02",143.52,149.28999,6.18,4.32,66100,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-30",138.91,145.38,143.11,2.93,2.09,115200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-29",138.45,140.49001,138.12,140.17999,1.09,0.78,60000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1264,"percent_change":1581,"volume":1707,"transactions":9,"vwap":1706},"2026-01-28",141.089996,141.14,138.69,139.089996,52900,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-27",145.12,139.67,139.92999,-5.8,-3.98,41900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":218,"volume":1723,"transactions":9,"vwap":1721},"2026-01-26",145.41,146.74001,141.49001,145.73,2.5,75100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":802,"volume":1730,"transactions":9,"vwap":1728},"2026-01-23",144.78,141.37,143.23,-1.72,52600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":523,"percent_change":1612,"volume":1737,"transactions":9,"vwap":1736},"2026-01-22",143.28,146.45,142.070007,144.95,59000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-21",138.22,144.27,138.11,143.78999,6.01,4.36,65600,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":142,"volume":1753,"transactions":9,"vwap":1751},"2026-01-20",135.22,138.089996,137.78,0.63,27400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":909,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-16",140.34,136.050003,137.14999,-1.34,55000,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1009,"transactions":9,"vwap":1765},"2026-01-15",134.38,139.75999,139.0099945,3.7,2.73,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1402,"percent_change":1774,"volume":1565,"transactions":9,"vwap":1773},"2026-01-14",135.029999,135.34,132.49001,135.31,-0.26,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":218,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-13",134.71001,135.66,132.96001,1.31,73300,{"date":1783,"open":1784,"high":1763,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-12",130,128.33,133.91,4.15,3.2,105400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":396,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-09",128.49001,130.99001,128.35001,129.75999,0.83,61900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1181,"transactions":9,"vwap":1803},"2026-01-08",130.87,132.92999,128,128.69,-3.24,-2.46,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-07",134.58,135.45,131.57001,131.92999,-2.54,-1.89,73400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-06",130.059998,135.41,129.48,134.47,3.54,2.7,88400,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":705,"volume":1830,"transactions":9,"vwap":1828},"2026-01-05",129.92,135.25,130.92999,0.52,97400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-02",136.57001,129.44,130.41,-6.68,-4.87,75300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-31",139.28999,136.10001,137.089996,-1.32,-0.95,96100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1774,"volume":1854,"transactions":9,"vwap":1852},"2025-12-30",138.49001,139.53,137.070007,138.41,-0.36,60800,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-29",139.25999,137.61,138.77,0.09,0.06,74300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1633,"volume":1870,"transactions":9,"vwap":1868},"2025-12-26",138.62,139.8,137.72,138.67999,0.11,31000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":836,"volume":1878,"transactions":9,"vwap":1876},"2025-12-24",139.72,140.33,138.059998,138.57001,-0.66,84700,{"date":1880,"open":1720,"high":1881,"low":1882,"close":1883,"change":664,"percent_change":228,"volume":1884,"transactions":9,"vwap":1883},"2025-12-23",142.89999,138.92,139.23,62000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":107,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-22",141.75999,144.25,141.39,142.17,0.37,59300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-19",140.16,142.62,139.31,141.64,-0.03,-0.02,391800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-18",142.25,144.53,141.080002,141.67,1.21,0.86,112700,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-17",138.080002,141.45,140.46001,1.53,1.1,70000,{"date":1920,"open":1764,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-16",142.11,136.67999,138.92999,-0.94,-0.67,119900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-15",139.99001,143.56,137.92999,139.87,1.3,0.94,107200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1876,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1876},"2025-12-12",138,139.53999,136.81,0.82,0.6,46100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-11",135.5,138.13,135.0099945,137.75,2.74,2.03,63600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1948,"change":726,"percent_change":137,"volume":1957,"transactions":9,"vwap":1948},"2025-12-10",134.63,137.37,65300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-09",132.21001,136.39999,132.059998,133.84,1.63,1.