[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLTR":3,"homepage-market-summary":31,"stock-historical-DLTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DLTR","2026-10-02",{"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},"Dollar Tree Inc.","Nasdaq",null,"RETAIL-VARIETY STORES","Founded in 1986, Dollar Tree operates almost 9,000 small-box discount stores across the United States and Canada, offering roughly 85% of its merchandise under $2. The chain targets value-conscious suburban and urban shoppers with a mix of consumables (49% of sales), variety (45%), and seasonal goods (6%). In fiscal 2025, Dollar Tree generated over $19 billion in sales through its multi-price strategy, higher-margin discretionary assortments, and private-label products that account for nearly one-third of sales.","153,032","Chesapeake, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},112.16,114.58,115.225,111.12,114.43,-2.27,-1.98,1616286.434324,32282,112.1075,142.39999,84.71,3356619.468760532,47.6,7946,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},78.7,3579012,1306339267.190133,36.51,"2025-04-22",[183,184,194,205,216,227,238,248,259,269,280,290,301,312,323,333,343,354,365,376,386,397,408,418,429,438,449,459,468,478,488,499,510,519,529,539,549,560,571,582,589,598,608,615,625,636,646,657,666,676,687,698,709,720,730,737,744,753,762,768,777,786,793,801,809,818,824,831,839,848,857,866,875,884,892,900,909,918,926,935,942,949,958,967,976,985,994,1003,1011,1018,1027,1036,1045,1053,1062,1071,1080,1087,1095,1104,1112,1121,1129,1137,1146,1154,1162,1168,1176,1183,1191,1200,1208,1216,1223,1232,1240,1248,1257,1264,1272,1279,1288,1295,1304,1313,1322,1331,1339,1348,1356,1364,1372,1381,1390,1399,1406,1414,1423,1431,1439,1448,1456,1465,1473,1481,1490,1498,1505,1514,1523,1531,1539,1548,1556,1564,1571,1579,1588,1596,1605,1614,1623,1630,1638,1646,1654,1660,1668,1675,1681,1688,1696,1705,1714,1722,1731,1739,1748,1755,1761,1769,1778,1787,1795,1802,1809,1818,1827,1833,1838,1846,1852,1861,1870,1879,1883,1889,1897,1903,1910,1917,1925,1934,1941,1947,1954,1962,1970,1979,1987,1994,2002,2011,2020,2029,2038,2046,2055,2063,2071,2080,2089,2097,2102,2110,2116,2124,2132,2138,2146,2153,2160,2167,2174,2180,2187,2193,2201,2209,2217,2225,2233,2241,2250,2259,2268,2276,2284,2292,2300,2306,2313,2321,2329,2336,2344,2350,2355,2361,2368,2375,2382,2388,2395,2403,2409,2416,2423,2432,2440,2446,2452,2460,2466,2472,2479,2487,2494,2502,2507,2513,2520,2528,2535,2542,2548,2555,2563,2568,2575,2581,2586,2593,2600,2607,2614,2621,2626,2631,2637,2643,2649,2654,2660,2669,2677,2684,2693,2698,2704,2712,2718,2725,2732,2739,2747,2753,2759,2765,2771,2777,2783,2790,2794,2801,2808,2813,2821,2828,2833,2840,2847,2854,2862,2869,2877,2883,2890,2898,2905,2912,2920,2925,2931,2939,2946,2953,2961,2968,2977,2983,2990,2998,3005,3013,3022,3031,3039,3045,3052,3058,3065,3071,3079],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",114.95,116.41,113.97,0.41,0.36,1886892.677429,36777,114.708,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",113.64,114.355,112.62,114.02,0.72,0.64,2695411.109784,39318,113.7293,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",115.76,115.77,112.1329,113.3,-2.72,-2.34,2541959.471338,34752,113.4185,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",112.9,116.89,112.25,116.02,1.95,1.71,2072526.956919,35422,115.9744,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",113.31,114.82,112.66,114.07,0.57,0.5,2007236.792013,35417,113.9737,{"date":239,"open":232,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",116.1099,113.425,113.5,0.34,0.3,1851146.316517,34892,114.1462,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",114.74,115.275,112.15,113.16,-1.88,-1.63,2236843.462206,36685,113.2189,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",112.87,117.38,115.04,2.71,2.41,2814889.050819,45202,115.3785,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",112.46,114.56,111.23,112.33,0.37,0.33,3018798.163002,43032,113.0002,{"date":281,"open":282,"high":250,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",113.99,111.7,111.96,-2.44,-2.13,6588824.483153,41420,112.3205,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",113.18,114.47,111.665,114.4,2,1.78,3147551.965385,43325,113.8489,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",113.87,115.25,111.43,112.4,-0.39,-0.35,3613340.429441,53420,113.2013,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",117.675,118.5,112.06,112.79,-6.38,-5.35,4195052.877201,57025,113.5778,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":47,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",118.17,120.795,117.23,119.17,0.85,2995192.289923,45315,119.4029,{"date":334,"open":335,"high":336,"low":337,"close":325,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",119.96,120.589,116.25,-0.49,-0.41,3686377.083941,46876,117.658,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",118.32,120.355,117.8,118.66,0.27,0.23,2515082.450928,42980,118.8524,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",123.07,123.09,118.085,118.39,-5.65,-4.55,3824102.43031,63313,119.5409,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",129.88,130.89,123.61,124.04,-7.38,-5.62,2848436.971799,55680,124.7664,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":148,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",130.9,133.06,130.875,131.42,0.29,1209898.782335,29526,131.4386,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",132.19,133.6326,129.895,131.04,-0.87,-0.66,1672644.068169,33745,130.9723,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",131.83,134.99,130.4069,131.91,0.2,0.15,1203258.93798,30766,132.3296,{"date":409,"open":410,"high":388,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",127.45,126.475,131.71,5.12,4.04,2160348.329447,41804,131.2009,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",128.26,131.48,124.5,126.59,-1.67,-1.3,3506962.77498,41079,126.1455,{"date":430,"open":410,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",129.55,123.8,1.26,0.99,2502283.259842,46875,127.9888,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",120,132.28,118.11,127,-5.18,-3.92,5566519.975314,81244,127.5326,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",133.93,131.51,132.18,-2.3,-1.71,3394513.373937,55773,132.3854,{"date":460,"open":461,"high":462,"low":441,"close":463,"change":21,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",136,136.165,134.48,-1.66,2625824.271328,43920,133.6187,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",131.57,137.07,136.75,5.27,4.01,2429425.036977,46302,135.5768,{"date":479,"open":480,"high":481,"low":482,"close":421,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",129.995,131.64,129.29,3.03,2.36,1880745.817862,36721,130.7873,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",128.19,131.35,126.43,128.45,-3.39,-2.57,2677329.068629,43498,128.6864,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",132.61,134.88,131.475,131.84,1.36,1.04,1837098.180022,