[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLLI":3,"homepage-market-summary":30,"stock-historical-OLLI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OLLI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ollie's Bargain Outlet Holdings, Inc. Common Stock","Nasdaq",null,"RETAIL-VARIETY STORES","Ollie's Bargain Outlet Holdings Inc is a retailer of closeout merchandise and excess inventory. The company sells name-brand household items that consumers use every day at prices heavily discounted compared with traditional retailers. It offers customers a broad selection of brand-name products, including housewares, bed and bath, food, floor coverings, health and beauty aids, books and stationery, toys, and electronics. The company operates stores across the Eastern half of the United States. Its differentiated go-to-market plan is characterized by a fun, engaging treasure-hunt shopping experience, a compelling customer value proposition, and witty, humorous in-store signage and advertising campaigns.","13,000","Harrisburg, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},86.13,87.75,88.2,85.85,-1.62,-1.85,1687206.246841,29190,86.7597,133.28,60.29,1522842.3238408056,35.4,2824,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},141.74001,1407243,513643565.607883,-19.74,"2025-04-25",[183,184,194,205,216,227,238,249,259,270,281,291,302,313,324,335,345,356,365,376,387,398,409,420,430,441,452,463,473,484,494,504,514,525,535,546,556,566,577,588,597,608,619,630,641,651,661,672,680,690,700,710,720,730,738,749,760,771,779,788,796,805,814,823,830,838,847,855,863,869,877,886,894,902,908,917,925,931,940,948,957,965,974,982,990,997,1003,1012,1020,1029,1037,1046,1055,1063,1072,1081,1089,1097,1105,1112,1121,1129,1138,1145,1153,1161,1169,1177,1184,1192,1200,1207,1216,1224,1232,1240,1248,1255,1264,1270,1278,1285,1293,1301,1310,1318,1327,1334,1342,1350,1359,1368,1375,1383,1390,1399,1405,1414,1421,1429,1436,1445,1454,1462,1471,1479,1488,1495,1503,1512,1520,1529,1538,1547,1555,1564,1573,1580,1586,1593,1600,1608,1616,1624,1632,1640,1648,1656,1663,1670,1679,1688,1695,1703,1709,1717,1725,1732,1740,1749,1758,1766,1773,1781,1789,1796,1804,1812,1819,1826,1834,1843,1849,1857,1864,1871,1877,1883,1890,1898,1906,1914,1922,1929,1937,1945,1953,1960,1968,1977,1984,1992,2000,2008,2016,2024,2031,2039,2047,2055,2062,2070,2079,2084,2091,2100,2106,2113,2120,2128,2134,2141,2147,2153,2161,2169,2176,2185,2193,2199,2207,2213,2221,2229,2238,2246,2254,2261,2269,2276,2284,2293,2302,2311,2319,2326,2333,2338,2345,2353,2361,2369,2378,2384,2391,2399,2407,2415,2424,2432,2440,2447,2454,2461,2466,2474,2482,2488,2496,2504,2513,2520,2527,2536,2544,2551,2559,2567,2573,2579,2587,2593,2601,2610,2617,2624,2631,2638,2646,2652,2659,2666,2672,2679,2687,2694,2702,2710,2718,2727,2735,2740,2748,2754,2760,2765,2771,2778,2784,2791,2798,2805,2811,2819,2825,2833,2841,2847,2855,2863,2872,2879,2886,2891,2898,2904,2911,2919,2928,2935,2941,2947,2953,2959,2968,2976,2983,2989,2995,3003,3010,3016,3022,3028,3034,3040,3047,3053,3060,3066,3074,3081,3088,3094,3101],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",86.5,88.21,86.16,0.9,1.04,1662559.304719,27619,87.2005,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",88.83,89.39,86.74,86.85,-1.205,-1.37,1624705.255086,24377,87.4758,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",88.66,88.77,86.81,88.055,0.145,0.16,1683249.092936,26428,87.9855,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",86.62,88.71,85.24,87.91,2.26,2.64,1507988.00676,29899,87.6912,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",86.84,87.23,85.06,85.65,-1.13,-1.3,1813542.259147,30197,85.7243,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",85.69,86.96,85.68,86.78,1.25,1.46,1708921.38808,27655,86.5254,{"date":250,"open":251,"high":19,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",82.99,82.95,85.53,1.28,1.52,1729697.239965,28700,85.1937,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",84.5,85.37,82.9,84.25,-0.19,-0.23,1840416.877781,29931,84.4031,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",82.74,85.09,82.46,84.44,1.83,2.22,2026552.701268,33816,84.3195,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":212,"volume":288,"transactions":289,"vwap":290},"2026-09-23",83.03,84.38,81.87,82.61,0.13,2451052.567939,42390,82.966,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",81.52,82.96,80.805,82.48,2.77,3.48,1994489.546981,33978,82.2703,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",77.08,80.34,76.555,79.71,3.87,5.1,1900326.933797,34475,79.7287,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",76.83,78.35,75.61,75.84,-0.36,-0.47,2180927.563151,27478,76.5529,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",74.72,76.72,74.25,76.2,2.97,4.06,1476408.697989,30431,75.8435,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":266,"volume":342,"transactions":343,"vwap":344},"2026-09-16",73.96,77.121,73.17,73.23,-0.17,1820447.987366,33917,74.7471,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",77.02,77.445,73.3,73.4,-3.62,-4.7,1619660.527268,28714,74.4657,{"date":357,"open":358,"high":359,"low":358,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",73.47,78.31,3.46,4.7,2147602.59022,35838,77.1217,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",73.16,73.94,71.53,73.56,1.64,2.28,1325237.423911,25301,73.2541,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",72.16,73.67,71.28,71.92,-0.46,-0.64,1271434.909153,27113,72.2432,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",76.11,76.7,72.12,72.38,-4.5,-5.85,1794165.982026,33250,72.9225,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",76.5,77.38,75.1,76.88,0.315,0.41,1814540.403461,34034,76.5655,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",74.29,77.675,73.25,76.565,2.875,3.9,1944759.245065,33180,76.4367,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":157,"volume":427,"transactions":428,"vwap":429},"2026-09-03",73.99,74.145,70.02,73.69,-0.18,2607875.906622,43527,72.7778,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",76,78.69,73.02,73.87,1.53,2.12,4831510.332041,72961,75.247,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",74.82,76.08,71.06,72.34,-3.08,-4.08,3083429.581668,46218,73.1029,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",72.31,75.76,71.99,75.42,3,4.14,2679650.821443,37746,74.8552,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":88,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",72.23