[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OC":3,"homepage-market-summary":36,"stock-historical-OC":181},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"OC","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},"Owens Corning","NYSE",null,"ABRASIVE, ASBESTOS & MISC NONMETALLIC MINERAL PRODS","Owens-Corning Inc is a building products company that offers roofing products and systems, insulation products (hermal and acoustical batts, loose fill insulation, spray foam insulation, wet use chopped strand, etc.), and doors and door systems. The company's reportable segments are: Roofing, Insulation, and Doors. Maximum revenue is generated from the Roofing segment, which manufactures and sells residential roofing shingles, oxidized asphalt materials, roofing components, and composite lumber mainly used in residential construction. This segment also manufactures and sells glass mat and specialty veil materials used in building and construction applications. Geographically, the company generates maximum revenue from the United States, followed by Europe, Asia-Pacific, and other markets.","25,000","Toledo, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.6382,3.16,"Quarterly","2026-10-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},114.68,114.5,115.61,112.97,119.78,-5.1,-4.26,1885791.133287,28384,114.4195,159.91,97.53,1318436.5558244523,27.5,5013,{"status":37,"indices":38,"watchlist":83,"sectors":105,"benchmarks":161},"success",[39,48,55,62,69,76],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":47},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":45,"sparkline":54,"date":47},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":45,"sparkline":61,"date":47},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":45,"sparkline":68,"date":47},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":47},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":47},"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",[84,91,98],{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":45,"sparkline":97,"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":99,"name":100,"price":101,"change":102,"pct_change":103,"is_up":14,"sparkline":104,"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",[106,111,116,121,126,131,136,141,146,151,156],{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":45},"Healthcare","XLV",1.03,168.81,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":157,"etf":158,"change":159,"price":160,"is_up":14},"Comm Services","XLC",-0.35,111.26,[162,167,172,177],{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":178,"name":179,"price":180,"change":149,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":182,"page":183,"page_size":184,"total_pages":183,"summary":185,"data":190},365,1,1000,{"period_high":31,"period_low":32,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},1194020,435817312.067762,-20.41,"2025-04-25",[191,192,201,212,223,234,245,255,265,276,287,296,307,317,327,338,348,359,369,380,391,400,411,422,433,443,454,465,476,487,498,508,518,529,540,551,560,571,581,592,602,612,623,633,643,654,665,675,686,697,707,715,725,736,747,758,769,779,787,796,804,812,820,829,838,846,855,864,872,881,889,898,907,915,923,932,941,950,959,967,975,984,993,1000,1008,1016,1025,1033,1041,1050,1057,1065,1073,1081,1090,1098,1105,1114,1123,1130,1139,1148,1157,1163,1170,1178,1187,1196,1204,1213,1221,1229,1238,1246,1254,1259,1267,1274,1282,1289,1298,1305,1313,1320,1329,1336,1345,1353,1360,1368,1377,1385,1394,1401,1409,1418,1427,1435,1443,1452,1461,1469,1478,1487,1495,1504,1513,1520,1528,1537,1544,1553,1562,1571,1578,1585,1594,1603,1610,1617,1626,1634,1643,1651,1660,1666,1675,1683,1692,1699,1708,1716,1724,1730,1738,1743,1751,1758,1766,1774,1783,1789,1795,1804,1812,1818,1825,1832,1840,1848,1856,1862,1869,1877,1886,1893,1898,1904,1911,1918,1926,1934,1941,1949,1957,1965,1972,1981,1987,1994,2002,2008,2014,2019,2025,2034,2039,2046,2055,2064,2070,2077,2084,2092,2099,2106,2114,2121,2129,2136,2145,2154,2159,2166,2173,2179,2187,2194,2201,2208,2216,2224,2233,2241,2249,2257,2264,2272,2279,2287,2295,2302,2310,2317,2323,2328,2335,2343,2350,2357,2363,2372,2378,2384,2391,2399,2408,2415,2423,2432,2440,2449,2458,2466,2474,2482,2489,2496,2503,2510,2518,2525,2532,2540,2547,2554,2562,2569,2577,2585,2594,2603,2610,2617,2624,2632,2640,2647,2655,2662,2670,2677,2683,2690,2698,2706,2713,2721,2727,2734,2740,2748,2755,2761,2768,2776,2783,2789,2795,2802,2809,2816,2824,2833,2841,2847,2856,2865,2872,2880,2885,2894,2901,2907,2911,2918,2924,2931,2939,2945,2954,2961,2970,2978,2985,2993,3000,3008,3015,3022,3028,3033,3040,3047,3053,3060,3067,3076,3082,3090,3099,3107,3114,3121,3128],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":47,"open":193,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},117.08,120.09,116.38,2.3,1.96,1179091.965636,19409,119.4052,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",120.26,120.63,116.28,117.48,-0.88,-0.74,1176156.322566,20378,117.7848,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",119.25,119.73,116,118.36,1.27,1.08,1253698.32165,19360,118.2811,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",117.74,118.35,113.52,117.09,0.35,0.3,1607658.363804,26980,116.2265,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",118.62,119.72,116.56,116.74,-1.62,-1.37,1091558.013856,19007,117.4437,{"date":246,"open":247,"high":248,"low":249,"close":217,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",122.22,123.465,117.9925,-3.67,-3.01,1014082.926162,19914,118.9752,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":88,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",120.98,123.175,119.94,122.03,-1.52,844296.067004,19222,121.7222,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",120.8,125.895,120,123.91,3.19,2.64,632714.002179,15084,123.3735,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",121.93,122.97,120.04,120.72,-2.16,-1.76,717683.555967,16278,120.8732,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",126.655,122.88,-3.78,-2.98,790516.137269,20889,123.746,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",124.47,127.8,123.785,126.66,5.07,4.17,1100386.481844,19245,126.6419,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",124.92,120.69,121.59,-2.31,-1.86,1945616.772051,28115,121.8553,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":114,"volume":324,"transactions":325,"vwap":326},"2026-09-18",123.8,124.59,122.34,123.9,-0.6,1747206.552933,19081,123.5471,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",129.9,130.335,123.945,124.5,-2.09,-1.65,994381.748837,16962,125.6345,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":240,"volume":345,"transactions":346,"vwap":347},"2026-09-16",129.8,132.76,125.1,126.59,-2.08,1097972.04839,21616,127.5486,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",129.44,130.725,127.17,128.67,-0.28,-0.22,1292462.626585,22381,128.4733,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",128.5,130.73,128.95,-2.95,-2.24,977411.429699,21422,129.4591,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",128.42,132.38,128.02,131.9,4.41,3.46,1582664.911618,21427,131.5907,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