[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSK":3,"homepage-market-summary":35,"stock-historical-OSK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OSK","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},"Oshkosh Corp.","NYSE",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Oshkosh is a leading maker of access equipment, specialty vehicles, and military trucks. It serves diverse end markets, including postal, firefighting, refuse\u002Frecycling collection, aviation, and construction. It is typically the market share leader or No. 2 player in North America, and the global leader in its JLG aerial work platform business. The transport segment is a leading provider of light trucks to the military and vehicles to the Postal Service. The vocational segment, featuring brands such as Pierce, AeroTech, and Volterra, offers purpose-built vehicles and equipment to municipalities. The company reports three segments—access equipment (45% of revenue), vocational (35%), and transport (20%) on 2025 revenue of $10.4 billion.","18,400","Oshkosh, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7728,2.28,"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},128.61,130.3,130.5,126.48,132.13,-3.52,-2.66,538532.704053,16719,128.2873,180.49001,116.77,738568.2206426016,18.6,9201,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},82.14,740488,270278223.381293,44.86,"2025-04-25",[188,189,199,210,221,232,242,253,264,275,286,297,308,319,330,340,351,362,373,384,394,405,416,427,438,449,460,471,482,492,503,512,521,532,543,554,565,576,586,597,607,617,628,638,649,659,670,681,692,699,710,720,729,740,751,760,771,781,790,799,806,814,821,829,838,846,853,862,871,880,887,895,904,912,919,928,936,945,952,959,967,975,984,993,1001,1010,1017,1025,1034,1043,1052,1060,1069,1077,1084,1091,1100,1109,1117,1125,1133,1140,1149,1157,1164,1173,1181,1189,1197,1206,1213,1221,1230,1238,1246,1254,1262,1271,1279,1288,1297,1304,1311,1318,1325,1334,1340,1349,1357,1365,1374,1383,1392,1400,1408,1417,1425,1433,1442,1451,1458,1467,1473,1481,1489,1497,1505,1513,1522,1530,1539,1547,1556,1564,1572,1580,1588,1597,1605,1613,1621,1629,1636,1645,1654,1660,1669,1676,1683,1692,1701,1709,1717,1724,1731,1738,1747,1753,1762,1770,1779,1786,1792,1800,1808,1814,1821,1829,1837,1846,1854,1860,1867,1875,1883,1890,1898,1904,1912,1916,1925,1933,1942,1949,1956,1963,1971,1978,1985,1992,1999,2007,2015,2023,2028,2036,2044,2051,2059,2067,2075,2082,2089,2098,2106,2112,2120,2129,2135,2144,2152,2159,2168,2177,2184,2193,2201,2209,2216,2225,2233,2240,2246,2253,2261,2268,2277,2284,2290,2299,2306,2314,2321,2328,2335,2341,2348,2355,2360,2368,2375,2381,2387,2393,2401,2409,2417,2424,2429,2436,2443,2449,2457,2464,2472,2479,2486,2491,2498,2503,2510,2516,2522,2529,2536,2544,2553,2560,2567,2574,2582,2591,2599,2606,2613,2620,2625,2634,2640,2648,2655,2661,2667,2673,2680,2686,2695,2701,2709,2716,2721,2729,2736,2742,2748,2755,2762,2769,2776,2783,2791,2798,2805,2813,2821,2827,2836,2844,2851,2858,2865,2872,2880,2887,2893,2899,2906,2915,2921,2929,2936,2944,2952,2960,2967,2973,2980,2988,2995,3003,3011,3018,3025,3033,3041,3049,3057,3065,3073,3081,3089,3097,3105,3113,3120],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",133.7,134.72,132.04,-0.54,-0.41,457695.528253,13082,133.1176,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",131.55,135.67,129.36,132.67,-1.18,-0.88,728215.293636,15685,133.4534,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",132.7,134.865,132.37,133.85,3.03,2.32,765516.694283,17693,133.8237,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",128.89,131.93,127.4,130.82,2,1.55,758829.49226,17697,130.456,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",131.8,127.835,128.82,-2.86,-2.17,719105.38735,18316,128.9331,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",133.11,133.93,131.24,131.68,-1.11,-0.84,594372.528165,15099,132.0062,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",131.73,133.8925,130.605,132.79,0.04,0.03,567682.9386,16993,132.6273,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",130.51,133.56,130.375,132.75,2.58,1.98,679650.051595,19171,132.5968,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",134.63,136.165,128.09,130.17,-5.32,-3.93,1153923.25999,23453,129.9858,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",137.41,138.48,134.665,135.49,-2.55,-1.85,1092850.385691,25600,136.0657,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",144.68,144.97,137.525,138.04,-5.34,-3.72,1207369.704062,22891,139.9524,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",147.8,147.84,142.85,143.38,-3.23,-2.2,733591.529348,19418,143.9677,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",144.95,146.69,144.06,146.61,1.72,1.19,1227432.572949,13409,146.1804,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",148.75,143.98,144.89,-0.15,-0.1,432026.567036,14100,145.3846,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",143.62,146.84,142.69,145.04,1.87,1.31,488960.154772,16929,145.0887,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",144.52,145.115,142.365,143.17,-0.23,-0.16,542560.506774,17865,143.1698,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",143.16,145.91,141.8,143.4,-2.45,-1.68,433871.794501,14584,143.6335,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",150,150.02,145.67,145.85,-1.92,-1.3,441233.80441,13981,146.9643,{"date":385,"open":375,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",151.005,146.77,147.77,-4.27,-2.81,454094.513441,15562,147.883,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",154.07,155.74,149.595,152.04,-1.74,-1.13,347449.455479,11785,151.5459,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",156.61,157.7075,153.46,153.78,-3.3,-2.1,307545.008261,14265,154.7218,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",155.6,159,154.6128,157.08,0.72,0.46,316532.306791,11651,156.3766,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",155.22,157.03,151.21,156.36,3.47,2.27,469704.593096,13351,155.4731,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",148.42,153.5,147.6154,152.89,5.21,3.53,510084.756276,12770,152.1575,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",152.88,154.6426,146.83,147.68,-6.43,-4.17,428316.720952,14619,148.7452,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",153.68,155.265,151.9596,154.11,0.15,0.1,434204.40906,12828,154.0701,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",158.13,158.255,153.06,153.96,-2.75,-1.75,434193.437584,11998,154.2802,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":100,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",156.64,157.645,154.5301,156.71,-0.49,361145.456824,11415,156.7092,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",155.78,159.26,154.73,157.48,2.25,1.45,414654.814018,11941,157.3064,{"date":504,"open":419,"high":419,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",154.44,155.23,-1.1,-0.7,484959.932792,12763,155.3876,{"date":513,"open":514,"high":419,"low":515,"close":516,"change":517,"percent_change":111,"volume":518,"transactions":519,"vwap":520},"2026-08-24",157,154.91,156.33,-0.76,524816.355155,14850,156.3297,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",154.5,158.1,153.33,157.09,4.36,2.85,766563.860838,14277,156.7077,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",148.09,154.315,147.2686,152.73,2.88,1.92,711200.836042,16501,152.6921,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",149.13,149.92,147.01,149.85,2.16,1.46,535034.400354,12109,148.8013,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",152.74,153.4498,147.59,147.69,-6.28,-4.08,360977.553843,12739,148.8678,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",152.57,154.51,151.18,153.97,1.08,0.71,333377.060062,11478,153.6658,{"date":577,"open":578,"high":579,"low":580,"close":443,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",152.12,154.76,150.36,0.54,0.35,400153.641913,11503,153.2068,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",155.67,157.325,151.05,152.35,-3.31,-2.13,527639.616332,14958,152.3053,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":126,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",157.52,158.27,152.94,155.66,-0.08,610701.666973,25300,155.0662,{"date":608,"open":609,"high":610,"low":611,"close":494,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",156.15,159.51,155,0.39,0.25,580962.234962,13044,156.5098,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",155.31,155.94,152.92,155.39,0.13,0.08,642915.360912,15046,154.9295,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":326,"volume":635,"transactions":636,"vwap":637},"2026-08-07",154.57,157.005,154.03,155.26,1.82,422471.011036,14031,155.0852,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",153.77,154.85,152.77,153.44,0.63,0.41,542753.288541,14931,153.5742,{"date":650,"open":599,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",160.24,152.18,152.81,-3.91,-2.49,840809.555565,16096,153.8047,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",150.87,157.51,148.96,156.72,8.36,5.63,1342371.467383,24754,155.2811,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",143.83,148.51,143.015,148.36,5.95,4.18,1294757.671446,22184,147.0316,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",142.94,144.93,139.79,142.41,-0.51,-0.36,809178.592733,17617,143.0227,{"date":693,"open":694,"high":356,"low":289,"close":695,"change":467,"percent_change":76,"volume":696,"transactions":697,"vwap":698},"2026-07-30",143.01,142.92,1007625.931874,21225,141.7664,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",147.43,149.97,141.53,142.82,-9.68,-6.35,1121327.58604,26129,144.035,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":368,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",160,160.675,148.24,152.5,-1.58,2145664.122889,36346,152.1572,{"date":721,"open":432,"high":722,"low":723,"close":724,"change":725,"percent_change":126,"volume":726,"transactions":727,"vwap":728},"2026-07-27",158.2,152.79,154.95,-0.19,1587548.994551,28375,154.455,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",152.62,157.25,151.86,155.14,3.17,2.09,930808.248938,18414,154.8299,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",148.79,155.89,148.77,151.97,3.32,2.23,1622161.971085,24765,152.8611,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":498,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",146.5,150.1999,148.65,1.54,853109.622226,17299,149.0893,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",143.88,147.71,140.76,146.4,4.4,3.1,482727.954235,17407,145.902,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-20",145.81,141.17,142,-1.66,-1.16,554058.473063,17797,142.4253,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-17",144.86,147.88,142.81,143.66,-3.06,-2.09,1119900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",144.23,149.11,143.070007,146.72,1.18,0.81,699100,{"date":800,"open":801,"high":343,"low":802,"close":803,"change":50,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-15",145.2,142.60001,145.53999,-0.14,728100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":336,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-14",148.46001,148.72,143.7,145.75,-0.07,841200,{"date":815,"open":816,"high":817,"low":356,"close":818,"change":488,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-13",145.28999,147.92999,145.85001,-0.33,557400,{"date":822,"open":356,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",147.49001,142.89999,146.34,3.57,2.5,709600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",141.52,144.27,139.53,142.77,2.83,2.02,632700,{"date":839,"open":840,"high":703,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",139.60001,138.14,139.94,-1.89,-1.33,592300,{"date":847,"open":848,"high":849,"low":840,"close":850,"change":851,"percent_change":776,"volume":852,"transactions":9,"vwap":850},"2026-07-07",142.95,144.19,141.83,-2.39,600400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",144.070007,145.42999,142.17,144.22,1.52,1.07,540700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",146.95,148.67999,140.52,142.7,-2.02,-1.4,835800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",151.77,152.55,144.63,144.72,-8.76,-5.71,1075200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":358,"percent_change":336,"volume":886,"transactions":9,"vwap":885},"2026-06-30",154.19,155.56,153.089996,153.48,624800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":886,"transactions":9,"vwap":892},"2026-06-29",148.85001,154,148,153.64,2.04,1.35,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",149.42,151.96001,148.44,151.60001,0.61,0.4,1061400,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",145.089996,151.39,150.99001,7.64,5.33,450100,{"date":913,"open":914,"high":334,"low":833,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",140.039993,143.35001,3.83,2.75,463200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",139.14999,142.92999,137.59,139.52,-2.78,-1.95,669900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":271,"volume":935,"transactions":9,"vwap":933},"2026-06-22",138.53999,142.84,138.020004,142.3,2.76,823600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",139.78,142.28999,139.49001,139.53999,1.79,1.3,834600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":155,"percent_change":167,"volume":951,"transactions":9,"vwap":950},"2026-06-17",138.10001,143.0099945,135.81,137.75,808500,{"date":953,"open":954,"high":955,"low":956,"close":947,"change":499,"percent_change":957,"volume":958,"transactions":9,"vwap":947},"2026-06-16",137.16,138.72,136.42,1.06,576500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":796,"volume":966,"transactions":9,"vwap":964},"2026-06-15",137.94,139.42999,136.53,136.64999,1.6,442800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":797,"volume":974,"transactions":9,"vwap":972},"2026-06-12",135.16,136,133.36,135.050003,1.09,576300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",129.48,134.87,128.23,133.96001,7.01,5.52,445600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