,72.81,70.16,72.42,1.27,1495126.673964,24148,71.8426,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",73.63,74.03,70.96,71.51,-2.76,-3.72,1201090.551711,23843,71.8036,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":382,"volume":491,"transactions":492,"vwap":493},"2026-08-26",74.43,74.995,73.76,74.27,-0.34,1116296.561376,23255,74.3407,{"date":495,"open":496,"high":497,"low":435,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",76.45,76.995,74.61,-1.74,-2.28,1311417.728776,24623,74.6588,{"date":505,"open":389,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",76.905,75.81,76.35,0.28,0.37,856821.061603,19950,76.2809,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",75.12,76.57,74.08,76.07,1.32,1.77,1356899.949533,25424,75.8781,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",78.29,74.02,74.75,-4.64,-5.84,1396827.566945,26178,75.0833,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",75.87,79.525,75.655,79.39,3.18,4.17,1471558.73576,27169,78.6549,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":254,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",75.2,78.12,74.595,76.21,1.71,1222613.951948,24128,77.0227,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":440},"2026-08-17",75.26,76.41,74.23,74.93,-1.56,-2.04,1734252.126286,27995,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",76.71,77.41,75.4648,76.49,-1.2,-1.54,1273451.937873,23598,76.5402,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",79.15,79.2,75.91,77.69,-0.56,-0.72,1384155.525224,28845,77.4556,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":382,"percent_change":126,"volume":594,"transactions":595,"vwap":596},"2026-08-12",77.9,78.55,75.405,78.25,1189798.721639,29629,77.4204,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",79.26,80.56,78.61,78.71,-0.67,-0.84,791009.731114,20810,79.1843,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",80.59,81,79.06,79.38,-2.26,-2.77,1156480.544074,21711,79.6888,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",78.28,81.8,77.89,81.64,3.67,4.71,1142570.359624,26695,80.5429,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",78.4,79.17,76.04,77.97,-0.43,-0.55,1081607.911548,22940,78.0088,{"date":642,"open":643,"high":644,"low":645,"close":632,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",77.22,79.18,76.69,1.3,1.69,1445593.809253,26232,78.2936,{"date":652,"open":486,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",77.3701,73.85,77.1,2.43,3.25,1206997.780776,24033,76.0842,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",74.505,76.105,73.77,74.67,1.2,1.63,1298943.440127,23576,74.9195,{"date":673,"open":674,"high":529,"low":675,"close":358,"change":676,"percent_change":174,"volume":677,"transactions":678,"vwap":679},"2026-07-31",73.155,72.7,0.73,1558558.121628,26340,73.4063,{"date":681,"open":682,"high":349,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",71.81,71.11,72.74,1.37,1.92,1489748.265968,25690,72.5503,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":298,"volume":697,"transactions":698,"vwap":699},"2026-07-29",68.3,72.545,67.865,71.37,2.4,1973115.558919,32243,71.3953,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",67.08,70.705,68.97,2.2,3.29,1817082.036873,27873,69.5853,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",66.41,68.765,66.77,0.46,0.69,1222313.38236,18587,67.0595,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":371,"volume":727,"transactions":728,"vwap":729},"2026-07-24",65.24,66.89,64.01,66.31,1.07,1106366.388982,23410,66.0702,{"date":731,"open":725,"high":725,"low":732,"close":722,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",64,-1.21,-1.82,1274618.523998,21571,64.9348,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",66.26,67.65,65.95,66.45,0.45,0.68,1398599.041587,25565,66.8263,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",66.36,67.28,65.66,66,-1.43,-2.12,1321719.844063,25559,66.197,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",66.52,68.31,65.85,67.43,0.92,1.38,1983370.381667,31538,67.4572,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":603,"volume":778,"transactions":9,"vwap":776},"2026-07-17",67.585,69.14,66.27,66.51,-0.45,1810600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-16",64.99,68.45,64.91,66.96,1.5,2.29,1968200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":106,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-15",65.72,68.49,65.084999,65.46,-0.73,1582500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-14",65.62,66.040001,64.66,65.94,0.61,0.93,1860300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",65.074997,65.97,64.25,65.33,0.43,0.66,2127300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",63.48,65.185,63.21,64.9,1.18,1.85,2008700,{"date":824,"open":825,"high":826,"low":26,"close":827,"change":828,"percent_change":330,"volume":829,"transactions":9,"vwap":827},"2026-07-09",61.4,64.265,63.72,1.84,4492000,{"date":831,"open":832,"high":754,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",65.56,61.61,61.88,-6.15,-9.04,6295100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",69.17,70.52,67.74,68.029999,-1.14,-1.65,3057900,{"date":848,"open":849,"high":850,"low":851,"close":840,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":840},"2026-07-06",75.49,75.51,69,-5.04,-6.79,3590300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":234,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-07-02",77.010002,77.93,73.72,74.21,-1.72,1888000,{"date":864,"open":865,"high":865,"low":866,"close":850,"change":201,"percent_change":867,"volume":868,"transactions":9,"vwap":850},"2026-07-01",78.37,75.11,-1.78,2112300,{"date":870,"open":871,"high":872,"low":873,"close":403,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":403},"2026-06-30",72.85,76.955,72.425,4.55,6.29,2939600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",71.91,74.07,71.82,72.33,0.42,0.58,2274800,{"date":887,"open":888,"high":889,"low":890,"close":879,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":879},"2026-06-26",71.16,73.35,71.040001,0.5,0.7,2674000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":351,"volume":901,"transactions":9,"vwap":899},"2026-06-25",73.32,74.765,70.85,71.41,-2.68,2274700,{"date":903,"open":904,"high":561,"low":904,"close":905,"change":646,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-24",73.059998,74.089996,1.79,2504400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",73.53,74.79,72.5,72.79,-0.63