23,60300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1960,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1960},"2025-12-08",135.17999,135.74001,131.81,-2.52,-1.87,75700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":909,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-05",137.97,139.059998,132.95,134.73,-1.36,47200,{"date":1984,"open":1868,"high":1868,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-04",136.059998,136.59,-1.09,-0.79,66000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":482,"volume":1997,"transactions":9,"vwap":1995},"2025-12-03",137.99001,138.7,135.53999,137.67999,0.5,81800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1060,"transactions":9,"vwap":2003},"2025-12-02",138.82001,140.3,135.84,137.17999,-0.11,-0.08,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":180,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-12-01",134.56,138.55,137.28999,0.73,75200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-28",137,137.32001,135.089996,136.28999,-0.89,-0.65,39900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2003,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2003},"2025-11-26",137.020004,140.41,136.92,-0.77,-0.56,146800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-25",134.75999,139.64,133.5,137.95,5.83,4.41,127700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-24",130.92,133.44,128.81,132.12,1.68,1.29,49800,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-21",126.79,131.60001,130.44,3.08,2.42,113400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1908,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-20",127.69,128.64999,125.78,127.36,0.96,32700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1641,"volume":2071,"transactions":9,"vwap":2069},"2025-11-19",125.019997,126.82,124.95,126.15,1.22,61800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1924,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-18",125.33,126.74,124.57,124.93,-0.75,32500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1083,"volume":2087,"transactions":9,"vwap":2085},"2025-11-17",127.9,128.16,125.15,125.87,-2.25,30800,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-14",125.88,129.24001,128.12,1.5,1.18,54800,{"date":2097,"open":2058,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":228,"volume":2102,"transactions":9,"vwap":2100},"2025-11-13",127.97,124.26,126.62,-2.67,58300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-12",132.42999,133.029999,129.12,129.28999,-2.91,-2.2,71700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1698,"volume":2119,"transactions":9,"vwap":2117},"2025-11-11",132.089996,132.59,129.88,132.2,1.43,40200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-10",126.84,131.45,124.86,130.77,3.6,2.83,62600,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":695,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-07",124.83,131.23,127.17,1.74,61500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1861,"volume":2143,"transactions":9,"vwap":2141},"2025-11-06",124.7,127.099998,122.47,125,0.07,82600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2077,"change":2149,"percent_change":1337,"volume":845,"transactions":9,"vwap":2077},"2025-11-05",123.82,125.58,121.19,2.8,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1698,"percent_change":127,"volume":2155,"transactions":9,"vwap":2154},"2025-11-04",120.23,122.97,122.13,44300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1232,"volume":2162,"transactions":9,"vwap":2159},"2025-11-03",119.72,121.040001,118.14,1.6,54900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-31",120.57,121.18,118.88,119.44,-2.35,-1.93,49100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1934,"percent_change":1699,"volume":2178,"transactions":9,"vwap":2177},"2025-10-30",120.87,122.62,120.16,121.79,91200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":343,"percent_change":1924,"volume":2185,"transactions":9,"vwap":2184},"2025-10-29",121.74,123.43,119.8,120.85,86600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":748,"volume":2193,"transactions":9,"vwap":2191},"2025-10-28",120.47,122.81,120.080002,122,1.62,48700,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2169,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-27",122.72,119.99,120.38,-1.91,53000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":302,"volume":2208,"transactions":9,"vwap":2206},"2025-10-24",123.39,123.88,122.15,122.73,0.66,57400,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-23",123.64,121.089996,122.07,-1.44,-1.17,27700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1457,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-22",121.25,123.86,121,123.51,1.8,72400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":25,"percent_change":2231,"volume":1952,"transactions":9,"vwap":2230},"2025-10-21",122.66,124.22,121.17,121.33,-1.7,