[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DG":3,"homepage-market-summary":30,"stock-historical-DG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"DG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Dollar General Corp.","NYSE",null,"RETAIL-VARIETY STORES","Since its beginning in 1939, Dollar General has grown to become the largest dollar store operator in the United States, with more than 20,000 small-box discount stores across 48 states. The firm generated over $42 billion in fiscal 2025 sales. The retailer maintains a heavy concentration of stores in rural and low-income markets underserved by big-box retailers. It's 11,000 stock-keeping units, including 2,000 priced at $1 or less, span consumables (82% of sales), seasonal items (10%), home products (5%), and apparel (3%). More than 20% of sales are derived from private label.","194,000","Goodlettsville, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},118.93,120.02,121.12,118.46,119.58,-0.65,-0.54,1847209.783533,36286,119.1963,262.20999,21.3,2825953.738765128,40.5,4245,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},158.23,86.25,3205791,1170113621.057969,24.39,"2025-04-21",[184,185,195,206,217,228,239,250,261,272,281,292,303,314,325,335,346,356,367,377,388,398,409,420,430,441,452,462,472,483,493,503,514,525,536,545,553,564,575,585,596,607,617,628,639,650,661,672,681,691,700,710,721,730,736,745,754,761,768,775,784,793,802,811,820,829,838,847,855,863,871,879,887,896,905,914,922,929,936,944,952,961,969,977,983,992,1001,1010,1019,1027,1035,1042,1051,1059,1067,1076,1082,1089,1098,1106,1114,1122,1130,1138,1146,1152,1161,1169,1176,1184,1192,1198,1205,1212,1220,1228,1235,1243,1252,1260,1269,1276,1284,1293,1302,1310,1319,1328,1335,1341,1349,1357,1366,1373,1381,1389,1396,1405,1413,1421,1430,1439,1448,1455,1462,1470,1478,1487,1494,1503,1511,1518,1526,1534,1543,1552,1560,1568,1575,1584,1592,1601,1609,1617,1625,1632,1640,1648,1656,1664,1673,1682,1689,1697,1704,1712,1719,1728,1737,1746,1754,1763,1772,1780,1787,1792,1801,1810,1818,1826,1834,1841,1849,1856,1864,1871,1880,1887,1895,1903,1911,1918,1927,1934,1942,1950,1959,1968,1976,1983,1990,1998,2007,2015,2023,2031,2039,2047,2054,2061,2068,2076,2084,2092,2100,2108,2116,2124,2131,2138,2145,2152,2160,2167,2173,2181,2189,2195,2201,2208,2217,2225,2234,2241,2249,2257,2263,2270,2279,2286,2293,2302,2310,2315,2323,2329,2336,2342,2349,2356,2365,2370,2378,2384,2391,2397,2406,2411,2419,2426,2434,2441,2448,2456,2463,2468,2475,2482,2491,2499,2506,2512,2519,2527,2533,2541,2547,2554,2560,2565,2572,2579,2585,2592,2601,2606,2612,2619,2626,2635,2641,2648,2654,2661,2669,2677,2683,2691,2699,2706,2713,2719,2728,2733,2739,2746,2752,2758,2766,2774,2779,2786,2795,2801,2808,2812,2818,2825,2832,2838,2844,2850,2855,2860,2866,2872,2879,2885,2892,2899,2906,2912,2918,2924,2931,2940,2947,2956,2962,2969,2978,2985,2992,2999,3005,3012,3018,3026,3032,3040,3046,3051,3059,3065,3073],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",124.02,124.3,118.85,-3.06,-2.5,2572167.045709,39820,120.0496,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",123.97,124.04,120.48,122.64,-1.73,-1.39,2708410.509479,40335,122.3154,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",122.97,125.54,122.45,124.37,-0.47,-0.38,2452451.41486,36971,124.4598,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",122.66,125.775,122.3,124.84,2.31,1.89,2506458.729985,36352,124.7089,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",123,124.99,122.32,122.53,1.93,1.6,2324817.732486,35149,122.9506,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",122.5,122.88,120.05,120.6,-2.03,-1.66,1610517.656626,31830,120.8022,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",123.34,125.03,122.465,122.63,0.72,0.59,1893902.246016,34781,123.4291,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",123.52,124,121.67,121.91,-0.5,-0.41,2375246.844412,39771,122.5635,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":245,"volume":278,"transactions":279,"vwap":280},"2026-09-18",125.74,122.22,122.41,-2.54,4730207.434843,38229,122.8262,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",124.05,125.12,123.51,124.95,1.94,1.58,2259422.283292,40536,124.4049,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",124.38,125.78,122.25,123.01,-1.69,-1.36,2317746.395162,44898,123.9597,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",129.46,130.76,124.47,124.7,-4.47,-3.46,2631767.017201,49279,125.6277,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",124.83,129.72,124.73,129.17,4.59,3.68,2825929.528422,51212,128.5974,{"date":326,"open":264,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",125.73,122.89,124.58,1.59,1.29,2228055.112205,42296,124.3888,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",124.15,126.0592,122.395,122.99,-1.58,-1.27,2112044.385048,41218,123.5665,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",127.99,124.09,124.57,-3.3,-2.58,2585186.145486,45843,125.4008,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",132.47,132.75,126.31,127.87,-5.34,-4.01,2544047.149436,48650,127.8697,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":126,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",131.81,133.63,130.77,133.21,1.49,1710523.848423,36067,132.8648,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",132.66,133.76,130.6409,131.26,0.37,0.28,1726086.833428,39104,131.3745,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":95,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",131.5,134.125,130.705,130.89,-0.15,2750202.08362,51208,131.8326,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",127.15,131.78,126.215,131.09,4.34,3.42,3879163.762585,65785,130.6333,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",123.47,127.06,122.725,126.75,3.86,3.14,4191484.645719,61483,126.0465,{"date":421,"open":422,"high":423,"low":424,"close":328,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",125.25,125.88,121.34,-3,-2.38,3310507.72919,57585,122.8741,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",127.84,132.4999,124.5,125.89,3.11,2.53,6406160.256773,90648,128.6072,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",122,123.81,120.44,122.78,0.2,0.16,3243240.756907,53779,122.4965,{"date":453,"open":454,"high":455,"low":221,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",124.78,124.81,122.58,-2.75,-2.19,1533359.46216,30742,122.9401,{"date":463,"open":464,"high":465,"low":230,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",123.58,125.5,125.33,1.92,1.56,2138770.727942,42333,124.6899,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",121.72,123.43,121.3,123.41,2.83,2.35,1770171.127474,34173,122.7514,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":201,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",118,123.09,117.51,120.58,-1.41,2152925.187013,43059,121.1834,{"date":494,"open":495,"high":349,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",121.87,121.73,122.31,1.47,1.22,2206037.226955,40198,122.6822,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",122.81,124