",132.089996,133.78999,126.93,126.95,-5.67,-4.28,786000,{"date":994,"open":995,"high":202,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",132.59,129.67999,132.62,1.23,0.94,786700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",131.42,133.070007,130.059998,131.39,0.86,0.66,477200,{"date":1011,"open":1012,"high":1013,"low":22,"close":1014,"change":1015,"percent_change":926,"volume":1016,"transactions":9,"vwap":1014},"2026-06-05",132.10001,133.91,130.53,-2.6,436600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":172,"volume":1024,"transactions":9,"vwap":1022},"2026-06-04",135,135.42999,132.52,133.13,-0.92,695500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",131.62,134.78999,131.2,134.050003,2.24,1.7,607600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",127.3,132.050003,126.6,131.81,5.66,4.49,1129000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-01",126.86,128.0099945,123.19,126.15,-3.85,-2.96,550400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":582,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-29",128.74001,130.60001,128.080002,130,0.27,821100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",127.55,131.67999,126.25,129.64999,0.16,0.12,1068800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":76,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-27",129.85001,130.82001,128.72,129.49001,0.05,528600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":93,"percent_change":572,"volume":1083,"transactions":9,"vwap":1082},"2026-05-26",129.56,130.64,128.14999,129.42,435300,{"date":1085,"open":1086,"high":1087,"low":23,"close":1088,"change":1089,"percent_change":973,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",128.53999,129.45,128.50999,1.39,624700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",124,128.98,122.47,127.12,1.32,1.05,1144500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-20",120.11,126.56,119.050003,125.8,6.69,5.62,1226700,{"date":1110,"open":1111,"high":1112,"low":31,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",120.68,121.27,119.11,-2.84,-2.33,985400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":943,"volume":1124,"transactions":9,"vwap":1122},"2026-05-18",121.18,123.33,120.32,121.95,1.56,1124300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",124.9,119.35,120.39,-5.73,-4.54,1019700,{"date":1134,"open":1135,"high":1057,"low":1136,"close":1137,"change":797,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-14",126.7,125.6,126.12,0.65,1129800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",130.8,131.0099945,125.27,125.31,-6.01,-4.58,1194900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":868,"volume":1156,"transactions":9,"vwap":1154},"2026-05-12",133.86,134.88,129.59,131.32001,-2.71,975800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":237,"volume":1163,"transactions":9,"vwap":1161},"2026-05-11",136.49001,140.88,134.029999,-3.94,1348200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",139.89999,140.81,131.44,137.97,-15.09,-9.86,1937100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1115,"volume":1180,"transactions":9,"vwap":1178},"2026-05-07",156.92,157.82001,152.2,153.059998,-3.65,802100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1031,"volume":1188,"transactions":9,"vwap":1186},"2026-05-06",156.88,159.84,155.19,156.71001,3.44,903400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":434,"volume":1196,"transactions":9,"vwap":1194},"2026-05-05",151.84,155.28,151.32001,153.27,3.4,490200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-04",153.85001,154.48,149.52,149.87,-5.42,-3.49,419600,{"date":1207,"open":588,"high":1208,"low":570,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",157.98,155.28999,-1.01,-0.65,536700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",150.089996,158.98,156.3,8.93,6.06,706300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",149.85001,150.42999,145.98,147.37,-2.28,-1.52,357000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":508,"volume":1237,"transactions":9,"vwap":1235},"2026-04-28",150.55,151.33,148.089996,149.64999,-1.06,307000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":613,"volume":1245,"transactions":9,"vwap":1243},"2026-04-27",151.14,153.83,149.35001,150.71001,0.38,355300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":477,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-24",152.47,154.92,149.78,150.33,-1.8,420500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",150.039993,155.73,153.080002,4.68,3.15,552700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-22",152.070007,152.66,147.75999,148.39999,-1.71,-1.14,349700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":248,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",152.11,154.63,148.95,150.11,-1.69,415000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-20",146.91,152.080002,145,151.8,3.93,2.66,429000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",146.53999,151.080002,144.91,147.87,4.09,2.84,774600,{"date":1298,"open":775,"high":1299,"low":1300,"close":1301,"change":826,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-16",145.73,139.46001,143.78,2.55,666800,{"date":1305,"open":1251,"high":1306,"low":962,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-15",151,140.21001,-10.83,-7.17,1089600,{"date":1312,"open":1313,"high":537,"low":1314,"close":1315,"change":508,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-14",151.88,149.63,151.039993,-0.46,543200,{"date":1319,"open":1215,"high":1320,"low":891,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",151.87,151.74001,-0.05,-0.03,463700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",156.49001,158.61,151.66,151.78999,-4.77,-3.05,471400,{"date":1335,"open":1336,"high":1337,"low":570,"close":1338,"change":1323,"percent_change":150,"volume":1339,"transactions":9,"vwap":1338},"2026-04-09",155.14999,157.95,156.56,532400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",154.84,157.49001,152.36,156.59,9.9,6.75,621300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":322,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":322},"2026-04-07",147.10001,149.55,145.60001,-1.31,-0.89,848800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":891,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":891},"2026-04-06",145.83,148.039993,144.3,0.49,0.33,694100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",144.64,149.28999,142.27,147.50999,-1.54,-1.03,677800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",149.49001,151.98,148.71001,149.050003,1.84,1.25,723300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",140.73,147.39,140.080002,147.21001,9.57,6.95,654300,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",141.75,137.10001,137.64,-2.67,-1.9,356300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1050,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-27",141.97,143.14,138.92,140.31,-2.07,587200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-26