",126.36,127.77,124.98,127.49,-1.18,-0.92,1096023.101692,21493,126.7077,{"date":392,"open":393,"high":394,"low":395,"close":353,"change":396,"percent_change":386,"volume":397,"transactions":398,"vwap":399},"2026-09-09",129.65,130.475,128.33,-1.53,840558.549925,20975,129.2207,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",138.45,138.565,130.02,130.2,-8.52,-6.14,1365236.114901,25275,132.1703,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",134.25,139.705,133.73,138.72,4.01,2.98,1421399.152356,24986,137.504,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",136.21,137.3,132.585,134.71,0.46,0.34,1142498.928654,24794,134.2908,{"date":434,"open":435,"high":436,"low":437,"close":413,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",134.02,135.87,133.36,0.57,0.43,923820.714362,19707,134.5709,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",136.35,137.6699,133.5,133.68,-4.47,-3.24,1286963.224153,21676,134.664,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",141.7,142.74,138.02,138.15,-4.98,-3.48,1242826.530241,23242,139.2869,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",144.07,146.49,141.21,143.13,-0.55,-0.38,669641.307872,14261,142.9356,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",145.23,146.015,142.05,143.68,-2.03,-1.39,894013.23734,16539,143.6787,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",147.71,148.44,145.35,145.71,-0.9,-0.61,787672.780256,16797,146.3077,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":166,"volume":505,"transactions":506,"vwap":507},"2026-08-25",149.3,150,145.78,146.61,-0.36,627773.100535,14668,146.6931,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":208,"volume":515,"transactions":516,"vwap":517},"2026-08-24",148.81,149.97,146.37,146.97,-1.09,552480.944461,15458,147.5373,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",148.41,149.94,145.66,148.06,0.9,0.61,866820.089967,16324,148.3194,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",148.9,149.16,145.65,147.16,-4.07,-2.69,858652.240682,18553,146.9085,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",153.62,154.99,150.74,151.23,0.62,0.41,739763.905658,18676,152.1723,{"date":552,"open":553,"high":554,"low":531,"close":555,"change":556,"percent_change":344,"volume":557,"transactions":558,"vwap":559},"2026-08-18",152,152.9,150.61,-3.2,588549.861137,14034,150.8442,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",153.32,154.165,151.424,153.81,-0.86,-0.56,650834.573186,15390,153.391,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":386,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",154.96,156.56,153.395,154.67,-0.76,561542.016456,13372,154.348,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",154.52,158.065,154.075,155.85,-0.06,-0.04,593983.458043,13094,156.2349,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":251,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",159.72,159.876,153.19,155.91,-1.89,770290.851606,15713,155.3704,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",155.31,159,158.92,5.12,3.33,719895.141236,14050,158.3784,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",155.94,156.515,153.53,153.8,-3.3,-2.1,734989.08561,16961,154.1557,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",151,157.795,157.1,6.5,4.32,1106030.372741,22106,156.1438,{"date":634,"open":635,"high":636,"low":510,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",149.93,154.01,150.6,-1.87,-1.23,1130655.533856,27033,151.4403,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",148.93,158.5,147,152.47,6.94,4.77,1551681.627485,32862,155.3011,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",144.71,146.09,142.09,145.53,2.32,1.62,1301039.456382,26516,144.8091,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",141.56,145,143.21,4.31,3.1,875041.100005,17653,143.1559,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",139.5,139.52,136.57,138.9,0.08,0.06,547912.70001,15901,138.7058,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",140.18,140.68,135.6,138.82,2.45,1.8,679683.04544,17134,138.2704,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",140.56,134.39,136.37,-6.76,-4.72,1225601.295442,26045,136.8203,{"date":708,"open":709,"high":710,"low":711,"close":470,"change":124,"percent_change":355,"volume":712,"transactions":713,"vwap":714},"2026-07-28",144.12,146.1357,142.015,737567.935742,15023,143.9853,{"date":716,"open":717,"high":647,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",144.1,142.26,143.45,1.11,0.78,503883.679364,14202,143.3821,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",139.78,143.6,137.9725,142.34,3.39,2.44,543322.159313,14106,142.0701,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",138.46,139.17,135.955,138.95,-0.91,-0.65,1022878.738258,17116,137.9486,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",141.13,143.27,139.75,139.86,-0.23,-0.16,695658.977986,15262,140.5297,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",141.36,141.805,138.35,140.09,-0.43,-0.31,803602.551643,19019,140.4602,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",143.47,139.85,140.52,-3.39,-2.36,952074.602429,20237,140.9259,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",142.089996,146.0099945,143.91,-0.67,-0.46,2278100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",143.25,146.56,141.98,144.58,1.02,0.71,784000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":60,"volume":803,"transactions":9,"vwap":801},"2026-07-15",141.83,144.66,141.8,143.56,0.7,721900,{"date":805,"open":478,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-14",145.34,141.059998,142.86,1.75,1.24,571300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":365,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-13",143.24001,144.23,140.13,141.11,-1.56,627300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",142.31,144.92999,141.16,143.35001,3.09,2.2,812000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",139.0099945,141.85001,137.45,140.25999,2.83,2.06,730000,{"date":839,"open":752,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",140.47,136.11,137.42999,-4.79,-3.37,1075300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",146.92999,147.97,141.75,142.22,-4.57,-3.11,1245700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",151.089996,151.25,144.48,146.78999,-4.27,-2.83,1209300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":53,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-07-02",150.45,152.39999,147.50999,151.059998,0.32,1253700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",157.39999,158.16,150.57001,150.58,-8.38,-5.27,2012200,{"date":882,"open":883,"high":31,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",156.78,152.39,158.96001,2.91,1.86,2778700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",134.44,157.5,131.92,156.050003,20.66,15.26,5399300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",135.059998,136.25999,133.16,135.39,-0.87,-0.64,1041400,{"date":908,"open":909,"high":910,"low":911,"close":901,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":901},"2026-06-25",135.5,139.22,133.91,2.09,1.56,1513700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",125.85,134.98