.23,120.52,120.84,0.76,0.63,2294828.655076,44006,121.9942,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",121.31,122.43,119.8,120.08,-3.2,-2.6,1859300.626442,34983,120.2823,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",122.2,125.77,122.08,123.28,1.2,0.98,1552948.598676,32077,123.463,{"date":537,"open":538,"high":539,"low":540,"close":529,"change":79,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",121.6,123.07,119.845,2.07,1551308.015534,32979,121.9661,{"date":546,"open":547,"high":547,"low":485,"close":548,"change":212,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",120.76,119.6,-0.39,2070043.207638,40707,119.5168,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",121.4,122.915,119.7,120.07,-2.35,-1.92,1935673.123403,35091,120.6925,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",124.61,125.675,121.43,122.42,-4.17,-3.29,2807994.160014,49736,123.0107,{"date":576,"open":400,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",127.9812,125.555,126.59,-0.86,-0.67,1708814.937605,32655,126.7451,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",128.14,128.26,125.68,127.45,0.51,0.4,1436735.743158,31060,127.2635,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",128.18,128.6,126.04,126.94,-0.32,-0.25,1469261.934608,33325,127.1021,{"date":608,"open":609,"high":610,"low":434,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",125.05,128.32,127.26,-0.46,-0.36,1913570.679681,34750,127.1799,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",128.63,131.25,126.52,127.72,0.67,0.53,1953449.765226,33988,128.072,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",127.17,127.7,125.04,127.05,-0.45,-0.35,1391661.269266,28864,127.0489,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",127.58,128.07,125.81,127.5,-1.18,-0.92,1768297.504227,36575,127.3303,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",125.42,129.13,124.34,128.68,2.71,2.15,1794355.904393,38063,128.1369,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",125.43,127.4199,124.35,125.97,2.75,2.23,2475279.916322,44397,126.0307,{"date":673,"open":674,"high":307,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",118.675,123.22,5.99,5.11,2496144.432031,46790,123.2437,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":541,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",115.72,119.36,115.16,117.23,1.8,1654130.190634,31688,117.588,{"date":692,"open":693,"high":693,"low":694,"close":685,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",119.09,114.415,-5.08,-4.22,2702912.132146,46364,115.337,{"date":701,"open":566,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",124.66,119.85,120.24,-2.96,-2.4,1793122.804299,35295,120.9855,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",123.83,125.165,122.59,123.2,-1.55,-1.24,1670897.854092,29944,123.4297,{"date":722,"open":723,"high":414,"low":702,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",125.75,124.75,-1,-0.8,2275868.541108,32950,125.3574,{"date":731,"open":590,"high":732,"low":733,"close":723,"change":489,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-17",130.61,124.68,-1.11,2943300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",123.089996,127.97,121.97,127.16,5.88,4.85,4863800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",119.37,122.85,118.92,121.28,1.14,0.95,2044600,{"date":755,"open":756,"high":444,"low":757,"close":758,"change":351,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",123.65,119.83,120.14,-2.67,2719300,{"date":762,"open":763,"high":723,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",120.38,123.44,4.52,3.8,3566300,{"date":769,"open":770,"high":771,"low":770,"close":749,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":749},"2026-07-10",116.35,119.040001,3.19,2.76,2226100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",114.19,116.63,113.5,115.73,0.93,0.81,1988800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",114.64,117.040001,113.2,114.8,-0.63,-0.55,2545700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",115.41,117.71,115.15,115.43,-0.84,-0.72,2577900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",119.27,119.65,114.63,116.27,-1.9,-1.61,2141200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",116.45,118.34,115.49,118.17,2.97,2.58,3242200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",114.98,116.52,114.13,115.2,0.09,0.08,2676500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",116,116.59,113.32,115.11,-2.41,-2.05,2178800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",118.62,118.88,116.81,117.52,-1.99,-1.67,2181300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":126,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-26",118.35,120.93,118.14,119.51,1.66,3385400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":809,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-25",119.96,120.13,115.92,117.56,-1.35,2813300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":320,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",115.059998,119.67,114.54,119.17,4.01,3195200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":224,"volume":878,"transactions":9,"vwap":876},"2026-06-23",114.080002,115.089996,112.78,114.58,2.12,2442900,{"date":880,"open":881,"high":832,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",112.16,111.75,112.46,-0.99,-0.87,2591900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",109.059998,113.81,108.95,113.45,4.76,4.38,5885900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",113,113.55,107.91,108.69,-5.06,-4.45,3901300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",116.2,117.6,112.98,113.75,-2.64,-2.27,3479300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":330,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-15",116.49,119.2,115.45,116.39,1.39,3617700,{"date":923,"open":924,"high":925,"low":926,"close":789,"change":927,"percent_change":592,"volume":928,"transactions":9,"vwap":789},"2026-06-12",115.099998,116.65,114.38,0.46,2619800,{"date":930,"open":931,"high":786,"low":932,"close":933,"change":894,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",109.6,108.62,114.34,3.98,3128900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":624,"volume":943,"transactions":9,"vwap":941},"2026-06-10",109.2,110.94,107.6,109.96,0.58,2906700,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",106.25,110.5,109.38,2.56,2.4,3478400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",103.64,106.89,103.44,106.82,3.12,3.01,3425800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":157,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-05",104.26,105.67,102.65,103.7,0.17,2786800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",106.74,103.17,103.52,-1.57,-1.49,3037300,{"date":978,"open":979,"high":955,"low":980,"close":981,"change":645,"percent_change":734,"volume":982,"transactions":9,"vwap":981},"2026-06-03",105.75,101.87,105.089996,4689700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",113.25,115,105.55,106.27,-3.66,-3.33,9005600