",144.39,146.59,142.72,143.27,-4.62,-3.12,503100,{"date":1418,"open":1419,"high":1251,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",149.0099945,146.039993,147.89,1.24,0.85,519200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":998,"volume":1432,"transactions":9,"vwap":1430},"2026-03-24",142.98,148.78,142.66,146.64999,1.78,466700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-23",145.46001,148.45,143.8,144.87,4.41,3.14,609100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",142.63,144.71001,139.39999,140.46001,-3.76,-2.61,1572300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":858,"change":1456,"percent_change":868,"volume":1457,"transactions":9,"vwap":858},"2026-03-19",144.55,146.25999,142.71001,-2.98,587400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",147.83,150.12,147.070007,147.2,-1.07,-0.72,457300,{"date":1468,"open":1469,"high":1291,"low":1420,"close":1470,"change":1471,"percent_change":1472,"volume":1466,"transactions":9,"vwap":1470},"2026-03-17",148.73,148.27,0.53,0.36,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":612,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",148.34,149.94,146.75999,147.74001,0.58,507600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1252,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",150.83,152.37,146.35001,147.16,-2.7,492400,{"date":1490,"open":1491,"high":1492,"low":1428,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",151.2,153.46001,149.86,-2.54,-1.67,758400,{"date":1498,"open":1499,"high":1500,"low":578,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",154.82001,156.67,152.39999,-3.96,-2.53,614900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":432,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":432},"2026-03-10",154.25,159.63,153.62,1.94,1.26,794000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",151.16,154.71001,147.63,154.42,-0.2,-0.13,745900,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",156.8,152.28999,154.62,-5.37,-3.36,655000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",164.95,167.74001,158.50999,159.99001,-7,-4.19,523500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1210,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-04",166.59,168.77,164.47,166.99001,-0.6,790500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",166.25,168.86,161.44,168,-4.14,-2.41,646900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1381,"volume":1563,"transactions":9,"vwap":1561},"2026-03-02",168.17999,173.48,165.039993,172.14,2.12,760500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":777,"volume":1571,"transactions":9,"vwap":1569},"2026-02-27",169.88,170.49001,163.78999,170.020004,-2,957700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":43,"volume":1579,"transactions":9,"vwap":1577},"2026-02-26",172.63,173.8,168.49001,172.020004,-0.38,709900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-25",180,170.83,172.39999,-5.54,-3.11,656600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-24",176.62,178.98,175.35001,177.94,0.99,0.56,546500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":797,"volume":1604,"transactions":9,"vwap":1602},"2026-02-23",174.5,177.28,171.58,176.95,1.43,860900,{"date":1606,"open":1607,"high":1600,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-20",170,169.63,175.52,5.03,2.95,1068200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1567,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1567},"2026-02-19",171.2,173.28,169.17999,-1.09,-0.64,688800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1601,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1601},"2026-02-18",169.2,172.12,169,3.11,1.85,649700,{"date":1630,"open":1631,"high":1632,"low":137,"close":1633,"change":1449,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",169.16,170.60001,168.47,-1.53,661400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",167.22,172.74001,163.64,171.080002,4,2.39,749900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",174.89999,177.78,166.73,167.080002,-7.44,-4.26,1143300,{"date":1655,"open":1656,"high":30,"low":1657,"close":1658,"change":76,"percent_change":259,"volume":1659,"transactions":9,"vwap":1658},"2026-02-11",176.84,173.62,174.52,1222800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",173.23,175.14,171.71001,174.45,1.93,1.12,527700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":797,"percent_change":77,"volume":1675,"transactions":9,"vwap":1674},"2026-02-09",170.92999,174.89,169.37,172.52,785500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1664,"change":1681,"percent_change":1610,"volume":1682,"transactions":9,"vwap":1664},"2026-02-06",166.25999,172.92999,163.62,8.23,1348900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-05",164.88,166.78,161.39999,163.48,-3.43,-2.05,1122600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-04",160.94,169.62,160.44,166.91,7.56,4.74,1692100,{"date":1702,"open":1703,"high":1704,"low":1483,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",151.44,159.39999,159.35001,9.87,6.6,1203500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1040,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-02-02",143.78999,150.34,143.31,149.48,3.94,992600,{"date":1718,"open":1719,"high":816,"low":1720,"close":1721,"change":1634,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-30",142.57001,140.55,143.82001,-1.05,920500,{"date":1725,"open":876,"high":1177,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",136.55,145.35001,-0.81,-0.55,1967000,{"date":1732,"open":1733,"high":1734,"low":1225,"close":1735,"change":1736,"percent_change":390,"volume":1737,"transactions":9,"vwap":1735},"2026-01-28",150.69,151.11,146.16,-4.23,1508500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-27",152.7,153.57001,149.61,150.39,-2.5,-1.64,797700,{"date":1748,"open":643,"high":1749,"low":1750,"close":443,"change":1751,"percent_change":57,"volume":1752,"transactions":9,"vwap":443},"2026-01-26",154.57001,150.32001,-1.02,600800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-23",156.31,156.97,151.62,153.91,-2.69,-1.72,649600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":796,"volume":1769,"transactions":9,"vwap":1767},"2026-01-22",155.78999,158.53,155.059998,156.60001,1.83,914100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-21",150.47,156.24001,149.21001,154.77,5.97,4.01,629800,{"date":1780,"open":1781,"high":1749,"low":332,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",151.47,148.8,-3.45,-2.27,844700,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":248,"percent_change":1465,"volume":1791,"transactions":9,"vwap":1790},"2026-01-16",154.67999,151.48,152.25,750400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":325,"volume":1799,"transactions":9,"vwap":1797},"2026-01-15",152.17,155.71001,151.14999,153.36,2.59,555800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":259,"volume":1807,"transactions":9,"vwap":1805},"2026-01-14",150.35001,151.85001,149.19,150.77,0.06,640400