,134.17,10.05,8.1,1572800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",123.85,125.81,123.3,124.12,-0.5,-0.4,650500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",129.67999,129.71001,124.040001,124.62,-3.52,-2.75,872300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",125.9,132.059998,124.81,128.14,4.36,3.52,1765900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-17",127.7,130.77,123.5,123.78,-4.59,-3.58,1146700,{"date":960,"open":961,"high":363,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",125.2,123.44,128.37,4.97,4.03,1592900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":197,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-15",125.54,128.45,123.14,123.4,1.61,861600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",122.76,123.46,121.059998,121.44,0.03,0.02,709400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",116.089996,121.78,114.98,121.41,6.33,5.5,1081200,{"date":994,"open":995,"high":995,"low":21,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",122.46,115.080002,-7.82,-6.36,1074400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":17,"volume":1007,"transactions":9,"vwap":1005},"2026-06-09",120.36,123.22,119.42,122.9,3.76,961300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":587,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-08",118.98,120.89,118.46,119.14,-0.05,859200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",119.3,121.010002,118.38,119.2,-1.16,-0.96,894500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1002,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1002},"2026-06-04",121.67,122.56,119.33,0.2,0.17,901100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":171,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-06-03",120.19,120.87,118.41,120.16,-0.21,1120300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-02",122.37,122.71,117.98,120.41,-2.21,-1.8,1364300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":556,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-06-01",124.099998,121.089996,122.62,-2.54,999100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":218,"volume":1064,"transactions":9,"vwap":1062},"2026-05-29",124.53,127.67,123.07,125.82,1.58,1080900,{"date":1066,"open":1067,"high":1068,"low":214,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",120.71,124.64,124.24,1.99,1.63,798500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":827,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-27",121.85,124.88,121.32,122.25,1.83,1093500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",118.97,121.050003,118.28,120.050003,2.63,2.24,818800,{"date":1091,"open":1092,"high":1093,"low":216,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",117.12,118.27,117.42,1.36,1.17,1137500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1087,"percent_change":660,"volume":1104,"transactions":9,"vwap":1103},"2026-05-21",112.059998,116.48,109.62,116.059998,1159800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",108.84,113.59,106.7,113.43,5.48,5.08,1345000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-19",110.95,111.42,106.44,107.95,-4.25,-3.79,1926100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":88,"percent_change":334,"volume":1129,"transactions":9,"vwap":1128},"2026-05-18",113.49,116.75,111.95,112.2,1190400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",119.69,120.15,114.050003,114.080002,-6.99,-5.77,1162100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",119.83,121.61,118.26,121.07,2.51,2.12,832500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",118.4,119.86,117.63,118.56,-1.27,-1.06,1018300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1141,"change":154,"percent_change":154,"volume":1162,"transactions":9,"vwap":1141},"2026-05-12",119.85,120.45,117.83,1365700,{"date":1164,"open":311,"high":1165,"low":1166,"close":1159,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1159},"2026-05-11",121.97,119.13,-1.82,-1.5,1221300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1027,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1027},"2026-05-08",122.69,124.17,120.47,-0.14,-0.11,992900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",126.72,129.14,121.5,121.81,-1.22,-0.99,1438100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",126.15,130.53999,122.39,123.029999,0.13,0.11,2342800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1005,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1005},"2026-05-05",117.96,123.040001,116.31,6.01,5.14,2248200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",121.34,122.050003,116.76,116.89,-5.84,-4.76,1403000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":494,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-05-01",124.27,124.55,121.6,122.73,-0.49,1020800,{"date":1222,"open":1223,"high":1224,"low":1206,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",122.15,124.23,123.34,2.16,1.78,730600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-29",123.71,125.14,120.65,121.18,-2.79,-2.25,1033000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":639,"volume":1245,"transactions":9,"vwap":1243},"2026-04-28",124.58,126.38,122.83,123.97,-1.55,597500,{"date":1247,"open":1189,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-27",128.029999,125.019997,125.52,-0.09,-0.07,674800,{"date":1255,"open":361,"high":1256,"low":1257,"close":1257,"change":1014,"percent_change":588,"volume":1258,"transactions":9,"vwap":1257},"2026-04-24",129.99001,125.61,1046700,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",121.75,126.88,125.66,2.78,2.26,1025000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":290,"change":1272,"percent_change":721,"volume":1273,"transactions":9,"vwap":290},"2026-04-22",123.72,124.86,122.12,0.95,882100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":278},"2026-04-21",125.17,125.84,120.44,-2.02,-1.63,1389400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":720,"percent_change":524,"volume":1288,"transactions":9,"vwap":1287},"2026-04-20",121,124.45,120.31,123.95,1168900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",120.48,126.45,120.4,122.84,4.98,4.23,2226100,{"date":1299,"open":1300,"high":1004,"low":205,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",117.21,117.86,1.28,1.1,1365000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":862,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",119.16,119.38,116.22,116.58,-2.37,801100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":219,"percent_change":96,"volume":1319,"transactions":9,"vwap":1318},"2026-04-14",118.5,120.61,117.5,119.41,1344100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",113.92,118.58,112.6,118.33,4.05,3.54,1064200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":784,"percent_change":134,"volume":1335,"transactions":9,"vwap":1334},"2026-04-10",115.53,116.46,113.71,114.28,832100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",111.92,115.55,111.52,114.95,2.04,1.81,976300,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",109.99,114,112.91,7.79,7.41,1392800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1022,"percent_change":514,"volume":1359,"transactions":9