,-0.86,2339200,{"date":918,"open":919,"high":645,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",75.5,73.26,73.42,-3.49,-4.54,2125200,{"date":926,"open":927,"high":928,"low":581,"close":929,"change":583,"percent_change":584,"volume":930,"transactions":9,"vwap":929},"2026-06-18",77.34,78.87,76.91,2880000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",82.019997,83.58,76.9,77.47,-4.55,-5.55,2547300,{"date":941,"open":942,"high":943,"low":944,"close":933,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":933},"2026-06-16",84.99,86.29,81.445,-2.98,-3.51,1589200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",83.87,88.84,83.6,85,1.75,2.1,2280000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":106,"volume":964,"transactions":9,"vwap":962},"2026-06-12",83.78,86.57,83.215,83.25,-0.4,3139700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",77.59,84.21,77.485,83.65,5.35,6.83,1998800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":883,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-10",77.88,79.165,76.96,78.3,0.54,1641500,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-06-09",78.7,81.089996,77.82,-0.82,-1.04,1584600,{"date":991,"open":992,"high":993,"low":390,"close":984,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-06-08",77.4,79.99,2,2.61,1966800,{"date":998,"open":849,"high":986,"low":999,"close":390,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":390},"2026-06-05",74.99,2.23,2.99,3380000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",79.74,79.86,73.61,74.47,-5.27,-6.61,3131600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1005,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1005},"2026-06-03",78.099998,82.168,77.14,0.49,0.62,3300000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",80.47,81.37,78.82,79.25,-1.61,-1.99,2891800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":95,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-06-01",82.47,83.7,80.708,80.86,-0.94,1871700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",81.54,83.010002,80.45,81.63,-0.91,-1.1,1949400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",81.94,84.94,80.325,82.54,3.93,5,2165800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":601,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":601},"2026-05-27",80.19,81.13,78.5,-2.01,-2.49,1466600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",81.78,82.255,78.010002,80.62,-1.22,-1.49,1494600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",82.5,83.099998,80.71,81.84,-1.23,-1.48,1975600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":174,"volume":1088,"transactions":9,"vwap":1086},"2026-05-21",82.72,83.99,81.28,83.07,0.82,2703600,{"date":1090,"open":540,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",82.65,77.755,82.25,2.56,3.21,1782900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",81.91,79.22,79.69,-1.68,-2.06,1364600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1023,"change":1110,"percent_change":625,"volume":1111,"transactions":9,"vwap":1023},"2026-05-18",80.165,82.419,78.615,2.88,2361100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",79.55,80.98,77.66,78.49,-0.26,-0.33,1789700,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",75.13,78.88,78.75,4.53,6.1,1717200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",74.45,76.12,73.315,74.22,-0.96,-1.28,1872400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":637,"percent_change":794,"volume":1144,"transactions":9,"vwap":1143},"2026-05-12",75.73,77.37,74.4,75.18,2231700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1140,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1140},"2026-05-11",80.85,81.17,74.92,-6.48,-7.88,1953800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":980,"volume":1160,"transactions":9,"vwap":1158},"2026-05-08",81.75,83.41,80.51,82.21,0.44,1132500,{"date":1162,"open":962,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",84,81.3,81.77,-1.8,-2.15,1055400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":906,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-06",82.815,84.92,82.24,83.57,2.19,1037700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1065,"change":603,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1065},"2026-05-05",82.17,83.22,80.8,-0.81,1160400,{"date":1185,"open":1172,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-04",86.565,82.37,82.45,-3.16,-3.69,1411000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":988,"volume":1199,"transactions":9,"vwap":1197},"2026-05-01",86.51,86.715,84.29,85.61,-0.9,1272700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1194,"change":1205,"percent_change":646,"volume":1206,"transactions":9,"vwap":1194},"2026-04-30",85.089996,87.37,84.87,1.11,1379400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",87.65,87.98,84.81,85.4,-3.32,-3.74,1384300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":351,"volume":1223,"transactions":9,"vwap":1221},"2026-04-28",92.050003,92.933,88.188,88.72,-3.33,1226100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1218,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1218},"2026-04-27",90.72,93.61,90.59,1.8,1.99,1836800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":994,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-24",88.67,90.3,87,90.25,2.27,1199200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1069,"volume":1247,"transactions":9,"vwap":1245},"2026-04-23",89.24,92.91,87.24,88.25,-1.09,1211000,{"date":1249,"open":1250,"high":1251,"low":1209,"close":1252,"change":667,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",88.31,90.398,89.34,1.36,1185200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",93.68,94.34,87.655,88.14,-5.54,-5.91,1620700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1257,"change":844,"percent_change":572,"volume":1269,"transactions":9,"vwap":1257},"2026-04-20",95.29,95.455,91.94,947900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":509,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",95.25,95.91,93.34,94.82,0.3,1280100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":167,"percent_change":584,"volume":1284,"transactions":9,"vwap":1283},"2026-04-16",95.44,97.31,93.17,94.54,1212700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":190,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",94.55,96.44,94.45,95.23,0.98,1194700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1094,