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",111.050003,111.99,108.15,109.93,-0.68,-0.61,7146500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",108.79,110.67,108.059998,110.61,0.71,0.65,5519000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",111,111.45,107.38,109.9,5.57,5.34,4782700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":256,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",102.73,106.9,102.43,104.33,0.69,4966500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",105.63,101.79,103.61,-2.04,-1.93,3541000,{"date":1036,"open":1037,"high":1038,"low":963,"close":1039,"change":1040,"percent_change":591,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",104.43,106.089996,105.65,0.54,2435200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",101.84,105.27,99.57,105.11,0.5,0.48,3767900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":80,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",102.55,105.51,101.059998,104.61,1.13,3260300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":457,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",106.019997,106.029999,100.21,103.48,-2.59,4381800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",101.92,106.47,100.42,106.23,3.85,3.76,5083000,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":759,"percent_change":277,"volume":1081,"transactions":9,"vwap":1080},"2026-05-15",105.36,102.32,102.38,3435900,{"date":1083,"open":1084,"high":1054,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",102.15,105.050003,3.3,3.24,3933900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",102.19,103.38,100.81,101.75,-1.23,-1.19,4618200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":341,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",104.84,105.24,102.26,102.98,-1.65,5469500,{"date":1107,"open":1108,"high":1109,"low":954,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",111.83,112.31,104.63,-8.66,-7.64,6574900,{"date":1115,"open":787,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",117.37,112.91,113.29,-3.18,-2.73,3307100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":826,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",116.17,117.55,113.56,116.47,0.1,3210900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":791,"volume":1137,"transactions":9,"vwap":1135},"2026-05-06",116.55,117.54,114.81,116.37,-0.64,2930300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":437,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",116.18,118.58,115.82,117.010002,2.21,2897200,{"date":1147,"open":1148,"high":1149,"low":779,"close":1150,"change":72,"percent_change":53,"volume":1151,"transactions":9,"vwap":1150},"2026-05-04",114.44,117.61,114.48,3379400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-01",116.53,116.56,113.4,114.43,-1.45,-1.25,2189300,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",113.85,116.62,115.88,1.75,1.53,3061400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":824,"change":298,"percent_change":1174,"volume":1175,"transactions":9,"vwap":824},"2026-04-29",115.91,116.26,112.76,-1.46,2974700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1142,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1142},"2026-04-28",119.11,119.19,114.25,-1.53,-1.3,2581000,{"date":1185,"open":1186,"high":568,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-27",121.029999,116.72,117.35,-3.36,-2.78,1927500,{"date":1193,"open":1194,"high":1195,"low":852,"close":1196,"change":861,"percent_change":734,"volume":1197,"transactions":9,"vwap":1196},"2026-04-24",122.29,122.33,120.71,1850400,{"date":1199,"open":738,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":150,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",123.67,120.43,122.059998,-1.14,2298000,{"date":1206,"open":286,"high":1207,"low":1208,"close":715,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":715},"2026-04-22",125.010002,121.51,-0.91,-0.73,2392400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":559,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",126.089996,126.95,123.69,124.11,-1.86,2295100,{"date":1221,"open":360,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-20",127.18,124.63,126.46,-0.22,-0.17,2362700,{"date":1229,"open":1230,"high":611,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",123.31,126.68,3.21,2.6,3071800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":411,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":411},"2026-04-16",122.24,125.71,121.81,1.91,1.57,3664900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",119.35,121.75,117.65,121.56,1.97,1.65,2845700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":384,"volume":1259,"transactions":9,"vwap":1257},"2026-04-14",118.9,120.56,117.8,119.59,0.33,2609900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",114.9,119.95,114.68,119.26,3.53,3.05,4016500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":780,"change":1274,"percent_change":1189,"volume":1275,"transactions":9,"vwap":780},"2026-04-10",119.050003,119.78,114.89,-4.02,3286400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":351,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-09",121.44,121.93,118.019997,119.75,-2.68,3151300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",121.94,124.45,120.65,123.050003,1.84,1.52,2904300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",123.77,124.33,120.47,121.21,-3.8,-3.04,3126400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1207,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1207},"2026-04-06",119.99,125.14,119.98,5.27,4.4,3163400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",116.32,119.87,115.32,119.74,2.57,2.19,2571200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",120.42,121.13,117.12,117.17,-1.56,-1.31,4018900,{"date":1329,"open":1141,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":509,"volume":1334,"transactions":9,"vwap":1332},"2026-03-31",119.9,116.7,118.73,0.89,3410400,{"date":1336,"open":749,"high":1281,"low":1337,"close":1338,"change":1339,"percent_change":942,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",116.94,117.84,0.68,2950700,{"date":1342,"open":548,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",119.73,117.13,117.16,-2.07,-1.74,2902000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":602,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-26",118.52,121.76,118.51,119.23,-0.27,4084900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-25",119.5,120.34,116.6,119.55,1.67,1.42,3657800,{"date":1367,"open":1352,"high":505,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",117.059998,117.88,-7.23,-5.78,4570500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":257,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-23",126.080002,126.44,123.75,125.11,0.47,2979800,{"date":1382,"open":1223,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",124.85,122.7,124.52,1.07,0.87,4147700,{"date":1390,"open":1391,"high":1392,"low":328,"close":1393,"change":1394,"percent_change":277,"volume":1395,"transactions":9,"vwap":1393