,"vwap":1358},"2026-04-07",105.22,105.88,103.6,105.12,847600,{"date":1361,"open":1362,"high":1118,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",105.72,103.93,106.28,0.44,0.42,524000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-02",104.86,109.050003,103.31,105.84,-1.42,-1.32,870600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1023,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-01",108.24,109.080002,106.98,107.26,-0.89,1162900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",106.17,109.96,104.5,108.22,3.9,3.74,977300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":166,"percent_change":753,"volume":1400,"transactions":9,"vwap":1399},"2026-03-30",105.56,106.78,103.56,104.32,1094300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":939,"volume":1408,"transactions":9,"vwap":1406},"2026-03-27",106.15,106.84,104.27,104.56,-2.96,914300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",106.68,109.39,106.12,107.52,-0.45,-0.42,1166000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",108.92,111.17,105.040001,107.97,1.06,0.99,1487600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1366,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-24",104.89,109.17,104.36,106.91,0.39,1176200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-23",102.080002,107.55,100.089996,106.49,6.53,2044300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",102.75,103.19,98.84,99.96,-3.38,-3.27,2703000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-19",106.24,107.23,101.21,103.34,-4.52,-4.19,1859600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":514,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-18",107.32,109.51,106.13,107.86,-1,1762700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",109.14,110.099998,107.25,108.95,1.05,0.97,1543700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",107.11,108.86,106.73,107.9,1.44,1.35,1612000,{"date":1488,"open":1489,"high":1490,"low":1357,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-13",104.15,106.58,106.46,3.41,3.31,1705400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",106.040001,107.31,102.62,103.050003,-4.28,-3.99,1463800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",106.36,107.83,105.27,107.33,1.07,1.01,1387700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1185,"percent_change":387,"volume":1519,"transactions":9,"vwap":1518},"2026-03-10",105.82,108.46,105.019997,106.26,1720000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1473,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1473},"2026-03-09",106.41,107.67,102.73,-2.5,-2.28,1712100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-06",109.32,109.93,105.46,109.75,-1.77,-1.59,2847200,{"date":1538,"open":1539,"high":1200,"low":1540,"close":1340,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1340},"2026-03-05",115.6,110.64,-5.33,-4.56,1656000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",115.12,118.67,114.099998,116.85,2.29,2,2017400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",112.59,116.16,110.61,114.56,-2.15,-1.84,2056000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",119.35,120.54,115.64,116.71,-5.36,-4.39,1906700,{"date":1572,"open":1284,"high":1573,"low":1574,"close":1575,"change":1039,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-27",123.23,119.66,122.07,-0.17,1567900,{"date":1579,"open":954,"high":384,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",117.88,122.28,-1.2,-0.97,1836200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-25",128.49001,132.82001,123.21,123.48,-3.15,-2.49,2744400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-24",129.73,132.78,126.040001,126.63,-2.74,-2.12,2209200,{"date":1604,"open":1605,"high":447,"low":1587,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",132.44,129.37,-3.34,-2.52,1188900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":119,"percent_change":721,"volume":1616,"transactions":9,"vwap":1615},"2026-02-20",132.89,135.75999,131.059998,132.71001,1430100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",133.41,135.72,131.66,131.67999,-2.68,-1.99,930700,{"date":1627,"open":1628,"high":1629,"low":447,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-18",134.070007,136.5,134.36,0.8,0.6,1065800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-17",134.38,134.64999,130.64999,133.56,-0.63,-0.47,1029600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":103,"volume":1650,"transactions":9,"vwap":1648},"2026-02-13",134.17999,135.64999,132.92,134.19,-1.04,1062800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-12",139.16,143,134.78999,135.23,-3.22,-2.33,989500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":402,"change":53,"percent_change":229,"volume":1665,"transactions":9,"vwap":402},"2026-02-11",137.5,138.77,136.23,693300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-10",137.50999,139.25,136.67,137.97,2.22,1.64,1053200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",135.67,136.89,134.24001,135.75,0.01,1069100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",133.21001,136.71001,131.029999,135.74001,3.51,2.65,2077700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":323,"percent_change":1415,"volume":1698,"transactions":9,"vwap":1697},"2026-02-05",132.58,134.86,130.92,132.23,1484900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",126.7,133.28,125.38,132.83,7.87,6.3,1773700,{"date":1709,"open":1710,"high":1711,"low":979,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-03",121.95,129.13,124.96,2.79,2.28,3029100,{"date":1717,"open":1718,"high":1719,"low":1307,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-02",120.23,123.69,122.17,2.33,1.94,1355600,{"date":1725,"open":269,"high":1053,"low":1726,"close":1727,"change":588,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-30",117.010002,119.84,-0.03,1793900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":176,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-29",121.7,122.38,116.88,119.88,-0.57,2043800,{"date":1739,"open":1084,"high":1294,"low":269,"close":1740,"change":905,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-28",120.57,-0.53,1891700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":386,"volume":1750,"transactions":9,"vwap":1748},"2026-01-27",122.010002,122.68,120.88,121.21,-1.45,1178300,{"date":1752,"open":1753,"high":1754,"low":66,"close":1755,"change":1756,"percent_change":483,"volume":1757,"transactions":9,"vwap":1755},"2026-01-26",125.24,125.3,122.66,-1.73,1010000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":577,"volume":1765,"transactions":9,"vwap":1763},"2026-01-23",124.14,125.87,123.45,124.39,-0.95,1047500,{"date":1767,"open":1768,"high":1769,"low":962,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-22",125.46,126.92,125.34,0.66,0.53,1171600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-21",121.91,126.86,121.28,124.68,3.79,3.14,1204900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1011,"change":250,"percent_change":364,"volume":1788,"transactions":9,"vwap":1011},"2026-01-20",122.019997,122.26,119.91,1323800,{"date":1790,"open":1791,"high":1276,"low":1792,"close":1793,"change":1576,"percent