40825,132.5503,{"date":511,"open":504,"high":512,"low":513,"close":514,"change":515,"percent_change":39,"volume":516,"transactions":517,"vwap":518},"2026-08-18",133.45,129,130.48,0.94,2121953.754739,39243,131.0145,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":404,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",130.71,130.95,128.05,129.54,0.12,1857425.637954,36538,129.3041,{"date":530,"open":531,"high":532,"low":482,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",129.99,131.21,129.39,-0.14,-0.11,1650542.336896,29188,129.8279,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":200,"volume":546,"transactions":547,"vwap":548},"2026-08-13",129.9,131.86,128.67,129.53,0.92,1598581.829131,31831,129.6639,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",127.96,129.72,127.18,128.61,0.55,0.43,1759355.937045,35993,128.5599,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",128.59,129.64,127.09,128.06,-1.31,-1.01,1712407.965022,34404,128.1375,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",129.14,131.69,128.25,129.37,-1.53,-1.17,2274551.047769,38571,129.7373,{"date":583,"open":551,"high":584,"low":551,"close":378,"change":585,"percent_change":515,"volume":586,"transactions":587,"vwap":588},"2026-08-07",131.75,1.22,1463248.698974,33630,130.6287,{"date":590,"open":541,"high":591,"low":592,"close":593,"change":545,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",129.94,128.32,129.68,0.71,1271025.637735,26419,129.3924,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",132.1,128.24,128.76,-1.95,-1.49,1477984.569436,32607,128.906,{"date":609,"open":601,"high":470,"low":610,"close":521,"change":505,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",126.62,1.05,2763106.612013,42935,130.1665,{"date":616,"open":617,"high":574,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",129.49,128.8,129.35,2.14,1.68,2178029.757013,38612,129.649,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",128.11,128.5,126.56,127.21,-1.36,-1.06,1535558.581813,28349,127.6731,{"date":637,"open":638,"high":513,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",127.76,126.9105,128.57,-0.38,-0.29,1136754.492535,31389,128.3213,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",126.37,130.74,125.88,128.95,2.19,1.73,1987464.879203,31299,128.8579,{"date":658,"open":659,"high":660,"low":648,"close":661,"change":585,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",127.19,128.96,126.76,0.97,2145702.813739,37603,127.1633,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",121.89,125.94,125.54,5.09,4.23,2709592.35724,48085,124.7285,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",118.27,121.15,117.78,120.45,2.8,2.38,2666657.57733,35591,120.3425,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",120.01,120.665,116.81,117.65,-4.5,-3.68,3622183.781853,53449,117.962,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",125.53,126.73,121.71,122.15,-3.59,-2.86,2697728.497532,42885,122.8382,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",126,127.615,125.2,125.74,-0.64,-0.51,2190307.101657,35029,125.8929,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":153,"volume":727,"transactions":728,"vwap":729},"2026-07-20",126.98,127.33,123.5,126.38,0.44,2833100.03025,41564,126.2147,{"date":731,"open":732,"high":733,"low":734,"close":669,"change":735,"percent_change":603,"volume":736,"transactions":9,"vwap":669},"2026-07-17",128.99001,133.25999,125.58,-2.51,2451000,{"date":738,"open":739,"high":740,"low":711,"close":493,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":493},"2026-07-16",127.14,130.83,1.42,1.12,5918000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",124.9,128.50999,124.33,127.029999,2.47,1.98,2613400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",127.15,127.5,123.7,124.56,-1.82,-1.44,1706600,{"date":763,"open":764,"high":493,"low":764,"close":725,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":725},"2026-07-13",125.36,1.47,1.18,2781000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",122.68,125.7,122.6,124.91,3.99,3.3,1778900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",123.28,124.39,120.77,120.92,-2.69,-2.18,1624100,{"date":787,"open":788,"high":789,"low":790,"close":369,"change":791,"percent_change":133,"volume":792,"transactions":9,"vwap":369},"2026-07-08",124.54,124.98,122.17,0.96,3225400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":61,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",123.52,124.23,120.75,122.65,0.98,3295400,{"date":802,"open":803,"high":610,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",126.45,120.87,121.46,-2.59,-2.09,4491800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",123.35,125.49,122.46,124.050003,2.9,2.39,3261100,{"date":819,"open":820,"high":821,"low":820,"close":679,"change":403,"percent_change":822,"volume":823,"transactions":9,"vwap":679},"2026-07-01",120.49,124.3,0.17,5394100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":424,"percent_change":631,"volume":830,"transactions":9,"vwap":829},"2026-06-30",122.66,122.88,118.75,120.95,4851000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":567,"volume":838,"transactions":9,"vwap":836},"2026-06-29",123.33,125.19,121.48,122.62,-1.25,8611200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",120.23,124.67,119.8,123.87,5.66,4.79,5073600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",115.5,120.58,114.050003,118.21,-1.14,-0.96,8251100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",115.24,119.39,114,119.35,5.94,5.24,2629400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",113.8,115.43,112.76,113.41,-0.52,-0.46,3017300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",112.68,117.48,111.8,113.93,2.28,2.04,4686800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":864,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-18",108.34,112.3,107.45,111.65,4.92,4434200,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",110.29,105.22,106.41,-4.33,-3.91,2303200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",114.32,114.88,110.67,110.74,-2.14,-1.9,1839800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",115.37,117.41,111.97,112.88,-1.12,-0.98,2188700,{"date":919,"open":920,"high":921,"low":922,"close":861,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":861},"2026-06-12",115.58,116.12,113.089996,-0.89,-0.77,1861400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",110.040001,115.57,109,114.89,4.57,4.14,2079400,{"date":936,"open":937,"high":938,"low":939,"close":154,"change":940,"percent_change":255,"volume":941,"transactions":9,"vwap":154},"2026-06-10",111.92,113.21,109.5,-1.83,2325600,{"date":943,"open":944,"high":945,"low":946,"close":252,"change":947,"percent_change":933,"volume":948,"transactions":9,"vwap":252},"2026-06-09",108.64,113,107.6,4.46,2853000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",107.81,110.25,107.54,107.69,-1.11,-1.02,2216800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",109.83,110.77