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-14",91.79,94.76,90.8,94.25,2.79,1635700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",90.215,91.805,89.785,91.69,1.78,1.98,1448300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":900,"volume":1317,"transactions":9,"vwap":1315},"2026-04-10",92.23,93.0049973,88.48,89.91,-2.48,1674800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",96.93,97.099998,92.15,92.39,-4.92,-5.06,1599700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1281,"change":1332,"percent_change":254,"volume":1333,"transactions":9,"vwap":1281},"2026-04-08",98.59,99.19,96.46,1.23,1445700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":233,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",97.27,97.48,94.85,96.080002,-1.16,918200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1230,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-06",94.49,98.12,93.735,97.21,2.09,1225000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",92.5,95.76,91.29,95.22,3.98,4.36,1886400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",92.93,92.98,90.305,91.24,-0.8,-0.87,1442100,{"date":1369,"open":1370,"high":1258,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",90.7,92.040001,1.7,1.88,1113400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1332,"volume":1382,"transactions":9,"vwap":1380},"2026-03-30",89.93,91.7,89.235,90.34,1.1,1539000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1242,"change":1136,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1242},"2026-03-27",90.38,90.565,88.44,-1.41,1502200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",91.010002,93.305,90.37,90.52,-0.49,-0.54,1563400,{"date":1400,"open":1289,"high":1289,"low":1401,"close":1392,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1392},"2026-03-25",90.6,-2.25,-2.41,2059700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",93.79,95.92,92.68,93.26,-1.19,-1.26,1509100,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1289,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1289},"2026-03-23",100.92,94.050003,-4.51,-4.56,2617900,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",101.29,98.64,98.96,-2.78,-2.73,1744800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":190,"percent_change":111,"volume":1435,"transactions":9,"vwap":1434},"2026-03-19",100.15,102.059998,99.080002,101.74,1385400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-18",103.52,103.675,100.49,100.7,-3.39,-3.26,1120500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-17",106.23,107.37,103.48,104.089996,-2.55,-2.39,1261900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1452,"volume":1461,"transactions":9,"vwap":1459},"2026-03-16",109.59,110,106.35,106.64,-2.61,2185000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-13",107.71,111.56,105.54,109.25,4.38,4.18,2066100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":785,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-12",105.77,112,104.535,104.87,1.45,3042000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-11",106.67,107.783,103.050003,103.37,-3.3,-3.09,1686900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1481,"change":1493,"percent_change":510,"volume":1494,"transactions":9,"vwap":1481},"2026-03-10",105.7,110.19,103.15,0.39,1470900,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",107.66,103.125,106.28,-2.64,-2.42,1215900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-06",107.76,109.195,105.858,108.92,-0.31,-0.28,782500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1159,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-05",107.98,109.63,106.84,109.23,0.4,989700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-04",105.25,109.089996,103.94,108.79,5.23,5.05,1052100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",99.4,104.45,98.19,103.56,2.11,2.08,1795000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",104.029999,104.155,101.4,101.45,-5.65,-5.28,1737500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":584,"volume":1554,"transactions":9,"vwap":1552},"2026-02-27",106.43,107.26,105.11,107.099998,-0.78,1033500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-26",107.45,109.059998,107.29,107.88,1.48,1.39,781300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",107.4,107.93,106.145,106.4,-1.42,-1.32,785700,{"date":1574,"open":1481,"high":1456,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-24",106.55,107.82,0.6,0.56,849800,{"date":1581,"open":1582,"high":1557,"low":1583,"close":1584,"change":1070,"percent_change":201,"volume":1585,"transactions":9,"vwap":1584},"2026-02-23",106.95,104.18,107.22,1336200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":81,"percent_change":584,"volume":1592,"transactions":9,"vwap":1591},"2026-02-20",109.17,111.37,107.49,108.71,1220200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1412,"percent_change":844,"volume":1599,"transactions":9,"vwap":1598},"2026-02-19",110.45,112.78,109.415,109.5,712100,{"date":1601,"open":1602,"high":1603,"low":1491,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",111.84,113.23,110.76,-0.98,-0.88,779700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":861,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",114.68,115.078003,110.099998,111.74,-1.96,692600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":733,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",115.72,116.34,113.145,113.7,-1.39,810300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":820,"volume":1631,"transactions":9,"vwap":1629},"2026-02-12",114.85,117.010002,114.099998,115.089996,1.34,738500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":716,"volume":1639,"transactions":9,"vwap":1637},"2026-02-11",112.94,113.98,112.465,113.75,0.78,511700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":811,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-10",111.935,114.63,111.795,112.97,0.38,634100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-09",112.059998,113.080002,110.91,112.54,0.04,576500,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1519,"transactions":9,"vwap":1660},"2026-02-06",107.2,113.73,112.5,5.79,5.43,{"date":1664,"open":1456,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":861,"volume":1669,"transactions":9,"vwap":1667},"2026-02-05",110.991,106.52,106.71,-1.87,1021500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-04",109,109.75,107.010002,108.58,0.24,0.22,1451800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