_change":1175,"volume":1794,"transactions":9,"vwap":1793},"2026-01-16",124.16,123.2,124.56,1448400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-15",124.25,126.080002,123.84,124.73,1.38,1.12,1197400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1303,"volume":1811,"transactions":9,"vwap":1809},"2026-01-14",122.33,124.82,120.39,123.35,1.34,1197500,{"date":1813,"open":995,"high":1814,"low":1815,"close":1745,"change":1185,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1745},"2026-01-13",124.050003,120.78,-0.8,1005600,{"date":1819,"open":1820,"high":1069,"low":1821,"close":1822,"change":1823,"percent_change":53,"volume":1824,"transactions":9,"vwap":1822},"2026-01-12",121.3,120.96,123,0.59,1449500,{"date":1826,"open":1547,"high":1054,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",117.97,122.41,5.34,4.56,1500800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1220,"transactions":9,"vwap":1837},"2026-01-08",110.34,118.66,110,117.07,5.32,4.76,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-07",116.79,111.64,111.75,-4.46,-3.84,1302200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1088,"volume":1855,"transactions":9,"vwap":1853},"2026-01-06",112.5,116.52,112.33,116.21,2.55,914900,{"date":1857,"open":1858,"high":1859,"low":1128,"close":1860,"change":1219,"percent_change":764,"volume":1861,"transactions":9,"vwap":1860},"2026-01-05",112.75,117.8,113.66,1165500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1088,"percent_change":1551,"volume":1868,"transactions":9,"vwap":1867},"2026-01-02",112.27,114.66,111.41,114.15,988100,{"date":1870,"open":1871,"high":1872,"low":1843,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-31",112.8,113.55,111.91,-1.24,-1.1,723400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-30",112.53,113.79,111.83,113.15,0.21,0.19,1092500,{"date":1887,"open":1888,"high":1872,"low":1889,"close":1890,"change":1816,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-29",113.31,111.51,112.94,-0.7,1035100,{"date":1894,"open":1888,"high":1895,"low":1324,"close":1896,"change":1884,"percent_change":1031,"volume":1897,"transactions":9,"vwap":1896},"2025-12-26",113.77,113.74,466900,{"date":1899,"open":1348,"high":1900,"low":1901,"close":1872,"change":1902,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1872},"2025-12-24",114.22,112.7,0,445200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1872,"change":1909,"percent_change":1193,"volume":1910,"transactions":9,"vwap":1872},"2025-12-23",113.4,113.62,111.62,0.15,896500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1906,"change":1916,"percent_change":1467,"volume":1917,"transactions":9,"vwap":1906},"2025-12-22",114.71,115.07,112.23,-1.14,1270600,{"date":1919,"open":1539,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-19",116.39,114.46,114.54,-2.04,-1.75,2644100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1310,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1310},"2025-12-18",115.089996,118.16,114.38,2.43,2.13,1936000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1867,"change":67,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1867},"2025-12-17",112.76,115.32,112.43,0.4,1515300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1916,"volume":1948,"transactions":9,"vwap":1946},"2025-12-16",115.15,115.48,113.050003,113.7,-1.31,1362700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1185,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-15",116.47,116.68,111.29,115.010002,-0.85,1452500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":216,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":216},"2025-12-12",117.62,118.040001,115.67,-0.39,-0.34,905700,{"date":1966,"open":1967,"high":1152,"low":1968,"close":1920,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1920},"2025-12-11",116.050003,115.18,0.83,0.72,1216900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-10",111.77,116.59,111,115.56,4.15,3.72,1444900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1866,"change":754,"percent_change":1175,"volume":1986,"transactions":9,"vwap":1866},"2025-12-09",110.92,113.22,110.75,1146600,{"date":1988,"open":1989,"high":1989,"low":1976,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-08",113.78,111.57,-2.06,-1.81,1323400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1071,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-05",113.12,115.11,111.22,113.63,1.46,1199000,{"date":2003,"open":1900,"high":2004,"low":2005,"close":2006,"change":1601,"percent_change":313,"volume":2007,"transactions":9,"vwap":2006},"2025-12-04",114.89,111.7,112,1328700,{"date":2009,"open":2010,"high":216,"low":2011,"close":2012,"change":661,"percent_change":1484,"volume":2013,"transactions":9,"vwap":2012},"2025-12-03",112.54,111.97,114.12,1663500,{"date":2015,"open":2016,"high":1867,"low":2017,"close":1850,"change":1582,"percent_change":1155,"volume":2018,"transactions":9,"vwap":1850},"2025-12-02",114.019997,111.56,1721900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1946,"change":428,"percent_change":547,"volume":2024,"transactions":9,"vwap":1946},"2025-12-01",111.66,115.17,111.050003,1396900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-28",111.55,113.96,110.97,113.24,1.68,1.51,889600,{"date":2035,"open":2036,"high":2037,"low":1119,"close":2017,"change":1714,"percent_change":912,"volume":2038,"transactions":9,"vwap":2017},"2025-11-26",108.31,112.93,1665500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1296,"percent_change":965,"volume":2045,"transactions":9,"vwap":2044},"2025-11-25",106.96,110.040001,106,109.28,1823400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-24",102.34,106.75,101.16,105.050003,0.84,0.81,9163500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-21",99.15,105.38,98.58,104.21,5.93,6.03,2014800,{"date":2065,"open":2066,"high":2067,"low":32,"close":2068,"change":207,"percent_change":1383,"volume":2069,"transactions":9,"vwap":2068},"2025-11-20",99.89,100.99,98.28,1575200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1194,"percent_change":1194,"volume":2076,"transactions":9,"vwap":2075},"2025-11-19",99.53,100,98.35,99.16,1527300,{"date":2078,"open":2079,"high":2066,"low":2080,"close":2081,"change":2082,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-18",98.65,97.67,99.050003,-0.08,1623400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-17",101.39,102.099998,99.13,-2.7,-2.65,1840200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":904,"percent_change":1955,"volume":2098,"transactions":9,"vwap":2097},"2025-11-14",101.99,103.14,100.5,101.83,1668800,{"date":2100,"open":2101,"high":1517,"low":2102,"close":2103,"change":472,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-13",102.25,102.16,102.7,-0.37,1667400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-12",102.91,105.79,102.77,103.080002,0.07,2101900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":504,"percent_change":159,"volume":2120,"transactions":9,"vwap":2119},"2025-11-11",103.99,104.3,102.55,103.010002,1372300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1816,"volume":2128,"transactions":9,"vwap":2126},"2025-11-10",103.59,106.14,102.92,103.37,-0.83,1901300,{"date