,107.93,108.8,-0.47,-0.43,2036100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",114.86,115.23,109.059998,109.27,-3.23,-2.87,2673300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",109.87,112.57,108.6,112.5,3.11,2.84,3076900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",113.019997,114.53,108.61,109.39,-1.96,-1.76,4540900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",116.84,116.85,111.18,111.35,-5.09,-4.37,5337400,{"date":1004,"open":1005,"high":1006,"low":928,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",111.010002,116.88,116.44,3.44,3.04,7395800,{"date":1012,"open":1005,"high":1013,"low":1014,"close":945,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":945},"2026-05-28",114.64,106.4,17.13,17.87,13264000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",94.39,96.89,92.9,95.87,2.17,2.32,6243800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",94.080002,94.5,91.68,93.7,-1.28,-1.35,4314300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",95.9,97,94.19,94.98,-0.73,-0.76,2397000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":816,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",93.33,95.92,90.17,95.71,2.23,4398900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",90.059998,93.82,88.26,93.48,2.87,3.17,4111300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",91.12,91.29,87.88,90.61,-0.62,-0.68,3221400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",89.040001,93.11,87.72,91.23,1.65,1.84,2947100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":307,"percent_change":965,"volume":1086,"transactions":9,"vwap":1085},"2026-05-15",89.86,91.4,88.51,89.58,2737400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1060,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",87.23,90.97,87.17,89.97,3.65,4588700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",88.87,89,85.88,86.8,-2.25,-2.53,3023500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":74,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",90.099998,90.87,88.2,89.050003,-0.97,4991400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",94.24,94.25,89.32,90.019997,-4.22,-4.48,5089000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1114,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1114},"2026-05-08",97.36,97.77,93.81,-2.52,-2.6,3452500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":123,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",96.089996,98.33,94.26,96.76,0.26,4145800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",95.68,98.66,95.24,96.51,2.82,3.01,3784800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":641,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",94.32,95.74,92.65,93.69,-0.36,4971800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1068,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-04",94.34,96.2,93.63,94.050003,-0.65,3063200,{"date":1163,"open":1164,"high":1165,"low":1040,"close":1166,"change":285,"percent_change":735,"volume":1167,"transactions":9,"vwap":1166},"2026-05-01",97.47,97.74,94.67,3158900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":765,"volume":1175,"transactions":9,"vwap":1173},"2026-04-30",96.029999,97.43,95.73,97.11,1.41,3215100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1126,"percent_change":495,"volume":1182,"transactions":9,"vwap":1181},"2026-04-29",97.78,98.38,94.36,95.7,3042200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",99.19,99.5,96.040001,98.22,0.22,3654700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",104.17,104.6,96.57,98,-5.75,-5.54,5735700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":765,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",102.54,103.84,100.52,103.75,1.5,2474300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":349,"volume":1215,"transactions":9,"vwap":1213},"2026-04-23",101.97,103.36,101.22,102.25,0.28,2206700,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1210,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1210},"2026-04-22",105.29,100.32,-1.86,-1.79,3196900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",108.4,110.24,103.57,103.83,-3.42,-3.19,4931400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-20",105.099998,108.2,107.25,1.32,1.25,3015000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-17",100.99,106.8,100.5,105.93,6,6296700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",101.4,103.31,99.79,99.93,-1.4,-1.38,2901200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":138,"percent_change":138,"volume":1263,"transactions":9,"vwap":1262},"2026-04-15",100.75,102,100.37,101.33,2874600,{"date":1265,"open":1212,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-14",102.36,99.41,100.67,-1.46,-1.43,3262200,{"date":1273,"open":1188,"high":1274,"low":1188,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",102.94,102.13,2.58,2.59,3978000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",102.080002,102.91,98.28,99.55,-3.05,-2.97,3664100,{"date":1289,"open":1205,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":705,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",104.25,100.56,102.6,-3.02,4463300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",106.99,109.56,105.48,105.62,-0.8,-0.75,3669900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",109.77,109.95,104.86,106.42,-4.67,-4.2,3250600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-06",108.63,111.47,107.95,111.089996,2.65,2.44,2087600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",108.7,108.99,106.27,108.44,-0.26,-0.24,2531600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1324,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1324},"2026-04-01",110.48,110.79,108.55,-0.81,-0.74,1671100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",107.43,109.78,106.77,109.51,3.77,3.57,3086000,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",108.96,104.92,105.74,-1.26,-1.18,2235200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":103,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-27",105.33,107.39,105.28,107,0.95,2710800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1160,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-26",106,108.37,105.12,105.99,-0.61,3036400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",108.07,108.85,106.029999,106.64,0.11,0.1,2338000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",106.81,109.15,103,106.53,-1.74,-1.61,2873700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",108.39,109.88,106.44,108.27,2.35,2.22,3304100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":190,"percent_change":243,"volume":1405,"transactions":9,"vwap":1404},"2026-03-20",105.56,106.92,104.21,105.92,4671400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1401,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1401},"2026-03-19",107.77,108.040001,104.42,-1.93,-1.8,3536000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",110.97,111.48,106.59,107.49,-4.35,-3.89,3553600