-03",109.99,111.010002,108.145,108.34,-1.71,-1.55,1256300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1118,"percent_change":157,"volume":1694,"transactions":9,"vwap":1693},"2026-02-02",110.089996,111.17,109.115,110.050003,696100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",107.63,111.45,110.31,3.05,2.84,1328300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1550,"change":811,"percent_change":1518,"volume":1708,"transactions":9,"vwap":1550},"2026-01-29",106.94,107.52,104.66,1273300,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-28",110.66,106.18,106.83,-4.17,-3.76,1263700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-27",113.57,108.5,111,-2.79,-2.45,932400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":812,"percent_change":884,"volume":1731,"transactions":9,"vwap":1730},"2026-01-26",112.56,115,112.215,113.79,927300,{"date":1733,"open":1734,"high":1735,"low":1721,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",111.059998,113.84,113.13,1.21,1.08,1042400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-22",116.86,118.2,111.465,111.92,-4.73,-4.05,1403200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-21",115.4,119.37,114.275,116.65,2.44,2.14,1713600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1103,"volume":1765,"transactions":9,"vwap":1763},"2026-01-20",114.87,116.68,112.67,114.21,-2.4,1660400,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":167,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-16",118.14,115.95,116.61,-0.59,889900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":767,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-15",116.92,119.49,116.555,117.3,1.19,851200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":80,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-14",117.44,119.17,115.55,115.92,-1.6,722400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1685,"percent_change":755,"volume":1795,"transactions":9,"vwap":1794},"2026-01-13",119.43,119.985,116.53,117.8,621700,{"date":1797,"open":1798,"high":1799,"low":1769,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-12",116.95,121,119.51,1.02,0.86,806800,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-09",113.37,119.34,118.49,5.95,5.29,1310200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1653,"change":583,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1653},"2026-01-08",112.69,115.915,111.81,-0.5,1192400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1061,"percent_change":1167,"volume":1825,"transactions":9,"vwap":1824},"2026-01-07",115.6,116.605,112.63,113.099998,1305700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":201,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-06",116.41,118.755,115.415,115.59,-1.17,1159200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-05",111.32,117.2,109.94,116.96,5.64,5.07,1722200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1836,"change":552,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1836},"2026-01-02",109.53,112.83,1.56,904300,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-31",109.3,110.79,109.61,0.12,0.11,831700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":234,"percent_change":1832,"volume":1863,"transactions":9,"vwap":1862},"2025-12-30",110.39,111.97,108.78,109.49,981200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1852,"change":136,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1852},"2025-12-29",111.55,112.51,110.27,-1.34,1573700,{"date":1872,"open":1873,"high":1736,"low":1874,"close":1875,"change":1205,"percent_change":174,"volume":1876,"transactions":9,"vwap":1875},"2025-12-26",110.49,110.38,112.3,788800,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":786,"percent_change":955,"volume":1882,"transactions":9,"vwap":1881},"2025-12-24",108.77,111.72,111.19,650700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":562,"percent_change":1388,"volume":1889,"transactions":9,"vwap":1888},"2025-12-23",110.25,110.665,108.47,108.9,1411600,{"date":1891,"open":1873,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-22",113.115,109.67,110.46,2.49,2.31,1575400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-19",107.92,108.305,106.8,107.97,0.01,2425100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1622,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-18",109.83,111.76,107.46,107.96,-1.27,1431100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":777,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-17",109.8,111.6,109.040001,109.35,-0.41,1578400,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1916,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1916},"2025-12-16",114.040001,109.019997,-3.19,-2.82,1552400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1182,"volume":1936,"transactions":9,"vwap":1934},"2025-12-15",114.080002,114.91,111.87,112.99,-0.92,1615800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":614,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-12",116.69,118.605,113.46,113.91,-1.95,966400,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-11",112.38,118.72,116.17,3.71,3.3,1544400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1026,"percent_change":1388,"volume":1959,"transactions":9,"vwap":1958},"2025-12-10",114.53,116.33,111.855,112.46,2070700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1746,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-09",110.82,120.98,109.22,114.07,-3.98,3560100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-08",121.99,124,116.712,118.8,-2.53,-2.09,2471600,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":995,"volume":1983,"transactions":9,"vwap":1981},"2025-12-05",118.32,123.21,121.33,3.09,1293500,{"date":1985,"open":1986,"high":1987,"low":1821,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-04",118.46,120.49,118.24,-0.13,-0.11,957900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":233,"volume":1999,"transactions":9,"vwap":1997},"2025-12-03",119.78,121.77,117.86,118.37,-1.35,1032500,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-02",122.38,119.64,119.72,-1.93,-1.59,873600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1411,"volume":2015,"transactions":9,"vwap":2013},"2025-12-01",122.58,123.69,120.14,121.65,-1.46,846000,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-28",126.13,122.82,123.11,-2.11,-1.69,309500,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":1562,"volume":2030,"transactions":9,"vwap":2028},"2025-11-