":2130,"open":2131,"high":2132,"low":1500,"close":2133,"change":208,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-07",104.34,106.43,104.2,-0.71,1603700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-06",110.2,110.98,104.87,104.94,-6.09,-5.49,2575900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-05",113.9,114.75,107,111.029999,-11.69,-9.53,4035700,{"date":2155,"open":1822,"high":2156,"low":1077,"close":2157,"change":261,"percent_change":1184,"volume":2158,"transactions":9,"vwap":2157},"2025-11-04",123.080002,122.72,1861200,{"date":2160,"open":2161,"high":2161,"low":2162,"close":1069,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1069},"2025-11-03",126.11,122.51,-3.07,-2.41,1809500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":692,"percent_change":197,"volume":2172,"transactions":9,"vwap":2171},"2025-10-31",124.74,127.42,123.98,127.31,1238900,{"date":2174,"open":1224,"high":2175,"low":2176,"close":1270,"change":1030,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1270},"2025-10-30",127.55,123.019997,0.16,1262900,{"date":2180,"open":1761,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-29",128.60001,123.74,124.66,-2.42,-1.9,1198700,{"date":2188,"open":1189,"high":2189,"low":2190,"close":2191,"change":1416,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-28",128.020004,125.64,127.080002,-0.33,758200,{"date":2195,"open":2196,"high":2197,"low":382,"close":2198,"change":166,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-27",127.82,129,127.5,-0.19,738100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1383,"percent_change":176,"volume":2207,"transactions":9,"vwap":2206},"2025-10-24",131.2,132.070007,127.69,127.74,619400,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-23",126.98,129.35001,128.63,1.65,1.3,815800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2210,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2210},"2025-10-22",129.3,130.25,126.73,-3.71,-2.84,1248700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-21",127.13,132.52,126.019997,130.69,3.17,2.49,1675400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1365,"volume":2240,"transactions":9,"vwap":2238},"2025-10-20",126.93,128.2,126.58,127.52,0.56,1344400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1771,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-17",125.55,127.51,124.67,126.96,0.52,1753800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":103,"volume":2256,"transactions":9,"vwap":2254},"2025-10-16",128.16,128.56,125.57,126.3,-0.98,875100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2255,"percent_change":577,"volume":2263,"transactions":9,"vwap":2262},"2025-10-15",130.36,131.11,127.27,127.28,969000,{"date":2265,"open":2266,"high":2267,"low":1573,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-14",124.54,128.61,128.25999,2.93,2.34,1444200,{"date":2273,"open":2274,"high":371,"low":2275,"close":2276,"change":2277,"percent_change":1955,"volume":2278,"transactions":9,"vwap":2276},"2025-10-13",127.63,125.13,125.33,-1.08,1562500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1449,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-10",130.17,130.66,126.29,126.41,-2.6,1818000,{"date":2288,"open":2289,"high":437,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-09",133.17,129.46001,129.78999,-4.05,-3.03,1589200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":428,"percent_change":429,"volume":2301,"transactions":9,"vwap":2300},"2025-10-08",133.95,135.17999,132.17,133.84,1322600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":844,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-07",136.55,136.92,132.66,133.38,-2.46,1264400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1374,"volume":2316,"transactions":9,"vwap":2314},"2025-10-06",139.78999,135.69,136.75,-1.97,946000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":416,"change":282,"percent_change":396,"volume":2322,"transactions":9,"vwap":416},"2025-10-03",141,142.55,138.28999,1314700,{"date":2324,"open":2319,"high":771,"low":2325,"close":2326,"change":1416,"percent_change":109,"volume":2327,"transactions":9,"vwap":2326},"2025-10-02",140.020004,140.88,731200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":754,"percent_change":1176,"volume":2334,"transactions":9,"vwap":2333},"2025-10-01",140.77,142.35001,139.97,141.3,956700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1939,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-30",140.63,141.91,138.83,141.46001,0.28,758500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":807,"change":1991,"percent_change":2348,"volume":2349,"transactions":9,"vwap":807},"2025-09-29",143.74001,144.039993,139.39999,-1.44,1257800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-26",140.22,143.12,3.15,2.25,1181500,{"date":2358,"open":850,"high":2359,"low":2360,"close":2332,"change":2361,"percent_change":1311,"volume":2362,"transactions":9,"vwap":2332},"2025-09-25",142.53,139.13,-3.4,804900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-24",144.32001,146.23,143.17,143.37,-1.21,-0.84,786800,{"date":2373,"open":2374,"high":647,"low":2375,"close":792,"change":219,"percent_change":2376,"volume":2377,"transactions":9,"vwap":792},"2025-09-23",144.41,143.070007,0.75,1279500,{"date":2379,"open":668,"high":2380,"low":1654,"close":2381,"change":2382,"percent_change":1374,"volume":2383,"transactions":9,"vwap":2381},"2025-09-22",145.3,143.5,-2.07,857000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1279,"percent_change":241,"volume":2390,"transactions":9,"vwap":2389},"2025-09-19",148.17999,148.23,144.86,145.57001,1885600,{"date":2392,"open":647,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-18",148.45,145.69,147.59,1.52,1.04,1088000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-17",150.48,155.080002,144.59,146.070007,-3.51,-2.35,1340300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":862,"percent_change":313,"volume":2414,"transactions":9,"vwap":2413},"2025-09-16",153.039993,153.49001,149.24001,149.58,753300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1193,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-15",153.029999,154.32001,151.84,152.41,0.09,692200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-12",156.37,156.99001,152.27,152.28,-5.41,-3.43,583100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":418,"volume":2439,"transactions":9,"vwap":2437},"2025-09-11",154.14999,157.75,153.7,157.69,4.57,1103400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-10",150.53,154.039993,150.5,153.12,4,2.68,1369000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-09",154.21001,154.88,148.60001,149.12,-6.06,-3.91,907400,{"date":2459,"open":2460,"high":2461,"low":596,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-08",155.16,156.070007,155.17999,-0.41,-0.26,1151100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1146,"volume":2473,"transactions":9,"vwap":2471},"2025-09-05",155,159.42,154.50999,155.59,3.23,1195900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2477},"2025-09-04",149.2,152.36,148.059998,4.35,2.94,820500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1749,"percent_change":1583,"volume":2