},"2026-03-19",126,126.93,123.45,-3.22,3521400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",130.5,130.83,126.16,126.67,-4.26,-3.25,4004400,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-17",135.38,130.38,130.92999,-3.92,-2.91,3885600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":959,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",133.070007,135.49001,131.42,134.85001,2.28,3251300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",134.92999,135.98,131.13,131.84,-4.11,-3.02,3770000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",131.55,140.0099945,128.84,135.95,-8.89,-6.14,8687400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",145.36,146.99001,143.75,144.84,-1.16,-0.79,4722900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1049,"percent_change":1258,"volume":1454,"transactions":9,"vwap":1453},"2026-03-10",145.13,149.23,144.5,146,3358600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1446,"percent_change":21,"volume":1461,"transactions":9,"vwap":1460},"2026-03-09",144.75,145.77,141.62,145.52,2770900,{"date":1463,"open":1464,"high":1465,"low":1457,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",145.020004,147.5,146.31,-0.24,-0.16,2842700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":990,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",149.72,150.21001,144.52,146.55,-5.05,3794400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",154.89,155.50999,150.53,151.60001,-1.44,-0.94,2893700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":171,"percent_change":384,"volume":1493,"transactions":9,"vwap":1492},"2026-03-03",150.059998,154.83,149.3,153.039993,2741000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-02",154.63,156.88,151.42999,152.62,-3.62,-2.32,2497200,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",153.52,157.070007,156.24001,2.24,1.45,3443100,{"date":1512,"open":1513,"high":177,"low":1514,"close":1515,"change":1446,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-26",154.5,153.53,154,-0.51,2347700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1040,"volume":1525,"transactions":9,"vwap":1523},"2026-02-25",153.7,156.53,153.25999,154.78999,0.83,3410900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1025,"volume":1533,"transactions":9,"vwap":1531},"2026-02-24",153.0099945,154.60001,150.96001,153.96001,1.06,2195600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-23",150.3,153.31,149.17,152.89999,2.26,1.5,2284300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",151.31,154.24001,149.11,150.64,-1.15,-0.76,2596200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":394,"volume":1559,"transactions":9,"vwap":1557},"2026-02-19",150.74001,153.89999,149.67999,151.78999,-0.23,2215400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":468,"volume":1567,"transactions":9,"vwap":1565},"2026-02-18",149.39999,153.82001,149.12,152.020004,2.34,2564400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1556,"change":1573,"percent_change":86,"volume":1574,"transactions":9,"vwap":1556},"2026-02-17",153.78999,155,147.57001,-4.16,2904800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-13",148.67999,153.88,146.52,153.84,5.28,3.55,2940400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":752,"volume":1591,"transactions":9,"vwap":1589},"2026-02-12",148,150.67999,145.94,148.56,1.4,3188000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-11",146.22,147.96001,144.31,147.16,0.91,0.62,2770000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1550,"volume":1608,"transactions":9,"vwap":1606},"2026-02-10",148.36,148.8,145.88,146.25,-1.12,1940700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":256,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-09",146.98,149.88,146.87,147.37,0.49,2247000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1166,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-06",146.53,148.21001,145.82001,146.64999,1.21,1715400,{"date":1626,"open":1589,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1411,"volume":1631,"transactions":9,"vwap":1629},"2026-02-05",149.5,144.61,144.89999,-4.35,2433300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1623,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-04",149.34,151.17,146.44,149.25,0.82,2792400,{"date":1641,"open":1642,"high":1489,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-03",144.49001,142.96001,148.039993,4.53,3.16,4347500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":827,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-02",143.7,145.27,142.71001,143.50999,0.06,3019600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1250,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-30",140.11,143.57001,140,143.42999,1.16,2307400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-29",145.080002,145.66,140.85001,141.78,-3.26,-2.25,2622800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-28",146.97,147.77,143.39,145.039993,-2.62,-1.77,2117800,{"date":1683,"open":1684,"high":1685,"low":1597,"close":1686,"change":759,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-27",150.99001,151.089996,147.66,-1.78,2580000,{"date":1690,"open":1691,"high":1692,"low":1577,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-26",148.75,152.74001,150.33,3.41,2.32,3367200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1695,"percent_change":235,"volume":1703,"transactions":9,"vwap":1702},"2026-01-23",145.23,147.41,144.39,146.92,2447300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1347,"volume":1711,"transactions":9,"vwap":1709},"2026-01-22",147.089996,149.25999,143.99001,144.60001,-2.56,3926800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1597,"change":624,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1597},"2026-01-21",146.95,147.87,145.28999,0.36,3588600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-20",148.60001,151.25999,145.83,146.63,-2.11,-1.42,4301500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-16",151.41,152.16,147.71001,148.74001,-2.99,-1.97,3816500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-15",150.75,152.67999,149.080002,151.73,0.78,0.52,3047700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":95,"volume":1753,"transactions":9,"vwap":1751},"2026-01-14",152.029999,154.75,150.87,150.95,-0.3,2862700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-13",148.5,152.089996,147.56,151.25,2.39,1.61,3053600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-12",142.77,149.059998,142.21001,148.86,6.12,4.29,3921900,{"date":1773,"open":1774,"high":1629,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-09",144.17999,141.55,142.74001,-1.26,-0.88,3020100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1782,"change":1615,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1782},"2026-01-08",144,145.16,142.50999,0.34,3465600,{"date":1788,"open":1678,"high":1453,"low":1789,"close":1653,"change":645,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1653},"2026-01-07",142.82001,-0.82,3742900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