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1243,"change":957,"percent_change":572,"volume":1813,"transactions":9,"vwap":1243},"2026-01-13",150.86,152.10001,149.089996,611200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1235,"change":1819,"percent_change":194,"volume":1820,"transactions":9,"vwap":1235},"2026-01-12",149.44,150.41,147.92,-0.82,634400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1772,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1772},"2026-01-09",148.21001,150.66,147.23,2.91,1.97,996000,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",141.41,147.86,147.56,5.82,4.11,713800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",145.32001,145.8,140.7,141.74001,-3.73,-2.56,1056400,{"date":1847,"open":970,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",145.61,135.28999,145.47,8.76,6.41,1169800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1041,"percent_change":1195,"volume":1859,"transactions":9,"vwap":1858},"2026-01-05",132.39999,138,136.71001,604500,{"date":1861,"open":1064,"high":1862,"low":1064,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-02",133,132.22,6.59,5.25,657600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":517,"volume":1874,"transactions":9,"vwap":1872},"2025-12-31",126.43,127.13,125.51,125.63,-0.96,462100,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-30",128.27,126.42,126.59,-1.82,-1.42,451300,{"date":1884,"open":21,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1745,"volume":1889,"transactions":9,"vwap":1887},"2025-12-29",130.78,127.17,128.41,-2.14,505000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1067,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-26",130.83,131.12,129.42999,130.55,0.09,250400,{"date":1899,"open":1900,"high":201,"low":1901,"close":1902,"change":1619,"percent_change":488,"volume":1903,"transactions":9,"vwap":1902},"2025-12-24",130.86,129.71001,130.42999,139300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-23",130.97,131.53,130.39999,131.070007,0,306300,{"date":1913,"open":1909,"high":986,"low":1914,"close":1909,"change":1915,"percent_change":1471,"volume":1882,"transactions":9,"vwap":1909},"2025-12-22",130.42,0.69,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-19",128.66,130.67999,128.28999,130.38,1.91,1.49,1645600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1031,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-18",127.84,130.14,127.66,128.47,1.77,569500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-17",128.25999,129.78999,126.059998,126.23,-2.29,-1.78,638400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":141,"percent_change":777,"volume":1948,"transactions":9,"vwap":1947},"2025-12-16",130.25,131.14,127.68,128.52,590800,{"date":1950,"open":1951,"high":1951,"low":1153,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-15",134.28,130.029999,-2.46,-1.86,548200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1236,"percent_change":86,"volume":1962,"transactions":9,"vwap":1961},"2025-12-12",134.14,135.28,131.82001,132.49001,774900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":571,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-11",132.69,135.48,132.50999,133.55,0.82,657000,{"date":1972,"open":1973,"high":1974,"low":1064,"close":1975,"change":1852,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-10",126.47,133.33,132.47,5.08,1082800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1937,"change":1983,"percent_change":1888,"volume":1984,"transactions":9,"vwap":1937},"2025-12-09",128.020004,131.25999,125.55,-2.76,740100,{"date":1986,"open":1894,"high":1029,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-08",128.22,128.82001,-0.61,-0.47,624900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1894,"change":1997,"percent_change":1269,"volume":1998,"transactions":9,"vwap":1894},"2025-12-05",131,131.72,129.19,-1.49,691000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":549,"volume":2006,"transactions":9,"vwap":2004},"2025-12-04",128.71001,130.94,127.64,130.92,2.77,439800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1081,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1081},"2025-12-03",125.43,128.67999,124.5,3.39,2.72,819900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1744,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-02",127.95,129.62,123.56,124.76,-1.96,816000,{"date":2024,"open":1938,"high":2025,"low":1938,"close":2026,"change":1023,"percent_change":1465,"volume":2027,"transactions":9,"vwap":2026},"2025-12-01",128.77,127.26,740600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":957,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-28",127.67,128.97,126.5,128.17999,0.83,186900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1096,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1096},"2025-11-26",127.52,128.3,126.46,-0.56,-0.44,515200,{"date":2045,"open":1886,"high":2046,"low":2047,"close":1946,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1946},"2025-11-25",128.029999,124.79,2.45,1.96,561100,{"date":2052,"open":2053,"high":1103,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-24",123.98,122.72,125.23,2.31,1.88,721500,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-21",118.9,124.78,122.92,4.33,3.65,598900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1744,"volume":2074,"transactions":9,"vwap":2072},"2025-11-20",123.38,125.010002,118.49,118.59,-3.04,639400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":57,"percent_change":194,"volume":2081,"transactions":9,"vwap":2080},"2025-11-19",122.51,123.86,121.07,121.63,340800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":901,"volume":1955,"transactions":9,"vwap":2087},"2025-11-18",120.19,123.43,119.83,122.29,0.74,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-17",123.8,124.27,120.6,121.55,-3.03,-2.43,577500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":613,"volume":2105,"transactions":9,"vwap":2103},"2025-11-14",124.49,126.36,123.7,124.58,0.31,461000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2092,"change":206,"percent_change":508,"volume":2111,"transactions":9,"vwap":2092},"2025-11-13",124.13,125.83,123.88,727600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":644,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-12",125.019997,127.36,124.91,125.15,0.51,684200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-11",122.9,124.99,122.44,124.52,2.06,1.68,371800,{"date":2130,"open":2063,"high":2131,"low":2132,"close":2133,"change":179,"percent_change":1969,"volume":2134,"transactions":9,"vwap":2133},"2025-11-10",123.14,120.010002,122.46,693200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-07",123.64,124.86,119.78,121.46,-4.18,-3.33,871500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":644,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-06",125.82,127.46,122.22,125.64,0.5,1133500,{"date":2153,"open":2079,"high":2154,"low":2155,"close":2070,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2070},"2025-11-05",125.