488,"transactions":9,"vwap":2487},"2025-09-03",148.83,149.77,147.11,148.0099945,861200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2134,"percent_change":1641,"volume":2495,"transactions":9,"vwap":2494},"2025-09-02",147.0099945,149.75,146.62,149.46001,886700,{"date":2497,"open":2498,"high":2499,"low":500,"close":2500,"change":365,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-29",152.92999,153.84,150.17,-1.47,870700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2420,"change":1415,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2420},"2025-08-28",153.71001,154.020004,150.16,-0.29,1153800,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-27",152.22,154.62,152.86,-0.15,-0.1,764300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":80,"percent_change":2192,"volume":2524,"transactions":9,"vwap":2523},"2025-08-26",154,155.12,152.55,153.0099945,1101400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":365,"percent_change":2348,"volume":2531,"transactions":9,"vwap":2530},"2025-08-25",154.3,154.44,152.82001,153.52,675400,{"date":2533,"open":501,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-22",157.86,149.63,155.75999,7.25,4.88,2137200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1175,"percent_change":1251,"volume":2546,"transactions":9,"vwap":2545},"2025-08-21",147.37,148.73,146.75999,148.50999,523300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":250,"percent_change":2164,"volume":2553,"transactions":9,"vwap":2552},"2025-08-20",150.44,152.16,148.49001,148.64999,676800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2213,"volume":2561,"transactions":9,"vwap":2559},"2025-08-19",151.19,154.45,150.59,152.32001,2.47,630800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1416,"percent_change":354,"volume":2568,"transactions":9,"vwap":2567},"2025-08-18",150.27,151.070007,149.050003,149.85001,752500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2564,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2564},"2025-08-15",152.89999,153.67999,149.95,-1.57,-1.03,475900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2419,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2419},"2025-08-14",151.13,153.35001,150.020004,-3.57,-2.3,726100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-13",149.41,155.75,149.22,155.41,5.88,3.93,1128200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-12",143.95,149.91,142.56,149.53,7.54,5.31,896700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":598,"percent_change":1947,"volume":2609,"transactions":9,"vwap":2608},"2025-08-11",144.14999,145.39999,140.73,141.99001,839700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":81,"percent_change":365,"volume":2616,"transactions":9,"vwap":2615},"2025-08-08",147.050003,147.45,143.67,143.88,778100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":567,"percent_change":472,"volume":2623,"transactions":9,"vwap":2622},"2025-08-07",150.33,151.85001,146.28999,147.17,1381500,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-06",145.11,151.50999,147.73,6.89,4.89,1332600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1931,"volume":2639,"transactions":9,"vwap":2637},"2025-08-05",137.59,141.77,137.11,140.84,3.34,1197600,{"date":2641,"open":1668,"high":2642,"low":2643,"close":1662,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1662},"2025-08-04",137.88,135.34,0.94,0.69,794200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1991,"volume":2654,"transactions":9,"vwap":2652},"2025-08-01",137.28,138.35001,135.080002,136.56,-2.87,920500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1649,"percent_change":208,"volume":2661,"transactions":9,"vwap":2660},"2025-07-31",139.17999,140.8,138.49001,139.42999,564300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":840,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":840},"2025-07-30",144.61,144.82001,139.56,-3.8,-2.63,1135400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":794,"percent_change":60,"volume":2676,"transactions":9,"vwap":2675},"2025-07-29",143.87,145.059998,143.17999,144.27,906500,{"date":2678,"open":2679,"high":2544,"low":2367,"close":801,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":801},"2025-07-28",145.98,-2.34,-1.6,659800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2000,"percent_change":1511,"volume":2689,"transactions":9,"vwap":2688},"2025-07-25",145.64,147.070007,143.75999,145.89999,458100,{"date":2691,"open":2679,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-24",147.42,143.69,144.44,-1.85,-1.26,560900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2621,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2621},"2025-07-23",145.84,147.58,144.37,2.5,1.74,737100,{"date":2707,"open":2708,"high":792,"low":2709,"close":2710,"change":2711,"percent_change":629,"volume":2712,"transactions":9,"vwap":2710},"2025-07-22",138.39,137.94,143.78999,5.95,1057000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2574,"volume":2720,"transactions":9,"vwap":2718},"2025-07-21",140.59,141.25,137.78,137.84,-2.2,477200,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":334,"percent_change":1022,"volume":2726,"transactions":9,"vwap":2725},"2025-07-18",142.89,139.37,140.039993,763600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1303,"percent_change":721,"volume":2733,"transactions":9,"vwap":2732},"2025-07-17",140.7,143.039993,140.53,141.69,578300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2715,"change":1251,"percent_change":587,"volume":2739,"transactions":9,"vwap":2715},"2025-07-16",141.45,141.58,138.52,653300,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1608,"volume":2747,"transactions":9,"vwap":2745},"2025-07-15",145.67999,146.44,140.58,140.67999,-3.64,614700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2365,"change":2753,"percent_change":1601,"volume":2754,"transactions":9,"vwap":2365},"2025-07-14",147.32001,147.74001,143.28999,-3.12,845900,{"date":2756,"open":2757,"high":2444,"low":2758,"close":2759,"change":1235,"percent_change":313,"volume":2760,"transactions":9,"vwap":2759},"2025-07-11",147.78999,146.67,147.44,668900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2480,"percent_change":1551,"volume":2767,"transactions":9,"vwap":2766},"2025-07-10",148.020004,151.59,147.14,150.23,1295200,{"date":2769,"open":2770,"high":2771,"low":2346,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-09",145.85001,147.77,147.28999,2.59,1.79,819800,{"date":2777,"open":2778,"high":503,"low":2779,"close":2780,"change":2781,"percent_change":2031,"volume":2782,"transactions":9,"vwap":2780},"2025-07-08",142.74001,142.36,144.7,2.39,755300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":822,"change":364,"percent_change":482,"volume":2788,"transactions":9,"vwap":822},"2025-07-07",143.81,145.83,140.98,754100,{"date":2790,"open":2791,"high":2493,"low":2792,"close":2793,"change":765,"percent_change":1039,"volume":2794,"transactions":9,"vwap":2793},"2025-07-03",145.99001,144.35001,145.25999,592400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2389,"change":1932,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2389},"2025-07-02",144.24001,145.95,142.78999,1.48,573500,{"date":2803