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2182,"change":2237,"percent_change":1908,"volume":1892,"transactions":9,"vwap":2182},"2025-10-20",122.86,124,121.7,1.48,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2142,"percent_change":1861,"volume":2244,"transactions":9,"vwap":2243},"2025-10-17",121.9,122.56,120.53,121.95,68300,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":250,"percent_change":344,"volume":2250,"transactions":9,"vwap":2249},"2025-10-16",123.22,121.13,121.88,46600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1612,"volume":2258,"transactions":9,"vwap":2256},"2025-10-15",122.95,123.41,121.16,122.49,0.99,43600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1124,"volume":2266,"transactions":9,"vwap":2264},"2025-10-14",119,122.26,117.22,121.5,1.99,67300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1542,"percent_change":957,"volume":2038,"transactions":9,"vwap":2272},"2025-10-13",118.27,120.41,117.59,119.51,{"date":2274,"open":2275,"high":2276,"low":31,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-10",119.019997,120.65,117.43,-1.46,-1.23,135900,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":910,"volume":2287,"transactions":9,"vwap":2285},"2025-10-09",120.14,117.56,118.89,-1.1,74800,{"date":2289,"open":2290,"high":2165,"low":2291,"close":2197,"change":1457,"percent_change":1417,"volume":2292,"transactions":9,"vwap":2197},"2025-10-08",118.87,118.28,46400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":893,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-07",117.92,118.96,116.53,117.81,-0.53,65800,{"date":2302,"open":2243,"high":2243,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-06",117.71,118.44,-2.88,-2.37,35900,{"date":2309,"open":2310,"high":2311,"low":2212,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-03",122.77,125.62,121.32,-0.48,-0.39,51300,{"date":2317,"open":2318,"high":2138,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1974,"transactions":9,"vwap":2320},"2025-10-02",124.31,121.41,121.8,-2.84,-2.28,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":1320,"volume":2329,"transactions":9,"vwap":2327},"2025-10-01",121.27,125.42,124.64,3.13,60400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-30",121.2,122.36,119.45,121.51,-0.96,-0.78,62300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2140,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2140},"2025-09-29",126.33,127.25,121.97,-3.94,-3.12,78000,{"date":2348,"open":2256,"high":2349,"low":2256,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-26",126.89,126.41,4.13,3.38,67000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-25",123.4,123.76,121.49,122.28,-2.53,-2.03,108600,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":553,"percent_change":2045,"volume":2368,"transactions":9,"vwap":2367},"2025-09-24",121.96,125.089996,124.81,43900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1209,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-23",122.099998,123.37,120.17,122.75,0.35,84500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-22",118.11,122.94,116.15,122.32,5.1,4.35,136700,{"date":2387,"open":2275,"high":2388,"low":2389,"close":2263,"change":941,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2263},"2025-09-19",119.6,115.94,-1.55,511300,{"date":2393,"open":2394,"high":2272,"low":2395,"close":2396,"change":2397,"percent_change":900,"volume":2398,"transactions":9,"vwap":2396},"2025-09-18",116.26,115.77,119.07,3.77,111900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2005,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-17",115.64,119.38,114.86,115.3,-0.07,67500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1988,"percent_change":2413,"volume":795,"transactions":9,"vwap":2412},"2025-09-16",116.099998,116.44,114.59,115.38,-0.68,{"date":2415,"open":2416,"high":2371,"low":2417,"close":2418,"change":196,"percent_change":2419,"volume":828,"transactions":9,"vwap":2418},"2025-09-15",116.46,115.44,116.17,1.03,{"date":2421,"open":2422,"high":2389,"low":2423,"close":2424,"change":1402,"percent_change":1098,"volume":2425,"transactions":9,"vwap":2424},"2025-09-12",115.71,114.36,114.98,56700,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2045,"volume":2432,"transactions":9,"vwap":2430},"2025-09-11",113.72,115.88,115.33,1.91,38000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-10",114.24,115.36,112.95,113.42,-0.62,-0.54,27000,{"date":2443,"open":2444,"high":2430,"low":2445,"close":2446,"change":1813,"percent_change":428,"volume":2447,"transactions":9,"vwap":2446},"2025-09-09",115.25,112.4,114.040001,35600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2257,"percent_change":1909,"volume":2454,"transactions":9,"vwap":2453},"2025-09-08",115,116.13,113.91,115.93,34400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":876,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-05",115.019997,115.2,113.029999,114.94,-0.18,29000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":1320,"volume":2469,"transactions":9,"vwap":2466},"2025-09-04",113.16,115.15,112.28,2.9,32800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1141,"percent_change":1384,"volume":2476,"transactions":9,"vwap":2475},"2025-09-03",113.31,113.35,111.24,112.25,35200,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":1845,"percent_change":1264,"volume":2482,"transactions":9,"vwap":2481},"2025-09-02",112.41,114,112.53,31600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":675,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-29",113.010002,113.6,112.42,113.48,0.27,33700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":122,"percent_change":396,"volume":2497,"transactions":9,"vwap":2496},"2025-08-28",112.050003,113.59,111.11,113.17,42900,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":1996,"volume":2504,"transactions":9,"vwap":2502},"2025-08-27",111.080002,112.66,111.97,0.56,27900,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":1401,"percent_change":78,"volume":2510,"transactions":9,"vwap":2509},"2025-08-26",112.58,110.83,111.41,33200,{"date":2512,"open":2430,"high":2430,"low":2513,"close":2513,"change":2321,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-25",111.98,-2.47,43000,{"date":2517,"open":2518,"high":2460,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-22",110.59,114.82,4.52,4.1,48800,{"date":2524,"open":2525,"high":2475,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-21",109.94,109.81,110.3,0.42,0.38,34500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":164,"percent_change":1996,"volume":2537,"transactions":9,"vwap":2536},"2025-08-20",109.89,111.050003,109.53,109.88,38400,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":770,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-19",107.75,109.71,109.33,1.46,29300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":112,"volume":2552,"transactions":9,"vwap":2550},"2025-08-18",107.37,108.029999,107.32,107.76,0.26,24900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1424,"volume":2560,"transactions":9,"vwap":2558},"2025-08-15",106.77,107.77,105.5,107.5,1.15,36700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2514,"percent_change":1590,"volume":2567,"transactions":9,"vwap":2566},"2025-08-14",107.88,107.91,105.22,106.35,41800,{"date":2569,"open":2570,"high":2541,"low":2571,"close":2572,"change":1280,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-13",108.17,107.3,108.82,1.24,47100,{"date":2576,"open":2577,"high":2564,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-12",104.77,107.49,4.06,3.93,43700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-11",100.15,105.61,99.25,103.43,3.05,3.04,111700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":1464,"transactions":9,"vwap":2596},"2025-08-08",97.81,101.14,96.99,100.38,3.97,4.12,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":322,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-07",97.68,95.2,96.41,-0.24,38800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":706,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-06",96.080002,96.97,95.81,96.64,0.19,36200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1017,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-05",95.36,96.84,94.61,96.46,1.78,41200,{"date":2623,"open":2624,"high":2608,"low":2625,"close":2626,"change":461,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-04",95.040001,94.23,94.77,0.21,34800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2278,"percent_change":2635,"volume":1635,"transactions":9,"vwap":2634},"2025-08-01",95.58,96.040001,94.040001,94.57,-1.52,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":65,"percent_change":132,"volume":2642,"transactions":9,"vwap":2641},"2025-07-31",94.59,97.07,94.27,96.029999,69100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2631,"change":2648,"percent_change":1759,"volume":2155,"transactions":9,"vwap":2631},"2025-07-30",96.98,97.44,94.98,-1.3,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":147,"percent_change":2655,"volume":2338,"transactions":9,"vwap":2654},"2025-07-29",96.7,97.43,95.54,96.88,1.11,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1581,"volume":2663,"transactions":9,"vwap":2661},"2025-07-28",96.38,97,95.55,95.82,-0.58,42100,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":1951,"volume":2670,"transactions":9,"vwap":2668},"2025-07-25",93.99,97.15,96.4,1.92,53600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2215,"volume":2678,"transactions":9,"vwap":2676},"2025-07-24",94.66,95.41,93.54,94.48,-1.12,52200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":250,"percent_change":893,"volume":2685,"transactions":9,"vwap":2684},"2025-07-23",96.07,97.74,94.49,95.6,71300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2286,"percent_change":737,