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1126,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-17",115.19,117.059998,111.27,111.84,-2.2,3600200,{"date":1432,"open":1433,"high":1434,"low":930,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-16",111.73,115.48,114.36,6.9,6.42,5311400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",112.27,112.74,106.83,107.46,-4.24,-3.8,4429500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":283,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":283},"2026-03-12",110.5,112.73,107.7,-1.55,-1.37,3726300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",116.089996,117.37,113.07,113.25,-3.57,-3.06,3479500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":662,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-10",115.34,119.91,115.21,116.82,0.84,2788800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":108,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-09",114.52,116.13,111.3,115.85,0.05,2638800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-06",113.85,115.83,113.46,115.79,-0.12,-0.1,2181900,{"date":1491,"open":1492,"high":1493,"low":969,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-05",116.63,117.49,115.91,-1.94,-1.65,2441700,{"date":1499,"open":1500,"high":841,"low":1501,"close":1502,"change":1503,"percent_change":964,"volume":1504,"transactions":9,"vwap":1502},"2026-03-04",120.010002,116.46,117.85,-0.56,2628900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-03",117.59,120.48,115.88,118.41,-1.47,-1.23,2677600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-02",124.36,124.76,119.81,119.88,-6.6,-5.22,2930800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":964,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-27",124.37,126.63,123.22,126.48,-0.37,2394300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1302,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",127.77,130.029999,125.67,126.95,-0.59,2085800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",131.62,132.39999,127.2,127.7,-4.01,-3.04,2670500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":47,"volume":1555,"transactions":9,"vwap":1553},"2026-02-24",131.56,132.98,130.58,131.71001,1.3,1976900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1285,"volume":1563,"transactions":9,"vwap":1561},"2026-02-23",132.89,133.72,128.029999,130.41,-4.1,2697800,{"date":1565,"open":1566,"high":1567,"low":584,"close":1568,"change":515,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-20",133.41,138.91,134.50999,0.7,4010800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":133,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",131.72,134.039993,130.92999,133.57001,1.03,2603600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-18",128.17,133.56,126.77,132.53999,4.02,3.13,3364200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":222,"volume":1595,"transactions":9,"vwap":1593},"2026-02-17",129.75,130.94,125.79,128.52,2.46,4162800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-13",126.029999,127.93,122.16,126.059998,-2.37,-1.85,2907900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-12",125.83,129.28999,124.85,128.42999,3.43,2.74,3789400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-11",122.31,125.71,121.82,125,3.08,2.53,2911100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":837,"percent_change":567,"volume":1629,"transactions":9,"vwap":1628},"2026-02-10",123,123.91,120.83,121.92,2195200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":393,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-09",123.77,124.48,122.52,123.17,-0.53,2109700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":672,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-06",120.62,125.18,120.33,123.83,3.54,3085300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":940,"volume":1653,"transactions":9,"vwap":1651},"2026-02-05",121.83,122.83,118.87,119.6,-2.23,2494000,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1648,"change":620,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1648},"2026-02-04",117.55,121.91,1.79,2790200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":750,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-03",117.4,121.29,116.050003,119.69,2.11,3544300,{"date":1669,"open":1670,"high":1671,"low":1664,"close":1672,"change":1529,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-02",118.089996,118.45,117.22,-0.31,2538000,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1507,"change":1214,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1507},"2026-01-30",116.019997,117.97,0.24,3275400,{"date":1682,"open":1683,"high":1627,"low":1684,"close":1685,"change":1221,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-29",119.73,116.65,117.31,-1.5,3131400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1101,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",121.19,121.55,118.099998,119.099998,-2.74,3332200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-27",125.69,126.019997,121.23,121.84,-3.56,-2.84,4705200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-26",129.25999,129.78999,125.099998,125.4,-3.52,-2.73,3862700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":621,"volume":1721,"transactions":9,"vwap":1719},"2026-01-23",127.53,129.35001,125.5,128.92,2.13,3349600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-22",131.95,133,125.31,126.79,-6.15,-4.63,5045500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":915,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-21",131.8,133.50999,128.89,132.94,-0.84,4069300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",139.87,140.17999,133.44,134.059998,-5.89,-4.21,3061600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1353,"percent_change":923,"volume":1754,"transactions":9,"vwap":1753},"2026-01-16",141.32001,141.85001,138.50999,139.95,2205300,{"date":1756,"open":1757,"high":26,"low":1758,"close":1759,"change":545,"percent_change":138,"volume":1760,"transactions":9,"vwap":1759},"2026-01-15",140.24001,138.42999,141.21001,2585900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1720,"volume":1768,"transactions":9,"vwap":1766},"2026-01-14",137.28,140.60001,137.12,140.28999,2.92,2945800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-13",136.72,138.47,136.029999,137.37,0.13,0.09,3469700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-12",131.75999,137.39999,130.62,137.24001,4.86,3.67,2877100,{"date":1788,"open":1789,"high":1790,"low":563,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",130.77,132.75,132.38,0.77,0.59,2547200,{"date":1796,"open":421,"high":1797,"low":1798,"close":1799,"change":1479,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-08",133.10001,131,131.61,0.04,3170700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1550,"change":1807,"percent_change":464,"volume":1808,"transactions":9,"vwap":1550},"2026-01-07",134,134.16,130.64999,-2.22,2492300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",129.25,135.17999