26",123.040001,126.315,125.22,1.72,686000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1175,"volume":2038,"transactions":9,"vwap":2036},"2025-11-25",120.3,124.195,118.34,123.5,2.65,1268200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":922,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-24",124.37,124.64,119.8,120.85,-2.81,1051700,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-21",121.52,125.149,124.34,3.49,2.89,647400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2044,"change":2060,"percent_change":1291,"volume":2061,"transactions":9,"vwap":2044},"2025-11-20",120.53,122.53,119.96,1.17,577000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":21,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-19",121.56,123.53,118.93,119.68,-1.52,661700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-18",121.31,123.57,100,121.53,-1.36,-1.11,529800,{"date":2080,"open":2041,"high":2081,"low":1963,"close":2082,"change":867,"percent_change":755,"volume":2083,"transactions":9,"vwap":2082},"2025-11-17",125.48,122.89,708600,{"date":2085,"open":2086,"high":2087,"low":1971,"close":2088,"change":845,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-14",125.14,126.63,124.67,-1.31,687800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-13",128.62,129.84,124.765,126.32,-2.3,-1.79,794600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2093,"change":2105,"percent_change":254,"volume":2054,"transactions":9,"vwap":2093},"2025-11-12",128.2,130.39999,127.32,1.62,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":72,"percent_change":510,"volume":2112,"transactions":9,"vwap":2111},"2025-11-11",126.010002,128.5,124.745,127,823100,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":1895,"volume":2119,"transactions":9,"vwap":2117},"2025-11-10",124.36,128.55,126.53,3.07,1101800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":745,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-07",121.78,123.569,120.91,123.46,0.55,803500,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1998,"percent_change":1246,"volume":2133,"transactions":9,"vwap":2132},"2025-11-06",123.78,120.26,122.78,1078700,{"date":2135,"open":2136,"high":2137,"low":2026,"close":2138,"change":2139,"percent_change":1855,"volume":2140,"transactions":9,"vwap":2138},"2025-11-05",124.83,128.12,124.13,0.14,1265100,{"date":2142,"open":2010,"high":2143,"low":2144,"close":2145,"change":101,"percent_change":157,"volume":2146,"transactions":9,"vwap":2145},"2025-11-04",124.448,121.755,123.99,1381900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":298,"percent_change":1110,"volume":1818,"transactions":9,"vwap":2152},"2025-11-03",121.84,125.8,120.07,124.29,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":914,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-31",122,122.46,120.39,120.81,-0.52,935600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1102,"volume":2168,"transactions":9,"vwap":2166},"2025-10-30",123.22,123.85,120.96,121.44,-2.08,703000,{"date":2170,"open":2073,"high":2171,"low":2172,"close":2173,"change":1935,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-29",125.74,122.33,123.52,-0.74,938900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-28",123.4,125.92,121.8,124.44,0.23,0.19,937100,{"date":2186,"open":2004,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-27",125.13,118.78,124.21,7.08,6.04,1319000,{"date":2194,"open":2195,"high":2180,"low":1785,"close":2196,"change":1747,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-24",121.37,117.13,-3.34,1643300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":884,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-23",120.080002,121.3,119.040001,121.18,0.48,671700,{"date":2208,"open":2209,"high":2210,"low":2203,"close":2211,"change":1553,"percent_change":383,"volume":2212,"transactions":9,"vwap":2211},"2025-10-22",121.47,121.57,120.6,880200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":72,"volume":2220,"transactions":9,"vwap":2218},"2025-10-21",121.39,123.435,119.478,121.38,0.57,748200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2158,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2158},"2025-10-20",125.75,125.895,119.505,-3.75,-3.01,1052500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-17",122.92,126.25,122.55,124.56,1.43,1.16,785200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":94,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-16",125.18,126.355,121.61,123.13,-2.32,964000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":500,"volume":2253,"transactions":9,"vwap":2251},"2025-10-15",129,129.845,124.66,126.059998,-2.94,1133700,{"date":2255,"open":2256,"high":25,"low":2257,"close":2248,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2248},"2025-10-14",131.71001,128.75999,-3.85,-2.9,956000,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-13",126,132.92999,132.85001,8.25,6.62,920700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":80,"percent_change":1070,"volume":2275,"transactions":9,"vwap":2274},"2025-10-10",127.34,128.60001,124.4,124.6,899700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":604,"volume":2283,"transactions":9,"vwap":2281},"2025-10-09",126.45,128.39999,126.044998,126.48,-1.07,761000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-08",123.87,128.074997,122.94,127.55,4.74,3.86,1053200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-07",126.36,127.588,122.67,122.81,-4.2,-3.31,1367200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-06",131.55,132.39301,126.4,127.010002,-4.41,-3.36,1644100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":552,"volume":2318,"transactions":9,"vwap":2316},"2025-10-03",129.21001,132.67999,128.563,131.42,2.21,1081000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2313,"change":2324,"percent_change":1332,"volume":2325,"transactions":9,"vwap":2313},"2025-10-02",126.78,130.97301,126.5,1.57,1029400,{"date":2327,"open":2102,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1771,"volume":2332,"transactions":9,"vwap":2330},"2025-10-01",129.5,126.23,127.64,-0.76,1444500,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2279,"change":1189,"percent_change":1764,"volume":2337,"transactions":9,"vwap":2279},"2025-09-30",131.14,126.35,1223900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":604,"percent_change":914,"volume":2344,"transactions":9,"vwap":2343},"2025-09-29",133.050003,133.35001,129.059998,131.56,1259500