-06",139.23,146.19,139.0099945,144.69,5.76,4.15,5825900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-05",135.56,138.98,133.85001,138.92999,2.11,1.54,3707700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1267,"volume":1817,"transactions":9,"vwap":1815},"2026-01-02",132.78999,137.7,132.64999,136.82001,4.05,3544300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1671,"volume":1825,"transactions":9,"vwap":1823},"2025-12-31",135.14999,135.71001,132.57001,132.77,-3.05,2345000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":717,"volume":1833,"transactions":9,"vwap":1831},"2025-12-30",136.84,138.089996,135.73,135.82001,-1.7,1513300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":602,"percent_change":1558,"volume":1840,"transactions":9,"vwap":1839},"2025-12-29",137.73,139.83,137.050003,137.52,3212400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1760,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-26",135.85001,137.89999,135.53999,137.84,1.76,1722500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":531,"percent_change":1333,"volume":1855,"transactions":9,"vwap":1854},"2025-12-24",134.56,136.25,133.5,135.45,966900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":426,"volume":1863,"transactions":9,"vwap":1861},"2025-12-23",137.17999,137.2,133.88,134.25,-3.27,2338700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1839,"change":1869,"percent_change":967,"volume":1870,"transactions":9,"vwap":1839},"2025-12-22",138,138.46001,136.38,0.24,3666700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-19",135.97,137.42,134.17999,137.28,0.6,0.44,5136900,{"date":1881,"open":1435,"high":1844,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-18",135.66,136.67999,-0.29,-0.21,4335400,{"date":1888,"open":1889,"high":1890,"low":1853,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-17",134.19,137.60001,136.97,2.46,1.83,3765700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":288,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-16",132.94,135.67999,132.8,134.50999,1.19,6147700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1885,"volume":1910,"transactions":9,"vwap":1908},"2025-12-15",134.3,135.57001,132.029999,132.92999,-0.28,4561600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":624,"percent_change":592,"volume":1917,"transactions":9,"vwap":1916},"2025-12-12",132.5,133.31,130.78,133.21001,4592800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-11",126.25,132.71001,126.15,132.67999,6.79,5.39,4208800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":435,"change":1932,"percent_change":384,"volume":1933,"transactions":9,"vwap":435},"2025-12-10",126.54,126.63,123.86,0.35,2939400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":209,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":209},"2025-12-09",124.97,128.55,124.07,1.27,1.02,4086300,{"date":1943,"open":1944,"high":1945,"low":1384,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-08",133.080002,133.089996,124.27,-8.1,-6.12,6759800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-05",125.19,135.080002,124.24,132.37,7.08,5.65,12342200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-04",115.75,125.44,114.62,125.29,15.4,14.01,14189800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-03",110.8,111.87,109.89,-0.14,-0.13,5472700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1025,"percent_change":510,"volume":1982,"transactions":9,"vwap":1981},"2025-12-02",109.52,110.51,108.39,110.029999,3563100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":394,"percent_change":1973,"volume":1989,"transactions":9,"vwap":1988},"2025-12-01",109.15,111.07,108.28,109.34,3321300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":256,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-28",108.65,109.78,108.5,109.49,0.66,1380400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-26",104.73,109.25,104.52,108.77,4.46,4.28,3118400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":818,"volume":2014,"transactions":9,"vwap":2012},"2025-11-25",102.54,106.33,102.25,104.31,2.62,3016800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-24",101.58,103.19,100.78,101.69,-0.01,3812900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-21",100.75,102.81,99.6,101.7,1.41,2927000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-20",100.19,101.42,99.72,100.29,0.64,2458200,{"date":2040,"open":1064,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-19",104.16,99.5,99.65,-3.68,-3.56,3391000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":157,"percent_change":967,"volume":2053,"transactions":9,"vwap":2052},"2025-11-18",102.96,104.79,102.23,103.33,1897000,{"date":2055,"open":2056,"high":979,"low":2057,"close":2058,"change":1549,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-17",103.8,102.67,103.15,-1.1,2721500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":106,"percent_change":106,"volume":2067,"transactions":9,"vwap":2066},"2025-11-14",103.83,105.25,103.35,104.3,2375100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-13",103.67,105.029999,103.14,104.19,-0.02,3054900,{"date":2077,"open":2078,"high":1047,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-12",104.019997,103.95,104.21,0.14,0.13,2415700,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-11",100.3,104.22,104.07,3.67,3.66,3135600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1901,"volume":2099,"transactions":9,"vwap":2097},"2025-11-10",99.25,100.88,97.32,100.4,1.18,4042600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":405,"volume":2107,"transactions":9,"vwap":2105},"2025-11-07",96.34,99.36,95.11,99.22,3.28,3744300,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-06",101.050003,95.92,95.94,-4.67,-4.64,3093300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-05",99.74,100.84,99.059998,100.61,0.84,2229600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1877,"percent_change":145,"volume":2130,"transactions":9,"vwap":2129},"2025-11-04",99.38,100.31,98.27,99.77,2287000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":591,"percent_change":1744,"volume":2137,"transactions":9,"vwap":2136},"2025-11-03",98.33,99.51,96.010002,99.17,2562200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":646,"percent_change":646,"volume":2144,"transactions":9,"vwap":2143},"2025-10-31",98.68,98.75,96.91,98.66,2897900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":121,"percent_change":121,"volume":2151,"transactions":9,"vwap":2150},"2025-10-30",100.66,100.87,99.040001,99.58,2461900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1735,"volume":2159,"transactions":9,"vwap":2157},"2025-10-29",101.019997,101.6,99.78,99.91,-2.01,2222100,{"date":2161,"open":2162,"high":2163,"low":2095,"close":1069,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1069},"2025-10-28",102.050003,103.27,-0.85,-0.83,2050600,{"date":2168,"open":1094,"high":2169,"low":2170,"close":2171,"change":1743,"percent_change":509,"volume":2172,"transactions":9,"vwap":2171},"2025-10-27",103.23,101.54,102.77,2659000