,129.089996,133.78,5.21,4.05,4135300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",128,129.62,125.89,128.57001,0.87,0.68,2249500,{"date":1828,"open":1829,"high":651,"low":1829,"close":1544,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1544},"2026-01-02",122.7,4.69,3.81,2795300,{"date":1834,"open":779,"high":1525,"low":1835,"close":1836,"change":567,"percent_change":1336,"volume":1837,"transactions":9,"vwap":1836},"2025-12-31",122.8,123.010002,1590500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1776,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-30",122.86,124.75,122.14,124.019997,0.07,1646100,{"date":1847,"open":1848,"high":1718,"low":1848,"close":1849,"change":1850,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-29",123.24,123.93,-0.02,2546500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-26",122,124.46,121.010002,123.95,1.94,1.59,1894100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-24",120.050003,122.59,119.2,122.010002,2.48,2.07,1304500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-23",122.49,123.080002,119.050003,119.53,-2.96,-2.42,3338000,{"date":1880,"open":554,"high":554,"low":668,"close":1872,"change":319,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1872},"2025-12-22",-4.18,4266800,{"date":1884,"open":1885,"high":1886,"low":734,"close":1887,"change":515,"percent_change":160,"volume":1888,"transactions":9,"vwap":1887},"2025-12-19",126.26,127.86,127.84,6133500,{"date":1890,"open":1891,"high":1806,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-18",129.48,126.18,126.9,-1.45,-1.13,2771000,{"date":1898,"open":1899,"high":584,"low":659,"close":1900,"change":1901,"percent_change":286,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",131.57001,128.35001,-2.8,3911600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1850,"percent_change":1850,"volume":1909,"transactions":9,"vwap":1908},"2025-12-16",130.66,132.48,130.46001,131.14999,3377000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1554,"percent_change":47,"volume":1916,"transactions":9,"vwap":1915},"2025-12-15",131.3,132.42999,130.24001,131.17,2238100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1488,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-12",130.2,130.60001,127.74,129.87,-0.08,2506200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-11",123.96,130.53,123.39,129.97,5.73,4.61,3006400,{"date":1935,"open":1500,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1831,"volume":1940,"transactions":9,"vwap":1938},"2025-12-10",124.47,119.5,124.24,4.56,2550100,{"date":1942,"open":1943,"high":1691,"low":1650,"close":1944,"change":1160,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-09",119.62,119.68,-0.54,2435300,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1642,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1642},"2025-12-08",124.65,117.43,-2.11,-1.72,3696100,{"date":1955,"open":1956,"high":1592,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-05",115.92,115.63,122.44,6.57,5.67,7147400,{"date":1963,"open":250,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-04",119.21,114.34,115.87,2.95,2.61,5044400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-03",108.88,114.38,107.44,112.92,3.93,3.61,6526800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1325,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1325},"2025-12-02",109.89,110.51,107.74,-0.9,-0.82,5751500,{"date":1988,"open":1989,"high":1433,"low":1990,"close":1981,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1981},"2025-12-01",110.099998,109.19,-0.92,-0.83,3663400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":662,"volume":2001,"transactions":9,"vwap":1999},"2025-11-28",109.82,111.95,109.71,110.81,1.06,2147700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-26",106.099998,111.13,105.83,109.75,4.09,3.87,4094700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-25",101,106.040001,100.61,105.66,5.41,5.4,2613700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-24",102.33,102.37,99.47,100.25,-1.57,-1.54,4008400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-21",98.87,103.11,98.83,101.82,3.26,3.31,3021000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",101.26,102.23,98.4,98.56,-1.39,2443300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-19",101.91,102.47,99.32,99.95,-1.62,-1.59,3570200,{"date":2056,"open":1266,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-18",103.94,99.22,101.57,-2.1,-2.03,4263100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":74,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-17",104.79,106.21,103.58,103.67,-1.03,2588300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-14",103.52,104.89,102.66,104.75,1.6,1.55,3504700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-13",102.49,104.65,101.5,103.15,-3.03,-2.85,3218600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":403,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-12",105.98,106.75,104.35,106.18,0.19,2497100,{"date":2098,"open":2099,"high":1361,"low":2100,"close":2091,"change":1673,"percent_change":642,"volume":2101,"transactions":9,"vwap":2091},"2025-11-11",106.059998,104.82,3038300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":555,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-10",105.81,107.48,104.56,106.29,0.52,2771600,{"date":2111,"open":2112,"high":2091,"low":2113,"close":1352,"change":1345,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1352},"2025-11-07",101.62,101.42,3.7,2998400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1210,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1210},"2025-11-06",104.07,105.15,100.12,-2.95,-2.81,3700800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1351,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1351},"2025-11-05",102.15,105.19,100.59,2.85,2.79,3616400,{"date":2133,"open":1212,"high":1385,"low":2134,"close":2135,"change":585,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-04",99.81,102.07,1.21,5089800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":653,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-03",98.63,100.95,97.010002,100.85,1.75,4085200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":143,"percent_change":143,"volume":2152,"transactions":9,"vwap":2151},"2025-10-31",98.099998,99.82,97.72,99.12,2740400,{"date":2154,"open":2155,"high":2156,"low":1140,"close":2157,"change":1102,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-30",101.94,102.010002,98.8,-2.5,3064900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1262,"change":1454,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1262},"2025-10-29",101.72,103.2,100.49,-1.33,2629700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1378,"percent_change":1378,"volume":2173,"transactions":9,"vwap":2172},"2025-10-28",102.42,104.49,100.14,102.7,4327400,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":1644,"percent_change":1346,"volume":2179,"transactions":9,"vwap":2178},"2025-10-27",100