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1035,"volume":2352,"transactions":9,"vwap":2350},"2025-09-26",133.91,134.8,132.265,132.39999,-1.25,1036500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2331,"volume":2360,"transactions":9,"vwap":2358},"2025-09-25",134.55,136.41,133.39999,133.64999,-1.03,828600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-24",131.83,135.33,134.67999,3.14,2.39,766100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-23",132.21001,133.19,131.10001,131.53999,-1.4,-1.05,883900,{"date":2379,"open":2380,"high":2356,"low":2381,"close":2382,"change":923,"percent_change":1485,"volume":2383,"transactions":9,"vwap":2382},"2025-09-22",136.16,131.33,132.94,977600,{"date":2385,"open":2386,"high":2386,"low":2355,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-19",138.98,137.48,-0.83,-0.6,1515300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":189,"volume":2398,"transactions":9,"vwap":2396},"2025-09-18",137.12,139.21001,135.38499,138.31,1.24,868800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1308,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-17",135.77,138.84,135.58,137.070007,1.47,1069300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1340,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-16",135.53999,135.605,132.485,135.089996,-0.85,943700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-15",131.36,136.63,130.505,136.25,4.72,3.59,1298100,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-12",130.63,132.89999,131.53,-0.04,-0.03,777200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":828,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-11",129.97,133.080002,128.75,131.57001,1.42,871300,{"date":2441,"open":2442,"high":2443,"low":2295,"close":2444,"change":2445,"percent_change":1253,"volume":2446,"transactions":9,"vwap":2444},"2025-09-10",127.14,130.84,129.73,1.74,1453500,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1485,"volume":2453,"transactions":9,"vwap":2451},"2025-09-09",131.81,126.935,127.99,-4.37,1265900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":988,"percent_change":1553,"volume":2460,"transactions":9,"vwap":2459},"2025-09-08",133.61,135.295,131.77,132.36,845300,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2357,"change":382,"percent_change":490,"volume":2465,"transactions":9,"vwap":2357},"2025-09-05",134.24001,132.0099945,792800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1810,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-04",128.35001,134.020004,128.020004,133.86,4.11,1572900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":277,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-03",126.65,131.31,125.010002,128.57001,1.76,1420500,{"date":2483,"open":2263,"high":2484,"low":2485,"close":2336,"change":1396,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2336},"2025-09-02",126.43,124.63,-0.39,1114700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":937,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-29",130.75,130.89999,125.91,126.84,-3.46,1641900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1577,"volume":2503,"transactions":9,"vwap":2501},"2025-08-28",138.69,140.17,127.2,131.39,0.79,2588200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-27",130.53999,133.089996,129.89,130.60001,0.08,0.06,1761100,{"date":2514,"open":2515,"high":2256,"low":2516,"close":2517,"change":2518,"percent_change":509,"volume":2519,"transactions":9,"vwap":2517},"2025-08-26",131.37,130.2,130.52,0.36,1301100,{"date":2521,"open":2522,"high":2523,"low":2248,"close":2524,"change":2525,"percent_change":573,"volume":2526,"transactions":9,"vwap":2524},"2025-08-25",132.10001,132.86,130.16,-2.03,1048700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-22",134.35001,134.84,130,132.19,-1.94,-1.45,1689700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":583,"volume":2543,"transactions":9,"vwap":2541},"2025-08-21",133.8,135.35001,132.089996,134.13,-0.75,728500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":52,"percent_change":1396,"volume":2550,"transactions":9,"vwap":2549},"2025-08-20",135.3,137.88,134.49001,134.88,979100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2409,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2409},"2025-08-19",135.2,140.53999,134.73,1.73,1.29,1422400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1677,"volume":2566,"transactions":9,"vwap":2564},"2025-08-18",134.0099945,134.39,132.23,133.81,0.29,1249400,{"date":2568,"open":2522,"high":2569,"low":2570,"close":2571,"change":2105,"percent_change":1332,"volume":2572,"transactions":9,"vwap":2571},"2025-08-15",133.75,129.25999,133.52,1025900,{"date":2574,"open":2575,"high":2575,"low":2304,"close":2576,"change":2197,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-14",134.75,131.89999,-2.47,678500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":954,"volume":2586,"transactions":9,"vwap":2584},"2025-08-13",133.56,135.77499,132.8,135.24001,2.33,823300,{"date":2588,"open":2539,"high":2589,"low":2265,"close":2590,"change":2591,"percent_change":845,"volume":2592,"transactions":9,"vwap":2590},"2025-08-12",136.82001,132.91,-2.23,710400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1654,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-11",134.44,135.95,133.23801,135.14,0.03,1006900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-08",139.3,139.67,134.25999,135.10001,-4.25,-3.05,898100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2534,"percent_change":2359,"volume":2616,"transactions":9,"vwap":2615},"2025-08-07",140.88,141.080002,136.089996,139.35001,849900,{"date":2618,"open":2619,"high":177,"low":2620,"close":2621,"change":2622,"percent_change":2029,"volume":2623,"transactions":9,"vwap":2621},"2025-08-06",138.28,137.97,140.8,2.38,655200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1685,"percent_change":1069,"volume":2630,"transactions":9,"vwap":2629},"2025-08-05",139.53999,140.98,137.64999,138.42,753400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1348,"percent_change":2637,"volume":1639,"transactions":9,"vwap":2636},"2025-08-04",138.25,140.274,136.31,140.13,1.51,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":111,"volume":2645,"transactions":9,"vwap":2643},"2025-08-01",133.71001,138.157,130.25999,138.039993,1.41,650300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2418,"change":80,"percent_change":2076,"volume":2651,"transactions":9,"vwap":2418},"2025-07-31",139.67999,140.245,136.050003,740