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":725,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-24",103.18,103.78,101.35,101.99,-0.97,2124900,{"date":2182,"open":1064,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-23",105.2,102.72,102.99,-0.59,-0.57,1651400,{"date":2190,"open":1085,"high":2191,"low":2049,"close":2192,"change":1033,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-22",105.52,103.58,-1.83,2270300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1054,"change":150,"percent_change":885,"volume":2200,"transactions":9,"vwap":1054},"2025-10-21",106.65,106.91,105.18,1931200,{"date":2202,"open":979,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1996,"volume":2207,"transactions":9,"vwap":2205},"2025-10-20",108.35,105.26,106.44,0.7,2343800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-17",104.67,105.81,104.32,105.74,1.86,1.79,2088500,{"date":2218,"open":946,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-16",107.25,103.43,103.88,-2.44,-2.29,3399200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-15",104.42,107.029999,103.56,106.32,2.61,2.52,4313700,{"date":2235,"open":2011,"high":2236,"low":2237,"close":2238,"change":1290,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-14",103.94,101.099998,103.71,1.81,3269100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":980,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":980},"2025-10-13",98.77,102.12,98.52,2.65,2.67,3319500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2105,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2105},"2025-10-10",99,100.53,98.099998,0.55,0.56,2971600,{"date":2258,"open":2259,"high":2251,"low":2260,"close":2261,"change":591,"percent_change":1744,"volume":2262,"transactions":9,"vwap":2261},"2025-10-09",98.58,97.15,98.67,2942100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2215,"percent_change":2214,"volume":2269,"transactions":9,"vwap":2268},"2025-10-08",96.73,99.23,96.51,98.16,3336800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-07",97.41,97.7,95.34,96.37,-1.76,-1.79,3427900,{"date":2280,"open":2281,"high":2252,"low":2282,"close":2283,"change":2284,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-06",100.27,98.07,98.13,-2.08,3189500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1063,"change":1096,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1063},"2025-10-03",101.029999,101.32,99.73,-1.17,3450700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-02",99.45,101.65,99.43,101.4,1.72,1.73,2953100,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-01",103.26,98.7,99.68,-3.67,-3.55,4678000,{"date":2311,"open":2312,"high":2063,"low":2313,"close":2065,"change":66,"percent_change":592,"volume":2314,"transactions":9,"vwap":2065},"2025-09-30",103.11,101.22,4139100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1638,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-29",102.6,103,100.89,102.94,0.8,3380300,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2244,"change":1210,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2244},"2025-09-26",103.21,101.67,-0.71,3158400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1104,"percent_change":341,"volume":2335,"transactions":9,"vwap":2334},"2025-09-25",104.92,105.93,102.59,102.85,2467900,{"date":2337,"open":972,"high":2338,"low":2339,"close":2340,"change":1524,"percent_change":2321,"volume":2341,"transactions":9,"vwap":2340},"2025-09-24",104.51,103.040001,104.5,2461100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2070,"change":2239,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2070},"2025-09-23",102.24,104.4,102.17,1.78,2840000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":603,"percent_change":1467,"volume":2355,"transactions":9,"vwap":2354},"2025-09-22",102.099998,102.22,99.9,101.86,3549400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-19",107.28,107.34,101.040001,102.11,-4.79,-4.48,6059400,{"date":2366,"open":2367,"high":2358,"low":2368,"close":1022,"change":509,"percent_change":256,"volume":2369,"transactions":9,"vwap":1022},"2025-09-18",106.07,104.97,3963600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":234,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-17",104.66,106.24,104.49,106.14,1.85,2592100,{"date":2379,"open":2012,"high":2380,"low":2381,"close":2080,"change":2382,"percent_change":1752,"volume":2383,"transactions":9,"vwap":2080},"2025-09-16",105,103.34,-0.31,2313400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2002,"change":2389,"percent_change":106,"volume":2390,"transactions":9,"vwap":2002},"2025-09-15",104.059998,104.96,103.49,0.12,3383200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2345,"change":884,"percent_change":1485,"volume":2396,"transactions":9,"vwap":2345},"2025-09-12",104.44,105.42,103.72,2557300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-11",106.68,107.13,104.72,105.39,-1.08,-1.01,2931600,{"date":2407,"open":2340,"high":2408,"low":2409,"close":1070,"change":467,"percent_change":1290,"volume":2410,"transactions":9,"vwap":1070},"2025-09-10",106.49,104.029999,3130700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":570,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-09",107.78,108.3,104.36,104.55,-3.84,4369200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":140,"percent_change":1516,"volume":2425,"transactions":9,"vwap":2424},"2025-09-08",110.57,110.7,107.26,108.72,3468100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2122,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-05",108.96,109.84,108.41,109.28,0.77,1913100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1159,"percent_change":1203,"volume":2440,"transactions":9,"vwap":2439},"2025-09-04",110.11,110.24,107.87,108.44,2765200,{"date":2442,"open":1003,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":94,"volume":2447,"transactions":9,"vwap":2445},"2025-09-03",110.2,106.64,109.69,-0.77,2686900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":468,"volume":2455,"transactions":9,"vwap":2453},"2025-09-02",109.75,110.93,108.34,110.46,1.7,2637900,{"date":2457,"open":1109,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":911,"volume":2462,"transactions":9,"vwap":2460},"2025-08-29",113.82,107.42,108.76,-2.95,4583400,{"date":2464,"open":822,"high":986,"low":2465,"close":2466,"change":591,"percent_change":927,"volume":2467,"transactions":9,"vwap":2466},"2025-08-28",105.69,111.71,7421200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2206,"percent_change":510,"volume":2474,"transactions":9,"vwap":2473},"2025-08-27",110.58,111.33,110.010002,111.2,3621600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":947,"change":2480,"percent_change":1104,"volume":2481,"transactions":9,"vwap":947},"2025-08-26",112.43,112.48,110.080002,-1.85,2717700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-25",112.2,112.8,111.019997,112.35,-0.05,-0.04,2806100,{"date":2492,"open":2493,"high":910,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-22",112.11,111.37,112.4,-0.09,-0.08,2428600,{"date":