.019997,102.99,102.59,4854900,{"date":2181,"open":2182,"high":2183,"low":2031,"close":2184,"change":2026,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-24",100.6,101.19,99.050003,-1.56,2180100,{"date":2188,"open":2189,"high":2126,"low":2190,"close":2191,"change":404,"percent_change":404,"volume":2192,"transactions":9,"vwap":2191},"2025-10-23",100.17,99.69,100.62,3186500,{"date":2194,"open":2195,"high":2196,"low":1171,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-22",98.51,101.44,100.47,1.52,1.54,4495200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-21",98.6,99.65,97.58,98.95,-0.07,3576400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1276,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-20",96.59,99.27,96.48,99.019997,2.68,4590900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":265,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-17",94.35,96.69,94.13,96.44,2.56,3941000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1495,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-16",95.48,96.38,92.67,94.029999,-2.02,5248000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":189,"volume":2240,"transactions":9,"vwap":2238},"2025-10-15",100.46,100.53,94.79,95.97,0.39,8795300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-14",92.62,96.18,92.24,95.58,2.99,3.23,7053300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-13",89.029999,93.72,88.79,92.59,4.98,5.68,7575100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",89.63,93.080002,87.57,87.61,-1.41,-1.58,5938000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":61,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-09",88.14,89.27,87.25,89.019997,1.35,4536000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2130,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-08",85.91,88.36,85.76,87.83,3.28,6811100,{"date":2285,"open":2286,"high":2287,"low":27,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-07",85.28,86.47,85.040001,-2.64,-3.01,5054700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":454,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-10-06",90.12,90.24,87.45,87.68,-2.56,4792500,{"date":2301,"open":2302,"high":2303,"low":1109,"close":2304,"change":1328,"percent_change":642,"volume":2305,"transactions":9,"vwap":2304},"2025-10-03",90.39,91.029999,89.98,3776000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2295,"change":1923,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2295},"2025-10-02",90.3,90.65,88.080002,-0.09,6167500,{"date":2314,"open":2315,"high":1125,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-01",93.75,90.19,90.32,-4.05,-4.29,7443200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":822,"volume":2328,"transactions":9,"vwap":2326},"2025-09-30",94.38,95.050003,93.43,94.37,0.16,4209100,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":923,"volume":2335,"transactions":9,"vwap":2333},"2025-09-29",95.4,91.71,94.21,-0.85,5793900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1577,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-26",94.099998,95.53,93.41,95.059998,1.1,4205400,{"date":2345,"open":1038,"high":2346,"low":2347,"close":2230,"change":2348,"percent_change":603,"volume":2349,"transactions":9,"vwap":2230},"2025-09-25",96.64,93.79,-1.87,3383800,{"date":2351,"open":2352,"high":2353,"low":1114,"close":1038,"change":1238,"percent_change":1237,"volume":2354,"transactions":9,"vwap":1038},"2025-09-24",94.65,96.27,3572900,{"date":2356,"open":2357,"high":2358,"low":2347,"close":2352,"change":822,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2352},"2025-09-23",94.87,95.22,0.18,3328500,{"date":2362,"open":2363,"high":2364,"low":2253,"close":2365,"change":2366,"percent_change":1985,"volume":2367,"transactions":9,"vwap":2365},"2025-09-22",95.3,95.83,94.48,-0.78,3352600,{"date":2369,"open":2370,"high":2031,"low":2371,"close":2372,"change":2373,"percent_change":1285,"volume":2374,"transactions":9,"vwap":2372},"2025-09-19",98.54,94.64,95.26,-3,7146600,{"date":2376,"open":2377,"high":2370,"low":2378,"close":2379,"change":2380,"percent_change":54,"volume":2381,"transactions":9,"vwap":2379},"2025-09-18",96.85,96.5,98.26,0.48,3872300,{"date":2383,"open":1181,"high":2384,"low":2385,"close":1178,"change":2386,"percent_change":265,"volume":2387,"transactions":9,"vwap":1178},"2025-09-17",98.71,95.47,2.3,5325700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2227,"change":2393,"percent_change":940,"volume":2394,"transactions":9,"vwap":2227},"2025-09-16",96.75,97.38,94.9,-1.78,5277700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-15",97.45,98.69,96.61,97.26,-0.19,4096400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2397,"change":1495,"percent_change":603,"volume":2408,"transactions":9,"vwap":2397},"2025-09-12",98.94,99.73,96.6,3666200,{"date":2410,"open":2411,"high":2412,"low":2398,"close":2413,"change":2414,"percent_change":555,"volume":2415,"transactions":9,"vwap":2413},"2025-09-11",99.23,101.029999,99.39,0.54,3765100,{"date":2417,"open":2418,"high":2419,"low":1039,"close":2420,"change":2421,"percent_change":1319,"volume":2422,"transactions":9,"vwap":2420},"2025-09-10",97.35,99.77,98.85,2.55,5670300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-09",99,99.37,95.38,96.3,-3.1,-3.12,7918900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1952,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-08",101.050003,101.37,96.96,99.4,-1.7,7464500,{"date":2441,"open":2442,"high":2443,"low":2151,"close":2444,"change":1824,"percent_change":1824,"volume":2445,"transactions":9,"vwap":2444},"2025-09-05",100.18,101.24,101.12,5825500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2025,"change":2393,"percent_change":1387,"volume":2451,"transactions":9,"vwap":2025},"2025-09-04",101.68,101.85,98.73,7670900,{"date":2453,"open":2454,"high":2455,"low":1196,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-03",100.8,104.28,102.029999,-9.32,-8.37,15866100,{"date":2461,"open":2462,"high":2463,"low":1409,"close":999,"change":2464,"percent_change":296,"volume":2465,"transactions":9,"vwap":999},"2025-09-02",108.9,112.13,2.18,5514900,{"date":2467,"open":242,"high":2468,"low":989,"close":2469,"change":2470,"percent_change":1876,"volume":2471,"transactions":9,"vwap":2469},"2025-08-29",113.65,109.17,-3.33,3723200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":981,"change":1152,"percent_change":2477,"volume":2478,"transactions":9,"vwap":981},"2025-08-28",115.080002,115.74,111.78,-0.32,3115600,{"date":2480,"open":2463,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-27",113.72,111.64,112.86,0.88,0.79,3012000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2359,"percent_change":2327,"volume":2493,"transactions":9,"vwap":2492},"2025-08-26",112.78,112.97,111.2,111.98,3894300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":879,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":879},"2025-08-25",113.54,114.5,111.63,-1.52,-1.34,2341400,{"date":2503,"open":914,"high":