7,120.5,4.59,3.81,838200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-04",120.45,121.96,119.38,120.42,-0.9,-0.74,1022700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-03",122.27,122.48,118.53,121.32,-1.97,-1.6,1128500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1075,"percent_change":259,"volume":2183,"transactions":9,"vwap":2182},"2025-10-31",123,125.59,121.26,123.29,1066800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-30",124.010002,126.96,122.080002,123.24,-1.57,-1.26,1407900,{"date":2194,"open":2195,"high":2196,"low":2054,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-29",131.48,132.87,124.81,-12.72,-9.25,2224600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1495,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-28",138.86,139.78999,136.47,137.53,-1.2,1061800,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":725,"volume":2215,"transactions":9,"vwap":2213},"2025-10-27",141.12,137.61,139.2,-0.27,928100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-24",140.78,141.13,139.029999,139.47,-0.43,-0.31,751500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1166,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1166},"2025-10-23",134.53,139.98,134.28999,6.27,4.69,954000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":237,"percent_change":412,"volume":2239,"transactions":9,"vwap":2238},"2025-10-22",135.8,136.37,133.37,133.63,479100,{"date":2241,"open":2242,"high":2243,"low":2242,"close":1159,"change":2244,"percent_change":998,"volume":2245,"transactions":9,"vwap":1159},"2025-10-21",133.98,137.31,1.66,426200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1611,"percent_change":1031,"volume":2252,"transactions":9,"vwap":2251},"2025-10-20",133.28999,136.059998,133.080002,134.83,450700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1652,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-17",134.39,136.82001,131.58,131.88,-3.13,1870300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1323,"percent_change":150,"volume":2267,"transactions":9,"vwap":2266},"2025-10-16",136.61,137.28999,134.69,136.14,553500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-15",135.99001,137.37,134.16,136.17,4.71,3.58,800400,{"date":2278,"open":2279,"high":2250,"low":2280,"close":2281,"change":2282,"percent_change":1922,"volume":2283,"transactions":9,"vwap":2281},"2025-10-14",127.8,127.099998,131.46001,2.46,490800,{"date":2285,"open":2040,"high":2286,"low":2040,"close":2287,"change":2288,"percent_change":2289,"volume":1090,"transactions":9,"vwap":2287},"2025-10-13",129.089996,129,4.78,3.85,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-10",132.61,134,123.97,124.22,-8.34,-6.29,899400,{"date":2300,"open":2301,"high":970,"low":2302,"close":2303,"change":868,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-09",134.8,132.45,132.56,-1.5,662000,{"date":2307,"open":1893,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-08",135.39999,130.88,134.58,4.12,3.16,692600,{"date":2315,"open":2316,"high":2317,"low":1936,"close":2318,"change":2319,"percent_change":1023,"volume":2320,"transactions":9,"vwap":2318},"2025-10-07",131.67,133.23,130.46001,-1.21,509500,{"date":2322,"open":2323,"high":1968,"low":2324,"close":2316,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2316},"2025-10-06",132.44,131.35001,0.26,0.2,539800,{"date":2329,"open":1928,"high":2330,"low":1928,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-03",133.53,131.41,1.81,1.4,707200,{"date":2336,"open":2337,"high":1919,"low":1980,"close":2338,"change":1969,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-02",128.94,129.60001,0.64,457600,{"date":2342,"open":1877,"high":2343,"low":2344,"close":2345,"change":1023,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-10-01",129.77,128,128.78,-0.71,606900,{"date":2349,"open":2337,"high":2350,"low":1036,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-30",129.8,129.7,0.88,0.68,575900,{"date":2356,"open":1055,"high":1055,"low":2357,"close":1988,"change":2358,"percent_change":206,"volume":2359,"transactions":9,"vwap":1988},"2025-09-29",128.10001,-1.15,717500,{"date":2361,"open":2362,"high":2363,"low":2017,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-26",128.050003,130.089996,129.97,2.49,1.95,404700,{"date":2369,"open":1046,"high":1081,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-25",125.75,127.48,-1.65,-1.28,573800,{"date":2376,"open":2377,"high":2316,"low":1086,"close":2378,"change":1554,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-24",131.64,129.13,-1.83,979200,{"date":2382,"open":2383,"high":2384,"low":2318,"close":2385,"change":1210,"percent_change":517,"volume":2386,"transactions":9,"vwap":2385},"2025-09-23",133.44,134.96001,131.53999,659500,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":100,"percent_change":131,"volume":2392,"transactions":9,"vwap":2391},"2025-09-22",133.31,131.19,132.55,573700,{"date":2394,"open":2395,"high":2396,"low":1967,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-19",135.78,136.10001,133.32001,-2.95,-2.16,1308500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2332,"volume":2408,"transactions":9,"vwap":2406},"2025-09-18",134.57001,137.63,133.28,136.27,2.42,895500,{"date":2410,"open":2411,"high":1396,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-17",136.21001,133.059998,133.85001,-2.12,-1.56,793800,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":50,"volume":2423,"transactions":9,"vwap":2421},"2025-09-16",136.78999,134.48,135.97,-0.29,619700,{"date":2425,"open":2426,"high":1857,"low":1019,"close":2427,"change":517,"percent_change":1729,"volume":2428,"transactions":9,"vwap":2427},"2025-09-15",137.67999,136.25999,542600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1495,"percent_change":2207,"volume":2435,"transactions":9,"vwap":2434},"2025-09-12",139.080002,139.50999,136.83,137.020004,631800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":893,"percent_change":1923,"volume":2442,"transactions":9,"vwap":2441},"2025-09-11",137.12,139.96001,136.28,138.69,549800,{"date":2444,"open":2445,"high":2446,"low":2395,"close":964,"change":2447,"percent_change":1362,"volume":2448,"transactions":9,"vwap":964},"2025-09-10",136.58,137.60001,0.67,701800,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-09",139.12,135.74001,135.98,-3.08,-2.21,408100,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":687,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-08",139.59,136.98,139.059998,-0.37,461600,{"date":2465,"open":1166,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-05",140.62,138.28,139.57001,0.45,0.32,653900,{"date":2473,"open":2474,"high":2475,"low":2445,"close":2451,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2451},"2025-09-04",137.21001,139.23,2.07,1.51,538600,{"date":2480,"open":2481,"high":2482,"low":949,"close":2483,"change":2346,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-03",137.89,138.89999,137.050003,-0.52,499800,{"date":2487,"open":1857,"high":2488,"low":2445,"close":2489,"