2500,"open":873,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":836,"volume":2505,"transactions":9,"vwap":2503},"2025-08-21",114.55,111.91,112.49,-2.36,2545100,{"date":2507,"open":2508,"high":1171,"low":2509,"close":2510,"change":541,"percent_change":1290,"volume":2511,"transactions":9,"vwap":2510},"2025-08-20",112.73,112.47,114.85,2608800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":875,"change":1049,"percent_change":2517,"volume":2518,"transactions":9,"vwap":875},"2025-08-19",112.55,113.65,111.47,0.43,3267800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":212,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-18",113.58,114,112.25,112.3,-0.42,1968400,{"date":2528,"open":1264,"high":1264,"low":2529,"close":2530,"change":1033,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-15",112.07,112.77,-1.68,3258100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1485,"volume":2540,"transactions":9,"vwap":2538},"2025-08-14",115.34,115.65,113.46,114.7,-1.09,1752700,{"date":2542,"open":834,"high":2543,"low":2544,"close":2545,"change":1877,"percent_change":1744,"volume":2546,"transactions":9,"vwap":2545},"2025-08-13",116.3,112.44,115.79,3874900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2037,"percent_change":2255,"volume":2553,"transactions":9,"vwap":2552},"2025-08-12",115.22,116.28,114.050003,115.19,2277300,{"date":2555,"open":925,"high":2556,"low":2557,"close":2501,"change":1680,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2501},"2025-08-11",117.48,114.32,-1.52,2695900,{"date":2561,"open":831,"high":2562,"low":2563,"close":1312,"change":1025,"percent_change":1877,"volume":2564,"transactions":9,"vwap":1312},"2025-08-08",117.95,115.3,2424600,{"date":2566,"open":2567,"high":2568,"low":898,"close":2569,"change":223,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-07",113.13,115.83,115.63,2.04,2678500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":833,"change":1892,"percent_change":2577,"volume":2578,"transactions":9,"vwap":833},"2025-08-06",111.48,114.3,111.34,2.22,2859600,{"date":2580,"open":1993,"high":2581,"low":1993,"close":2582,"change":2497,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-05",111.65,110.86,-0.07,2972700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":939,"change":2590,"percent_change":2577,"volume":2591,"transactions":9,"vwap":939},"2025-08-04",108.33,111.23,108.019997,2.41,3329000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-01",105.32,109.029999,105.059998,108.53,3.63,3.46,4216800,{"date":2602,"open":2380,"high":2603,"low":2340,"close":2604,"change":1136,"percent_change":999,"volume":2605,"transactions":9,"vwap":2604},"2025-07-31",106.35,104.9,3133300,{"date":2607,"open":2608,"high":2609,"low":2394,"close":2610,"change":1326,"percent_change":1095,"volume":2611,"transactions":9,"vwap":2610},"2025-07-30",106.7,107.27,105.54,3020700,{"date":2613,"open":2614,"high":2615,"low":1054,"close":2616,"change":2617,"percent_change":532,"volume":2618,"transactions":9,"vwap":2616},"2025-07-29",105.88,107.35,106.85,1.04,2038100,{"date":2620,"open":2228,"high":2621,"low":2622,"close":2211,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2211},"2025-07-28",107.059998,104.7,-1.75,-1.63,2729600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-25",107.82,108.75,107.22,107.56,-0.19,-0.18,1603800,{"date":2636,"open":2637,"high":931,"low":2638,"close":2639,"change":975,"percent_change":299,"volume":2640,"transactions":9,"vwap":2639},"2025-07-24",109.43,107.74,107.75,1667400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2186,"percent_change":21,"volume":2647,"transactions":9,"vwap":2646},"2025-07-23",109.5,110,107.66,109.24,2186200,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":668,"percent_change":541,"volume":2653,"transactions":9,"vwap":2652},"2025-07-22",108.099998,109.97,109.83,2058800,{"date":2655,"open":2656,"high":2657,"low":2359,"close":940,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":940},"2025-07-21",110.089996,110.28,-2.49,-2.26,2816400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2656,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2656},"2025-07-18",109.55,110.54,108.82,0.86,0.79,2744600,{"date":2670,"open":2671,"high":2672,"low":901,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-17",111.11,112,109.23,-3.34,-2.97,4763200,{"date":2678,"open":2679,"high":2680,"low":2671,"close":2681,"change":20,"percent_change":2187,"volume":2682,"transactions":9,"vwap":2681},"2025-07-16",113.36,113.7,112.57,2140500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2291,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-15",113.61,114.18,112.97,113.22,-1.02,2285200,{"date":2692,"open":1118,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-14",114.69,112.62,114.39,1.25,1.1,2024000,{"date":2700,"open":2701,"high":2702,"low":2502,"close":2703,"change":2704,"percent_change":1743,"volume":2705,"transactions":9,"vwap":2703},"2025-07-11",112.12,113.35,113.14,0.88,2226000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2496,"percent_change":2497,"volume":2712,"transactions":9,"vwap":2711},"2025-07-10",111.76,113.57,111.61,112.26,2520000,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2487,"change":2717,"percent_change":1752,"volume":2718,"transactions":9,"vwap":2487},"2025-07-09",112.74,111.059998,-0.34,2479600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-08",114.82,115.4,111.94,112.69,-3.61,-3.1,3302500,{"date":2729,"open":2730,"high":2543,"low":2731,"close":2543,"change":1317,"percent_change":467,"volume":2732,"transactions":9,"vwap":2543},"2025-07-07",114.5,113.21,4144000,{"date":2734,"open":815,"high":2735,"low":2736,"close":2737,"change":861,"percent_change":2291,"volume":2738,"transactions":9,"vwap":2737},"2025-07-03",116.07,112.68,114.11,2042000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":448,"percent_change":2081,"volume":2745,"transactions":9,"vwap":2744},"2025-07-02",115.39,116.22,113.95,115.46,2484100,{"date":2747,"open":2748,"high":2749,"low":2522,"close":2563,"change":2750,"percent_change":2321,"volume":2751,"transactions":9,"vwap":2563},"2025-07-01",114.24,116.25,0.92,2835000,{"date":2753,"open":1163,"high":2754,"low":2755,"close":926,"change":2583,"percent_change":2756,"volume":2757,"transactions":9,"vwap":926},"2025-06-30",114.87,112.65,-0.06,3041800,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-06-27",112.99,114.71,114.45,1.82,1.62,3326500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1973,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-26",112.96,114.17,112.19,112.63,-0.12,1990300,{"date":2775,"open":898,"high":2748,"low":2776,"close":2530,"change":21,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2530},"2025-06-25",112.27,-0.48,3117000,{"date":2780,"open":2516,"high":2781,"low":2663,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-24",113.86,113.31,-1.64,-1.43,4592000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-23",112.29,115.019997,111.62,114.95,3.44,3.08,3964200,{"date":2796,"open":2770,"high":2797,"low":2798