303,"low":913,"close":2504,"change":39,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-22",113.32,0.65,2223600,{"date":2508,"open":2509,"high":218,"low":2510,"close":2509,"change":1043,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-21",112.59,111.11,-0.67,2914800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1824,"percent_change":1792,"volume":2519,"transactions":9,"vwap":2518},"2025-08-20",112.11,113.73,111.54,113.35,2741000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":275,"volume":2527,"transactions":9,"vwap":2525},"2025-08-19",112.23,113.37,111.099998,112.48,0.42,3557900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1270,"percent_change":1353,"volume":2534,"transactions":9,"vwap":2533},"2025-08-18",114.25,114.51,111.82,112.059998,3373300,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":854,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-15",114.93,112.37,113.49,-0.99,3439000,{"date":2543,"open":2544,"high":2545,"low":2490,"close":2546,"change":924,"percent_change":2511,"volume":2547,"transactions":9,"vwap":2546},"2025-08-14",114.21,115.099998,114.63,3658600,{"date":2549,"open":303,"high":2550,"low":2551,"close":2552,"change":83,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-13",115.66,112.44,115.4,1.17,3331000,{"date":2556,"open":2557,"high":2558,"low":210,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-12",114.29,116.69,114.059998,-0.23,-0.2,3354800,{"date":2564,"open":921,"high":2565,"low":2566,"close":2557,"change":940,"percent_change":2266,"volume":2567,"transactions":9,"vwap":2557},"2025-08-11",116.31,114.040001,2483900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":921,"change":2573,"percent_change":923,"volume":2574,"transactions":9,"vwap":921},"2025-08-08",117.63,118.059998,115.7,-1.04,2049400,{"date":2576,"open":1492,"high":2577,"low":2578,"close":2579,"change":2485,"percent_change":1825,"volume":2580,"transactions":9,"vwap":2579},"2025-08-07",117.56,115.36,117.16,2304000,{"date":2582,"open":2550,"high":347,"low":920,"close":2583,"change":594,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-06",116.37,0.61,2504800,{"date":2587,"open":2588,"high":2565,"low":2589,"close":2550,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2550},"2025-08-05",116,114.99,-0.06,-0.05,2458000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":47,"percent_change":1824,"volume":2599,"transactions":9,"vwap":2598},"2025-08-04",114.76,116.5,114.19,115.72,3291100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2553,"percent_change":1577,"volume":2606,"transactions":9,"vwap":2605},"2025-08-01",113.19,115.019997,112.21,114.72,3154800,{"date":2608,"open":2609,"high":2610,"low":218,"close":2611,"change":2612,"percent_change":1636,"volume":2613,"transactions":9,"vwap":2611},"2025-07-31",113.47,114.12,113.55,-0.6,3221300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1737,"percent_change":1042,"volume":2620,"transactions":9,"vwap":2619},"2025-07-30",114.83,115.18,113.51,114.15,2393800,{"date":2622,"open":304,"high":304,"low":2623,"close":2589,"change":2624,"percent_change":641,"volume":2625,"transactions":9,"vwap":2589},"2025-07-29",113.4,-0.44,2974000,{"date":2627,"open":2628,"high":1484,"low":2566,"close":869,"change":90,"percent_change":2629,"volume":2630,"transactions":9,"vwap":869},"2025-07-28",114.49,0.89,4699000,{"date":2632,"open":2633,"high":2634,"low":229,"close":2635,"change":403,"percent_change":2359,"volume":2636,"transactions":9,"vwap":2635},"2025-07-25",114.2,115.3,114.41,2004200,{"date":2638,"open":2639,"high":2640,"low":2610,"close":2544,"change":2641,"percent_change":1068,"volume":2642,"transactions":9,"vwap":2544},"2025-07-24",115,115.99,-0.71,4398300,{"date":2644,"open":2595,"high":2645,"low":2646,"close":2647,"change":404,"percent_change":1775,"volume":2648,"transactions":9,"vwap":2647},"2025-07-23",115.42,113.45,114.92,2505600,{"date":2650,"open":2489,"high":2651,"low":2525,"close":2652,"change":1594,"percent_change":652,"volume":2653,"transactions":9,"vwap":2652},"2025-07-22",115.2,114.77,4921600,{"date":2655,"open":271,"high":1485,"low":2656,"close":2657,"change":652,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-21",110.35,112.31,1.99,3672100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-18",108.71,111.029999,108.31,110.12,1.97,1.82,3548400,{"date":2670,"open":896,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-17",108.33,106.2,108.15,1.53,1.44,3479900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1844,"percent_change":1844,"volume":2683,"transactions":9,"vwap":2682},"2025-07-16",106.89,107.33,104.84,106.62,3027400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-15",108.38,108.67,106.24,106.55,-2.08,-1.91,2684900,{"date":2694,"open":2695,"high":2695,"low":2696,"close":1315,"change":1042,"percent_change":2511,"volume":2697,"transactions":9,"vwap":1315},"2025-07-14",109.18,106.22,2903900,{"date":2699,"open":1367,"high":2700,"low":946,"close":2701,"change":434,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-11",109.74,109.36,0.91,3136300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":1367,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":1367},"2025-07-10",106.19,108.95,105.73,3.62,3.46,3723600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2076,"change":190,"percent_change":243,"volume":2717,"transactions":9,"vwap":2076},"2025-07-09",104.44,105.040001,102.95,1701900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2327,"percent_change":404,"volume":2724,"transactions":9,"vwap":2723},"2025-07-08",104.74,106.96,103.35,104.39,3463300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1025,"percent_change":881,"volume":2731,"transactions":9,"vwap":2730},"2025-07-07",101.75,104.37,100.58,104.23,2846100,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2048,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2048},"2025-07-03",103.17,101.059998,-1.1,-1.07,2140900,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-02",100.91,103.23,103.010002,1.51,1.49,2959900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2084,"change":1594,"percent_change":1867,"volume":2752,"transactions":9,"vwap":2084},"2025-07-01",99.040001,101.77,98.64,3016500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2749,"change":243,"percent_change":243,"volume":2758,"transactions":9,"vwap":2749},"2025-06-30",98.65,99.64,97.3,2769700,{"date":2760,"open":2761,"high":2762,"low":2140,"close":2763,"change":1337,"percent_change":1337,"volume":2764,"transactions":9,"vwap":2763},"2025-06-27",99.57,101.6,98.7,5092500,{"date":2766,"open":2767,"high":2406,"low":2768,"close":2769,"change":113,"percent_change":113,"volume":2770,"transactions":9,"vwap":2769},"2025-06-26",99.49,97.86,99.44,2397400,{"date":2772,"open":2773,"high":2774,"low":2420,"close":2775,"change":1792,"percent_change":133,"volume":2776,"transactions":9,"vwap":2775},"2025-06-25",99.29,100.54,99.45,2778600,{"date":2778,"open":2235,"high":2779,"low":2780,"close":2781,"change":940,"percent