,"open":2314,"high":2804,"low":1664,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-01",146.66,143.44,5.92,4.3,942400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":929,"percent_change":504,"volume":2815,"transactions":9,"vwap":2814},"2025-06-30",138.21001,138.63,136.67999,137.52,510900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":44,"volume":2823,"transactions":9,"vwap":2821},"2025-06-27",137.25,139.8,136.50999,138.020004,0.79,922200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-26",136.35001,137.31,134.72,137.23,1.19,0.87,464700,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-25",138.14,135.62,136.039993,-1.95,-1.41,461000,{"date":2842,"open":1686,"high":2843,"low":1670,"close":2844,"change":1854,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-24",138.81,137.99001,1.88,905500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-23",131.21001,135.86,130.59,135.44,3.59,2.72,703400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-20",131.32001,132.28,130.47,131.85001,1.26,0.96,1829800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2851,"change":2870,"percent_change":261,"volume":2871,"transactions":9,"vwap":2851},"2025-06-18",132.19,134.42999,130.46001,-2.01,1078700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2222,"volume":2879,"transactions":9,"vwap":2877},"2025-06-17",134.71001,136.82001,132.42,132.60001,-3.88,1003600,{"date":2881,"open":1664,"high":2882,"low":1645,"close":2883,"change":1070,"percent_change":2800,"volume":2884,"transactions":9,"vwap":2883},"2025-06-16",137.14999,136.48,795800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-13",135.88,137.78999,133.74001,134.49001,-4.36,-3.14,943600,{"date":2895,"open":1686,"high":2666,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-12",135.61,138.85001,1.13,0.82,685800,{"date":2902,"open":2903,"high":750,"low":2904,"close":2905,"change":1991,"percent_change":2501,"volume":2906,"transactions":9,"vwap":2905},"2025-06-11",141.39,137.64999,137.72,1015600,{"date":2908,"open":2812,"high":699,"low":2818,"close":727,"change":2909,"percent_change":1722,"volume":2910,"transactions":9,"vwap":727},"2025-06-10",2.66,1273800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2913,"change":1227,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2913},"2025-06-09",137.12,138.60001,136.31,1.32,742300,{"date":2919,"open":2920,"high":2920,"low":1637,"close":2643,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2643},"2025-06-06",137.22,-0.18,-0.13,1243800,{"date":2925,"open":2926,"high":2927,"low":1687,"close":2928,"change":2929,"percent_change":208,"volume":2930,"transactions":9,"vwap":2928},"2025-06-05",136,136.66,135.52,-1.01,1404700,{"date":2932,"open":2933,"high":2934,"low":2933,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-04",136.21001,137.60001,136.53,0.73,0.54,808000,{"date":2940,"open":2941,"high":2915,"low":2861,"close":2942,"change":2943,"percent_change":692,"volume":2944,"transactions":9,"vwap":2942},"2025-06-03",133.14,135.8,3.25,914200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-02",132.95,133.57001,130.039993,132.55,-1.4,-1.05,1016000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2297,"change":2959,"percent_change":1467,"volume":2960,"transactions":9,"vwap":2297},"2025-05-30",134.33,135.92,133.19,-1.35,1470100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-29",135.0099945,135.42,133.39,135.3,1.77,1.33,703800,{"date":2971,"open":2972,"high":2717,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-28",137.16,133.50999,133.53,-4.22,-3.06,887100,{"date":2979,"open":2926,"high":2888,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-27",135.13,137.75,3.95,2.95,996400,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1185,"volume":2992,"transactions":9,"vwap":2990},"2025-05-23",132.029999,134.47,131.35001,133.8,-1.34,654400,{"date":2994,"open":2995,"high":2996,"low":415,"close":2997,"change":2177,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-22",134.35001,136.2,135.14,0.12,791100,{"date":3001,"open":3002,"high":3003,"low":3004,"close":918,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":918},"2025-05-21",138.78,139.92999,134.84,-6.18,-4.38,884500,{"date":3009,"open":3010,"high":3011,"low":3012,"close":824,"change":3013,"percent_change":2370,"volume":3014,"transactions":9,"vwap":824},"2025-05-20",141.71001,142.82001,140.67,-1.19,564400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2331,"change":3020,"percent_change":638,"volume":3021,"transactions":9,"vwap":2331},"2025-05-19",141.88,143.36,141.53999,-2.71,755400,{"date":3023,"open":3024,"high":2742,"low":3025,"close":2673,"change":3026,"percent_change":1227,"volume":3027,"transactions":9,"vwap":2673},"2025-05-16",143.55,143.050003,2.54,1026800,{"date":3029,"open":456,"high":719,"low":3030,"close":3031,"change":1366,"percent_change":230,"volume":3032,"transactions":9,"vwap":3031},"2025-05-15",140.059998,142.52,831200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":80,"percent_change":504,"volume":3039,"transactions":9,"vwap":3038},"2025-05-14",145.029999,145.7,142,142.10001,954600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":905,"percent_change":1415,"volume":3046,"transactions":9,"vwap":3045},"2025-05-13",143.98,145.22,142.53999,142.61,827300,{"date":3048,"open":3049,"high":2612,"low":2637,"close":789,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":789},"2025-05-12",142.77,6.81,4.99,1032100,{"date":3054,"open":3055,"high":1669,"low":3056,"close":3057,"change":183,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-09",138.71001,135.63,136.44,0.74,1036100,{"date":3061,"open":3062,"high":3063,"low":944,"close":2852,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":2852},"2025-05-08",132.69,136.89999,5.04,3.87,1263700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-07",139.64,140.25,129.81,130.39999,-12.23,-8.57,2057300,{"date":3077,"open":3078,"high":3079,"low":2340,"close":3080,"change":3081,"percent_change":1154,"volume":3066,"transactions":9,"vwap":3080},"2025-05-06",143.28,144.96001,142.63,-1.83,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":81,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-05-05",146.75,148.16,144.38,144.46001,-2.23,1172700,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-02",148.19,149.50999,146.25,147.75,2.08,1.43,688900,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":1897,"transactions":9,"vwap":3104},"2025-05-01",144.71001,148.91,144.64999,145.67,0.26,0.18,{"date":3108,"open":2730,"high":3109,"low":3110,"close":3111,"change":96,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-04-30",146.10001,140.92,145.41,0.63,788500,{"date":3115,"open":3116,"high":806,"low":3117,"close":3118,"change":2937,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-04-29",143.089996,142.17,144.5,0.38,596200,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":129,"percent_change":2082,"volume":3127,"transactions":9,"vwap":3126},"2025-04-28",144.3,146.31,142.49001,143.96001,580100,{"date":189,"open":3129,"high":3130,"low":3131,"close":3132,"change":793,"percent_change":794,"volume":3133,"transactions":9,"vwap":3132},143.059998,145.2,142.97,144.080002,871300]