change":2490,"percent_change":777,"volume":1033,"transactions":9,"vwap":2489},"2025-09-02",138.36,137.75999,-1.61,{"date":2492,"open":850,"high":2493,"low":1857,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-29",142.32001,139.37,-3.79,-2.65,877500,{"date":2499,"open":1361,"high":1361,"low":2500,"close":364,"change":2501,"percent_change":1519,"volume":2502,"transactions":9,"vwap":364},"2025-08-28",142.45,-0.28,536900,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":179,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-27",141.45,144.029999,143.44,0.7,573300,{"date":2511,"open":915,"high":1711,"low":2512,"close":2513,"change":2514,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-26",142.050003,142.44,-0.01,437700,{"date":2517,"open":2493,"high":2518,"low":2519,"close":2500,"change":2470,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2500},"2025-08-25",142.82001,140.97,0.23,391100,{"date":2523,"open":2524,"high":922,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-22",137.71001,142.13,4.94,3.6,514600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":121,"percent_change":357,"volume":2535,"transactions":9,"vwap":2534},"2025-08-21",136.22,137.86,135.89,137.19,512300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":1859,"transactions":9,"vwap":2541},"2025-08-20",138.32001,138.8,136.35001,137.50999,-1.45,-1.04,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-19",140.27,140.57001,138.45,138.96001,-1.32,-0.94,459200,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2127,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-18",138.50999,140.42,140.28,1.21,485000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":776,"percent_change":205,"volume":2566,"transactions":9,"vwap":2565},"2025-08-15",140.53,140.56,138.35001,138.60001,488000,{"date":2568,"open":2569,"high":1385,"low":2570,"close":2571,"change":2572,"percent_change":1210,"volume":2573,"transactions":9,"vwap":2571},"2025-08-14",140,138.88,140.25999,-1.43,430600,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-13",138.74001,141.98,141.69,2.93,2.11,559400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-12",135.92,139.17,134.82001,138.75999,4.15,3.08,432800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":613,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-11",134.99001,135.71001,133.88,134.61,0.19,406000,{"date":2600,"open":2601,"high":2453,"low":2602,"close":2603,"change":2604,"percent_change":1619,"volume":2605,"transactions":9,"vwap":2603},"2025-08-08",135.089996,134.24001,134.36,-0.87,473500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1760,"percent_change":2191,"volume":2612,"transactions":9,"vwap":2611},"2025-08-07",137.72,138.17,134.67,135.23,576700,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":293,"volume":2619,"transactions":9,"vwap":2617},"2025-08-06",139.24001,136.28999,136.95,-2.58,625400,{"date":2621,"open":2264,"high":2622,"low":1726,"close":833,"change":2623,"percent_change":1827,"volume":2624,"transactions":9,"vwap":833},"2025-08-05",139.95,2.69,1195500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-04",133.45,137.33,131.75999,136.84,6.3,4.83,1091200,{"date":2635,"open":2636,"high":1151,"low":2637,"close":2638,"change":1777,"percent_change":735,"volume":2639,"transactions":9,"vwap":2638},"2025-08-01",130.21001,126.51,130.53999,1492200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1098,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-31",124.87,128.059998,124.74,126.53,0.84,882800,{"date":2649,"open":1135,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":100,"volume":2654,"transactions":9,"vwap":2652},"2025-07-30",127.47,124.57,125.48,-0.97,735900,{"date":2656,"open":1902,"high":1902,"low":2657,"close":2658,"change":1332,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-29",125.47,126.45,-2.36,710700,{"date":2662,"open":2663,"high":1902,"low":1935,"close":2664,"change":2665,"percent_change":901,"volume":2666,"transactions":9,"vwap":2664},"2025-07-28",128.95,129.5,0.79,583700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2001,"change":2352,"percent_change":1915,"volume":2672,"transactions":9,"vwap":2001},"2025-07-25",128.44,129.14999,126.97,373400,{"date":2674,"open":2362,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1322,"volume":2679,"transactions":9,"vwap":2677},"2025-07-24",128.63,127.28,127.83,-0.06,425700,{"date":2681,"open":2344,"high":2675,"low":2682,"close":2683,"change":1627,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-23",126.89,127.89,1.47,534500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-22",122.85,126.33,122.69,126.040001,3.46,2.82,750900,{"date":2696,"open":2697,"high":2698,"low":1095,"close":2699,"change":86,"percent_change":1619,"volume":2700,"transactions":9,"vwap":2699},"2025-07-21",124.14,124.65,122.58,848000,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-18",124.84,122.13,123.37,-1,-0.8,543500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":998,"percent_change":179,"volume":2715,"transactions":9,"vwap":2714},"2025-07-17",122.59,125.38,122.2,124.37,780900,{"date":2717,"open":1095,"high":2718,"low":2719,"close":2131,"change":116,"percent_change":2646,"volume":2720,"transactions":9,"vwap":2131},"2025-07-16",123.84,120.89,623400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1398,"volume":2728,"transactions":9,"vwap":2726},"2025-07-15",125.12,125.22,122.099998,122.11,-2.37,913100,{"date":2730,"open":2146,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1464,"volume":2735,"transactions":9,"vwap":2733},"2025-07-14",126.18,124.089996,124.48,-1.34,722200,{"date":2737,"open":2738,"high":2645,"low":2739,"close":2146,"change":2707,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2146},"2025-07-11",126.22,125.07,-0.63,601500,{"date":2743,"open":2744,"high":2745,"low":2149,"close":2746,"change":796,"percent_change":999,"volume":2747,"transactions":9,"vwap":2746},"2025-07-10",125.88,129.020004,126.62,797200,{"date":2749,"open":2750,"high":225,"low":2751,"close":2752,"change":2753,"percent_change":804,"volume":2754,"transactions":9,"vwap":2752},"2025-07-09",127.11,124.12,125.44,-0.18,1089700,{"date":2756,"open":2757,"high":2758,"low":2186,"close":2759,"change":571,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-08",124.59,127.72,125.62,0.87,1372500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1363,"percent_change":1058,"volume":2768,"transactions":9,"vwap":2767},"2025-07-07",123.059998,124.77,122.49,124.54,1595400,{"date":2770,"open":2179,"high":2771,"low":2054,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-03",124.67,124.21,1.73,1.41,771000,{"date":2777,"open":2778,"high":2711,"low":2779,"close":2171,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2171},"2025-07-02",118.16,117.31,4.32,3.66,1064600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2778,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2778},"2025-07-01",114.17,119.52,113.93,4.62,4.07,842200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":603