_change":759,"volume":2782,"transactions":9,"vwap":2781},"2025-06-24",100.68,97.52,98.68,2900100,{"date":2784,"open":2785,"high":2786,"low":2780,"close":2787,"change":2788,"percent_change":2667,"volume":2789,"transactions":9,"vwap":2787},"2025-06-23",98.27,100.74,100.51,1.8,5544300,{"date":2791,"open":2792,"high":2411,"low":1039,"close":2384,"change":766,"percent_change":2136,"volume":2793,"transactions":9,"vwap":2384},"2025-06-20",97.54,6650600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1985,"percent_change":1992,"volume":2800,"transactions":9,"vwap":2799},"2025-06-18",98.31,99.36,97.2,97.53,3396400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1160,"percent_change":393,"volume":2807,"transactions":9,"vwap":2806},"2025-06-17",98.24,98.97,97.83,98.35,2714900,{"date":2809,"open":2428,"high":1284,"low":2810,"close":2425,"change":1831,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2425},"2025-06-16",95.69,4,3503000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1984,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-13",95.52,96.92,94.81,95.19,-0.94,3000600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1131,"change":2826,"percent_change":296,"volume":2827,"transactions":9,"vwap":1131},"2025-06-12",93.91,96.14,93.83,1.88,2506000,{"date":2829,"open":2325,"high":2830,"low":2325,"close":2333,"change":2831,"percent_change":2553,"volume":2832,"transactions":9,"vwap":2333},"2025-06-11",94.82,1.09,2716000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1042,"percent_change":2366,"volume":2839,"transactions":9,"vwap":2838},"2025-06-10",93.85,94.4,92.53,93.12,3057700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2835,"change":1160,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2835},"2025-06-09",94.8,96.45,93.67,-0.69,4206900,{"date":2848,"open":2849,"high":2849,"low":2850,"close":1030,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":1030},"2025-06-06",96.32,93.6,-2.17,-2.24,5820100,{"date":2855,"open":2856,"high":2397,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-05",91.41,91.2,96.67,8.05,9.08,11801400,{"date":2863,"open":2864,"high":2303,"low":2865,"close":2866,"change":2867,"percent_change":2458,"volume":2868,"transactions":9,"vwap":2866},"2025-06-04",90.93,86.010002,88.62,-8.1,15597500,{"date":2870,"open":1115,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-03",97.019997,92.75,96.72,5.48,6.01,9060300,{"date":2878,"open":2308,"high":2879,"low":2880,"close":2881,"change":799,"percent_change":2831,"volume":2882,"transactions":9,"vwap":2881},"2025-06-02",92.15,89.13,91.24,4360600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2477,"percent_change":308,"volume":2889,"transactions":9,"vwap":2888},"2025-05-30",90.14,91.48,89.21,90.26,4683100,{"date":2891,"open":2892,"high":2893,"low":1097,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-29",90,90.7,90.58,1.24,1.39,2902400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":956,"percent_change":1895,"volume":2904,"transactions":9,"vwap":2903},"2025-05-28",90.34,90.77,89.080002,89.34,2328900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":652,"percent_change":1867,"volume":2911,"transactions":9,"vwap":2910},"2025-05-27",88.72,90.52,87.95,90.36,3117000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1412,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-23",88.35,88.92,87.55,88.17,-2,2462400,{"date":2921,"open":2922,"high":2923,"low":2922,"close":1092,"change":611,"percent_change":766,"volume":2924,"transactions":9,"vwap":1092},"2025-05-22",88.38,90.83,2813400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2915,"change":2438,"percent_change":254,"volume":2930,"transactions":9,"vwap":2915},"2025-05-21",88.74,89.68,87.86,3360100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":474,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-20",87.79,90.76,86.78,90.62,4.63,3964300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1379,"percent_change":525,"volume":2945,"transactions":9,"vwap":2944},"2025-05-19",85.010002,87.43,85,86.61,3653800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2207,"percent_change":1923,"volume":2952,"transactions":9,"vwap":2951},"2025-05-16",86.73,87.2,86.37,86.51,2662900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2108,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-15",85.41,86.95,85.099998,86.58,0.6,2572300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":153,"percent_change":189,"volume":2967,"transactions":9,"vwap":2966},"2025-05-14",85.67,86.82,84.9,86.059998,4004100,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-13",88.78,89.29,85.68,85.71,-3.29,-3.7,4733500,{"date":2978,"open":2892,"high":1106,"low":2979,"close":1098,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":1098},"2025-05-12",87.49,3.53,4.13,6166500,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1776,"percent_change":1378,"volume":2989,"transactions":9,"vwap":2988},"2025-05-09",85.39,86.28,84.72,85.47,2108000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":515,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-08",84.89,85.98,83.7,85.38,1.11,2717900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2505,"percent_change":133,"volume":3004,"transactions":9,"vwap":3003},"2025-05-07",84.18,85.23,83.8,84.44,3495000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":2401,"volume":3012,"transactions":9,"vwap":3010},"2025-05-06",83.49,84.76,83.11,83.79,-0.16,3218900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-05",84.35,85.94,83.9,83.95,-0.34,-0.4,3414800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-02",82.88,85.5,82.83,84.29,3.02,3.72,5318000,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1370,"volume":3038,"transactions":9,"vwap":3036},"2025-05-01",81.55,81.98,80.67,81.27,-0.5,2505900,{"date":3040,"open":3041,"high":3042,"low":177,"close":3043,"change":2484,"percent_change":2831,"volume":3044,"transactions":9,"vwap":3043},"2025-04-30",79.96,82.22,81.77,3435600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":200,"percent_change":68,"volume":3051,"transactions":9,"vwap":3050},"2025-04-29",80.17,81.68,79.81,80.89,2403200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3047,"change":3020,"percent_change":3037,"volume":3057,"transactions":9,"vwap":3047},"2025-04-28",80.29,81.57,79.53,3132900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":393,"percent_change":1336,"volume":3064,"transactions":9,"vwap":3063},"2025-04-25",81.7,81.93,79.93,80.57,3137800,{"date":3066,"open":3067,"high":3068,"low":3049,"close":3069,"change":1429,"percent_change":2289,"volume":3070,"transactions":9,"vwap":3069},"2025-04-24",82.8,83.080002,81.23,4289500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":2078,"volume":3078,"transactions":9,"vwap":3076},"2025-04-23",84.43,85.55,81.96,83.43,1.27,6147700,{"date":181,"open":3080,"high":3081,"low":3082,"close":3083,"change":620,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},80.019997,82.26,79.46,82.16,2.67,5896500]