"volume":2692,"transactions":9,"vwap":2691},"2025-07-22",97.12,98.63,96.14,96.21,42500,{"date":2694,"open":2593,"high":2695,"low":2696,"close":2697,"change":533,"percent_change":533,"volume":2698,"transactions":9,"vwap":2697},"2025-07-21",99.12,96.95,97.31,40000,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2646,"change":665,"percent_change":2648,"volume":2703,"transactions":9,"vwap":2646},"2025-07-18",99.44,97.33,55200,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":1996,"percent_change":101,"volume":2709,"transactions":9,"vwap":2708},"2025-07-17",97.51,99.95,98.72,75900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1796,"percent_change":1008,"volume":1814,"transactions":9,"vwap":2715},"2025-07-16",98.11,99.83,97.7,98.22,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-15",103.34,103.35,97.27,97.39,-5.78,-5.6,81100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1393,"percent_change":1393,"volume":2731,"transactions":9,"vwap":2730},"2025-07-14",102.62,104.099998,102.24,103.17,186400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2027,"percent_change":429,"volume":2738,"transactions":9,"vwap":2737},"2025-07-11",102.85,103.76,101.97,103.26,33800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-10",102.95,104.82,102.9,104.029999,0.29,0.28,66500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2489,"percent_change":2551,"volume":2754,"transactions":9,"vwap":2753},"2025-07-09",104.3,105.07,102.68,103.74,38500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1304,"volume":1520,"transactions":9,"vwap":2760},"2025-07-08",104.88,106.76,103.31,103.47,-0.76,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1125,"transactions":9,"vwap":2767},"2025-07-07",107.43,108.42,104.010002,104.23,-4.21,-3.88,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1470,"volume":2777,"transactions":9,"vwap":2775},"2025-07-03",108.76,109.56,107.2,108.44,-0.32,49000,{"date":2779,"open":2780,"high":2781,"low":2566,"close":2772,"change":523,"percent_change":1424,"volume":2782,"transactions":9,"vwap":2772},"2025-07-02",107.92,109,78300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":164,"volume":2790,"transactions":9,"vwap":2788},"2025-07-01",107.25,108.67,106.49,107.6,0.59,45200,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":737,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-30",108.11,105.23,107.010002,-1.04,62500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":26,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-27",108.8,109.68,107.24,108.14,-0.83,119200,{"date":2807,"open":2808,"high":2809,"low":2802,"close":2810,"change":1232,"percent_change":2573,"volume":2811,"transactions":9,"vwap":2810},"2025-06-26",108.55,109.25,109.050003,64000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2005,"percent_change":2405,"volume":2818,"transactions":9,"vwap":2817},"2025-06-25",107.28,108.34,105.55,107.71,108300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1376,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-24",107.85,109.3,106.85,107.79,1.28,74000,{"date":2828,"open":2766,"high":2829,"low":2766,"close":2830,"change":770,"percent_change":2093,"volume":2831,"transactions":9,"vwap":2830},"2025-06-23",107.45,106.43,76900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-20",106.2,106.83,101.25,104.86,-1.18,-1.11,271500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2598,"volume":2848,"transactions":9,"vwap":2846},"2025-06-18",102.52,106.53,102.040001,106.040001,4.2,135500,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2853,"change":2854,"percent_change":2313,"volume":2855,"transactions":9,"vwap":2853},"2025-06-17",99.91,103.6,101.84,-0.49,104600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2027,"percent_change":2078,"volume":1974,"transactions":9,"vwap":2861},"2025-06-16",102.84,103.33,101.53,102.33,{"date":2863,"open":2864,"high":2750,"low":2865,"close":2866,"change":2278,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-13",103.13,101.99,103.099998,-1.4,55900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1392,"percent_change":533,"volume":2875,"transactions":9,"vwap":2874},"2025-06-12",104.76,105.089996,102.77,104.56,84200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1564,"volume":2883,"transactions":9,"vwap":2881},"2025-06-11",104.66,106.07,103.64,104.7,0.33,78800,{"date":2885,"open":2886,"high":2887,"low":2760,"close":2888,"change":1393,"percent_change":1393,"volume":2889,"transactions":9,"vwap":2888},"2025-06-10",105.69,106.050003,104.37,129500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2390,"volume":2897,"transactions":9,"vwap":2895},"2025-06-09",106.73,106.91,104.29,104.46,-1.64,58500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2207,"percent_change":1752,"volume":2904,"transactions":9,"vwap":2903},"2025-06-06",106.21,106.44,104.83,106.099998,33100,{"date":2906,"open":2744,"high":2907,"low":