,"percent_change":812,"volume":2797,"transactions":9,"vwap":2796},"2025-06-30",113,114.010002,112.84,113.54,564000,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":644,"percent_change":1595,"volume":2804,"transactions":9,"vwap":2803},"2025-06-27",113.3,114.37,112.59,113.62,1223000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1440,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-26",110.59,113.27,109.8,112.99,2.86,641100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":172,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-25",110.54,110.69,108.89,109.85,-0.62,391800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2815,"change":346,"percent_change":325,"volume":2826,"transactions":9,"vwap":2815},"2025-06-24",109.95,111.010002,109.19,430500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-23",108,109.37,106.37,108.67,-0.42,-0.39,803300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":111,"volume":2843,"transactions":9,"vwap":2841},"2025-06-20",110.28,110.67,108.3,109.089996,-0.53,1080000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1519,"percent_change":2753,"volume":2850,"transactions":9,"vwap":2849},"2025-06-18",110,111.19,109.49,109.62,871000,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1760,"percent_change":1371,"volume":2857,"transactions":9,"vwap":2856},"2025-06-17",110.76,111.12,109.25,109.82,747700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1595,"percent_change":2150,"volume":2864,"transactions":9,"vwap":2863},"2025-06-16",111.56,112.44,110.97,111.54,583800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":106,"percent_change":2214,"volume":2871,"transactions":9,"vwap":2870},"2025-06-13",110.07,112.010002,109.63,110.98,746800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":77,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-12",109.77,111.97,109.45,111.28,0.42,680500,{"date":2881,"open":2882,"high":2795,"low":2883,"close":2884,"change":57,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-11",112.49,110.78,110.81,-0.59,725600,{"date":2888,"open":2824,"high":2889,"low":2846,"close":2890,"change":2891,"percent_change":2508,"volume":2892,"transactions":9,"vwap":2890},"2025-06-10",112.14,111.47,0.78,570500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2816,"change":894,"percent_change":998,"volume":2898,"transactions":9,"vwap":2816},"2025-06-09",110.4,111.53,109.76,812700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2214,"percent_change":167,"volume":2905,"transactions":9,"vwap":2904},"2025-06-06",111.95,111.98,109.31,109.34,1283700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-05",103.62,110.55,103.13,109.61,7.48,7.32,2693400,{"date":2916,"open":2917,"high":2917,"low":2918,"close":2919,"change":1519,"percent_change":1519,"volume":2920,"transactions":9,"vwap":2919},"2025-06-04",102.75,101.37,102.13,559200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1835,"volume":2928,"transactions":9,"vwap":2926},"2025-06-03",100.2,102.55,100.12,102.33,4.04,1032400,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":2165,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-02",99.47,97.28,98.29,-0.91,727800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-30",99.57,100.25,98.48,99.19,-1.17,748700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-29",100.93,101.089996,99.55,100.36,0.3,615300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2706,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-28",100.86,100.96,99.73,100.059998,-0.99,426800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":746,"percent_change":1195,"volume":2966,"transactions":9,"vwap":2965},"2025-05-27",99.9,101.11,98.5,101.059998,415900,{"date":2968,"open":2969,"high":2970,"low":2969,"close":2971,"change":172,"percent_change":508,"volume":2972,"transactions":9,"vwap":2971},"2025-05-23",96.029999,98.38,97.74,603100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1322,"percent_change":1322,"volume":2979,"transactions":9,"vwap":2978},"2025-05-22",98.31,99.010002,97.34,98.43,727000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2940,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2940},"2025-05-21",101.099998,102,98.41,-3.95,-3.86,570100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":167,"percent_change":162,"volume":2994,"transactions":9,"vwap":2993},"2025-05-20",102.080002,103.3,101.62,102.43,609800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2118,"volume":3002,"transactions":9,"vwap":3000},"2025-05-19",100.61,102.95,100.019997,102.68,0.52,980200,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-16",100.79,102.28,100.26,102.16,1.99,797000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":57,"percent_change":1211,"volume":3017,"transactions":9,"vwap":3016},"2025-05-15",100,100.69,99.37,100.17,669500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":2447,"percent_change":2447,"volume":3024,"transactions":9,"vwap":3023},"2025-05-14",99.67,101.33,98.65,100.83,1094300,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":2407,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-13",98.91,100.63,98.81,100.16,2.48,712700,{"date":3034,"open":3035,"high":3036,"low":3037,"close":2971,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":2971},"2025-05-12",97.58,98.69,96.15,5.72,6.22,801400,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":1423,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-09",91.51,92.35,90.74,92.019997,0.93,660600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":1295,"volume":3056,"transactions":9,"vwap":3054},"2025-05-08",89.9,92,88.96,91.17,2.52,510000,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":612,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-05-07",89.059998,89.47,87.7,88.65,0.44,585200,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":141,"volume":3072,"transactions":9,"vwap":3070},"2025-05-06",88.69,89.5,87.54,88.26,-1.35,739000,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":613,"volume":3080,"transactions":9,"vwap":3078},"2025-05-05",88.5,91.050003,88.43,89.61,0.22,737800,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1626,"volume":3088,"transactions":9,"vwap":3086},"2025-05-02",88.33,90.58,88.13,89.39,2.7,1150600,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2579,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-01",84.76,88,84.29,86.69,3.5,874900,{"date":3098,"open":3099,"high":3100,"low":182,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-04-30",85.07,86.88,83.76,-4.48,-5.08,2546200,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1545,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-04-29",87.77,89.58,87.65,88.24,-0.68,1216300,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1806,"percent_change":76,"volume":3119,"transactions":9,"vwap":3118},"2025-04-28",88.78,90.45,87.86,88.84,627300,{"date":186,"open":3121,"high":3122,"low":3077,"close":3115,"change":3123,"percent_change":1244,"volume":3124,"transactions":9,"vwap":3115},88.44,89.91,0.34,1064500]