,"close":2799,"change":726,"percent_change":2327,"volume":2800,"transactions":9,"vwap":2799},"2025-06-20",112.53,110.32,111.51,4972300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1109,"change":2404,"percent_change":2806,"volume":2807,"transactions":9,"vwap":1109},"2025-06-18",113.24,114.040001,111.63,-0.89,2228400,{"date":2809,"open":2760,"high":2781,"low":2810,"close":833,"change":2382,"percent_change":1355,"volume":2811,"transactions":9,"vwap":833},"2025-06-17",112.019997,2096700,{"date":2813,"open":2814,"high":2815,"low":2671,"close":2816,"change":126,"percent_change":1166,"volume":2817,"transactions":9,"vwap":2816},"2025-06-16",111.49,114.59,113.63,2901300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1468,"percent_change":1973,"volume":2824,"transactions":9,"vwap":2823},"2025-06-13",112.18,113.099998,111.3,111.68,2319300,{"date":2826,"open":2581,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1932,"volume":2831,"transactions":9,"vwap":2829},"2025-06-12",111.97,109.82,111.84,0.39,2831600,{"date":2833,"open":2494,"high":2834,"low":2835,"close":1013,"change":2836,"percent_change":38,"volume":2837,"transactions":9,"vwap":1013},"2025-06-11",112.24,110.89,0.21,2693800,{"date":2839,"open":1156,"high":2840,"low":2841,"close":2842,"change":1346,"percent_change":2193,"volume":2843,"transactions":9,"vwap":2842},"2025-06-10",114.37,109.86,111.24,3324300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2782,"change":1226,"percent_change":394,"volume":2849,"transactions":9,"vwap":2782},"2025-06-09",113.6,114.52,112.45,3059000,{"date":2851,"open":2477,"high":2737,"low":2852,"close":2853,"change":613,"percent_change":602,"volume":2854,"transactions":9,"vwap":2853},"2025-06-06",111.43,113.48,2938300,{"date":2856,"open":2857,"high":834,"low":2708,"close":2858,"change":541,"percent_change":2376,"volume":2859,"transactions":9,"vwap":2858},"2025-06-05",112.050003,113.84,4558900,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":726,"percent_change":2327,"volume":2865,"transactions":9,"vwap":2864},"2025-06-04",114.73,109.8,111.77,6039500,{"date":2867,"open":2868,"high":2685,"low":2869,"close":2681,"change":1965,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2681},"2025-06-03",106.96,106.080002,15.85,15320300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2497,"percent_change":2497,"volume":2878,"transactions":9,"vwap":2877},"2025-06-02",97.3,98.19,96.36,97.17,4878000,{"date":2880,"open":2881,"high":2268,"low":2882,"close":2883,"change":157,"percent_change":38,"volume":2884,"transactions":9,"vwap":2883},"2025-05-30",96.83,96.52,97.25,5254700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":94,"percent_change":800,"volume":2891,"transactions":9,"vwap":2890},"2025-05-29",97.65,98.040001,96.14,97.07,2419800,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1119,"volume":2898,"transactions":9,"vwap":2896},"2025-05-28",100.82,97.55,97.77,-3.21,3157000,{"date":2900,"open":2901,"high":2902,"low":2306,"close":2903,"change":268,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-27",101.39,101.5,100.98,-0.4,3235400,{"date":2907,"open":2095,"high":2908,"low":2909,"close":2901,"change":2910,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2901},"2025-05-23",101.98,100.47,0.75,2240400,{"date":2913,"open":2154,"high":2914,"low":2915,"close":2916,"change":1973,"percent_change":1973,"volume":2917,"transactions":9,"vwap":2916},"2025-05-22",101.48,99.76,100.64,2963200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2019,"change":1726,"percent_change":202,"volume":2923,"transactions":9,"vwap":2019},"2025-05-21",101.26,102.2,100.28,2967100,{"date":2925,"open":2926,"high":2927,"low":2141,"close":2921,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2921},"2025-05-20",99.71,102.69,4.02,4.09,6814300,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-19",93.64,98.53,93.56,98.18,4.63,4.95,4711200,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2255,"percent_change":1877,"volume":2946,"transactions":9,"vwap":2945},"2025-05-16",92.57,93.76,92.11,93.55,2562600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-15",87.7,93.010002,87.54,92.99,5.29,6.03,3890100,{"date":2957,"open":2958,"high":2959,"low":178,"close":2949,"change":2960,"percent_change":532,"volume":2961,"transactions":9,"vwap":2949},"2025-05-14",87.42,88.27,0.85,3927800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":911,"percent_change":2461,"volume":2968,"transactions":9,"vwap":2967},"2025-05-13",89.050003,89.94,86.69,86.85,4068500,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-12",90.5,91.39,87.040001,89.49,-2.17,-2.37,5487400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2382,"percent_change":2717,"volume":2984,"transactions":9,"vwap":2983},"2025-05-09",91.61,92.5,91.13,91.66,2185100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":646,"percent_change":884,"volume":2991,"transactions":9,"vwap":2990},"2025-05-08",92.9,93.63,91.73,91.97,2572200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2446,"percent_change":1790,"volume":2998,"transactions":9,"vwap":2997},"2025-05-07",93.82,94.11,91.7,92.89,2187500,{"date":3000,"open":3001,"high":3002,"low":3001,"close":3003,"change":1509,"percent_change":1241,"volume":3004,"transactions":9,"vwap":3003},"2025-05-06",91.9,94.040001,93.66,2948800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1240,"percent_change":877,"volume":3011,"transactions":9,"vwap":3010},"2025-05-05",91.050003,92.69,90.45,92.21,2617100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":603,"percent_change":1909,"volume":1429,"transactions":9,"vwap":3017},"2025-05-02",91.56,91.67,90.23,90.3,{"date":3019,"open":3020,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-01",93.16,89.34,90.55,-3.14,-3.35,5236600,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1717,"percent_change":2830,"volume":1718,"transactions":9,"vwap":3031},"2025-04-30",93.5,94.5,92.019997,93.69,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":1387,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-04-29",93.089996,93.48,91.77,93.33,0.94,2560800,{"date":3041,"open":3042,"high":2994,"low":3043,"close":3044,"change":2059,"percent_change":645,"volume":3045,"transactions":9,"vwap":3044},"2025-04-28",93.31,91.35,92.46,3048600,{"date":3047,"open":3048,"high":3029,"low":3049,"close":2935,"change":603,"percent_change":1355,"volume":3050,"transactions":9,"vwap":2935},"2025-04-25",94,93.26,3040100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":1832,"volume":3058,"transactions":9,"vwap":3056},"2025-04-24",95.62,95.66,92.28,93.81,-1.62,3693400,{"date":3060,"open":3061,"high":3062,"low":3031,"close":3063,"change":299,"percent_change":489,"volume":3064,"transactions":9,"vwap":3063},"2025-04-23",95.88,96.71,95.43,3852100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2098,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-04-22",95.67,96.9,94.12,96.79,1.23,3668800,{"date":182,"open":2945,"high":3074,"low":3020,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},95.95,95.61,2.06,2.2,4640700]