2908,"close":2909,"change":147,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-06-05",105.73,103.52,105.44,1.02,24200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":973,"percent_change":1098,"volume":2918,"transactions":9,"vwap":2917},"2025-06-04",105.19,105.2,103.88,104.38,28200,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2655,"percent_change":396,"volume":2924,"transactions":9,"vwap":2923},"2025-06-03",103.48,105.67,104.69,31900,{"date":2926,"open":2927,"high":2874,"low":2928,"close":2929,"change":2028,"percent_change":2440,"volume":2930,"transactions":9,"vwap":2929},"2025-06-02",104.34,103.010002,103.58,38700,{"date":2932,"open":2728,"high":2933,"low":2934,"close":2935,"change":2662,"percent_change":333,"volume":2936,"transactions":9,"vwap":2935},"2025-05-30",105.94,103.56,104.14,43500,{"date":2938,"open":2939,"high":2940,"low":2921,"close":2941,"change":2942,"percent_change":2011,"volume":2943,"transactions":9,"vwap":2941},"2025-05-29",103.96,105,104.72,0.76,27500,{"date":2945,"open":2902,"high":2946,"low":2947,"close":2939,"change":2854,"percent_change":836,"volume":2948,"transactions":9,"vwap":2939},"2025-05-28",105.45,103.11,20700,{"date":2950,"open":2951,"high":2952,"low":2951,"close":2953,"change":2954,"percent_change":2955,"volume":2216,"transactions":9,"vwap":2953},"2025-05-27",102.99,105.13,104.45,2.12,2.07,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2861,"change":93,"percent_change":2011,"volume":2961,"transactions":9,"vwap":2861},"2025-05-23",101.11,102.54,100.95,26000,{"date":2963,"open":2964,"high":2752,"low":2965,"close":2965,"change":2966,"percent_change":2896,"volume":2967,"transactions":9,"vwap":2965},"2025-05-22",102.32,101.59,-1.69,26400,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2306,"percent_change":2974,"volume":2079,"transactions":9,"vwap":2973},"2025-05-21",103.72,104.96,101.73,103.28,-2.24,{"date":2976,"open":2879,"high":2977,"low":2978,"close":2979,"change":2337,"percent_change":1304,"volume":2980,"transactions":9,"vwap":2979},"2025-05-20",106.65,105.37,105.65,24800,{"date":2982,"open":2983,"high":2788,"low":2557,"close":2830,"change":1115,"percent_change":2984,"volume":2904,"transactions":9,"vwap":2830},"2025-05-19",107.57,-2.01,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":1951,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-16",106.58,110.099998,108.61,1.9,76100,{"date":2993,"open":2780,"high":2780,"low":2994,"close":2987,"change":2995,"percent_change":2214,"volume":2996,"transactions":9,"vwap":2987},"2025-05-15",103.82,-1.56,58200,{"date":2998,"open":2999,"high":3000,"low":2999,"close":2803,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":2803},"2025-05-14",104.41,108.95,2.75,2.61,94900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1123,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-13",102.89,105.81,102.48,105.39,3.18,49300,{"date":3013,"open":2853,"high":3014,"low":3015,"close":3016,"change":2161,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-12",104,101.089996,102.14,1.59,53200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":2095,"transactions":9,"vwap":3024},"2025-05-09",99.75,100.63,95.66,100.54,5.88,6.21,{"date":3028,"open":3029,"high":3029,"low":3030,"close":2673,"change":686,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2673},"2025-05-08",96.49,94.33,-1.06,31500,{"date":3034,"open":3035,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":2663,"transactions":9,"vwap":3037},"2025-05-07",96.51,94.28,95.67,0.62,0.65,{"date":3041,"open":3042,"high":2616,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-06",93.66,93.55,95.050003,0.95,1.01,31400,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-05",94.8,96.010002,93.94,94.099998,-2.08,-2.16,29700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":2669,"volume":3064,"transactions":9,"vwap":3062},"2025-05-02",94.16,96.24,94.010002,96.18,1.81,25800,{"date":3066,"open":3067,"high":3067,"low":3068,"close":3069,"change":1502,"percent_change":533,"volume":2462,"transactions":9,"vwap":3069},"2025-05-01",94.88,92.91,94.37,{"date":3071,"open":3072,"high":3072,"low":3073,"close":2683,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":2683},"2025-04-30",96.39,93.74,-2.14,-2.21,38200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":1699,"percent_change":1612,"volume":3083,"transactions":9,"vwap":3082},"2025-04-29",95.49,97.13,94.79,96.63,33900,{"date":3085,"open":2633,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":1232,"volume":3090,"transactions":9,"vwap":3088},"2025-04-28",96,93.48,95.85,1.27,42200,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":706,"volume":3098,"transactions":9,"vwap":3096},"2025-04-25",93.95,95,92.8,94.58,0.17,37300,{"date":187,"open":3100,"high":3101,"low":183,"close":3102,"change":1564,"percent_change":86,"volume":3103,"transactions":9,"vwap":3102},94.089996,94.72,94.41,37900]