900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1018,"percent_change":744,"volume":2658,"transactions":9,"vwap":2657},"2025-07-30",138.86,139.64,136.53999,138.50999,567000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2534,"percent_change":988,"volume":2665,"transactions":9,"vwap":2664},"2025-07-29",139.34,139.38499,136.97,137.89,896500,{"date":2667,"open":2668,"high":2649,"low":2538,"close":2661,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2661},"2025-07-28",133.94,5.61,4.2,1326300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1308,"percent_change":785,"volume":2678,"transactions":9,"vwap":2677},"2025-07-25",132.58,134.834,132.12,133.73,582400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":45,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-24",131.74001,132.765,129.56,131.75,-0.16,691800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2608,"percent_change":614,"volume":2693,"transactions":9,"vwap":2692},"2025-07-23",135.69,136.125,131.23,131.96001,619600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1854,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-22",135.57001,136.98,133.69,135.0099945,0.09,754200,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-21",132.16,135.91,134.89,2.73,2.07,861300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2704,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2704},"2025-07-18",133.13,133.7,131.675,0.27,0.2,875100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-17",128,132.34,127.675,131.89,4.54,3.56,919200,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-16",123.41,127.85,127.35,4.22,3.43,1245600,{"date":2736,"open":2737,"high":2272,"low":2288,"close":2243,"change":2738,"percent_change":1966,"volume":2739,"transactions":9,"vwap":2243},"2025-07-15",128.13,-5.11,1668000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1332,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-14",126.94,130.059998,125.85,128.24001,0.97,976800,{"date":2749,"open":2750,"high":2479,"low":2750,"close":2307,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2307},"2025-07-11",125.69,0.33,0.26,671600,{"date":2755,"open":2111,"high":2756,"low":2757,"close":2758,"change":1135,"percent_change":2542,"volume":2759,"transactions":9,"vwap":2758},"2025-07-10",128.37,125.96,126.68,906900,{"date":2761,"open":2762,"high":2683,"low":2763,"close":2330,"change":1578,"percent_change":1159,"volume":2764,"transactions":9,"vwap":2330},"2025-07-09",128.050003,127.315,851900,{"date":2766,"open":2767,"high":2279,"low":2768,"close":2769,"change":1935,"percent_change":584,"volume":2770,"transactions":9,"vwap":2769},"2025-07-08",128.029999,124.51,127.080002,968600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2720,"change":2259,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2720},"2025-07-07",130.070007,131.28,127.33,-2.22,999700,{"date":2779,"open":2780,"high":2335,"low":2781,"close":2491,"change":2782,"percent_change":2126,"volume":2783,"transactions":9,"vwap":2491},"2025-07-03",129.3,128.14999,0.72,427700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":101,"percent_change":266,"volume":2790,"transactions":9,"vwap":2789},"2025-07-02",130.28999,130.8,128.044998,130.17999,1040000,{"date":2792,"open":2793,"high":2583,"low":2794,"close":2795,"change":234,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-01",131.5,128.99001,130.48,-0.99,1055800,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":95,"volume":2804,"transactions":9,"vwap":2802},"2025-06-30",132.92,129.60001,131.78,-1.02,1458000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2583,"change":383,"percent_change":106,"volume":2810,"transactions":9,"vwap":2583},"2025-06-27",134.23,134.59,132.029999,1362100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":785,"volume":2818,"transactions":9,"vwap":2816},"2025-06-26",131.85001,133.57001,130.37,133.44,1.97,1322600,{"date":2820,"open":2821,"high":2822,"low":2683,"close":2823,"change":686,"percent_change":1561,"volume":2824,"transactions":9,"vwap":2823},"2025-06-25",130.42999,132.22,131.47,1260200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2752,"volume":2832,"transactions":9,"vwap":2830},"2025-06-24",127.89,129.92,125.33,129.55,0.34,1715700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2313,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2313},"2025-06-23",122.9,129.38,122.465,7.39,6.07,2135900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":785,"percent_change":244,"volume":2487,"transactions":9,"vwap":2846},"2025-06-20",120.29,122.16,119.099998,121.82,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2670,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-18",116.8,121.51,115.91,120.32,3.62,1480100,{"date":2856,"open":2857,"high":2201,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-17",119.71,115.64,116.12,-4.68,-3.87,1071000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-16",116.76,120.938,116.44,120.8,6.32,5.52,1127800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2715,"percent_change":1676,"volume":2878,"transactions":9,"vwap":2877},"2025-06-13",112.85,117.14,112.695,114.48,932200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":1763,"change":955,"percent_change":2884,"volume":2885,"transactions":9,"vwap":1763},"2025-06-12",112.11,114.945,111.34,1.87,1328600,{"date":2887,"open":2888,"high":2889,"low":1474,"close":2881,"change":1198,"percent_change":1365,"volume":2890,"transactions":9,"vwap":2881},"2025-06-11",113.48,116.035004,1222100,{"date":2892,"open":2893,"high":2894,"low":1602,"close":2895,"change":2896,"percent_change":1316,"volume":2897,"transactions":9,"vwap":2895},"2025-06-10",115.57,116.19,113.010002,-2.87,1169900,{"date":2899,"open":1963,"high":1963,"low":2900,"close":2901,"change":922,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-09",115.755,115.88,-2.92,1252400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":1752,"change":1357,"percent_change":2909,"volume":2910,"transactions":9,"vwap":1752},"2025-06-06",115.15,119.7,114.16,3.79,1070700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1577,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-05",114.64,116.45,112.48,115.010002,0.52,1138700,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-04",109.96,115.86,107,114.41,4.5,4.09,2522600,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1060,"percent_change":1166,"volume":2934,"transactions":9,"vwap":2933},"2025-06-03",106.78,112.22,105.5,109.91,2718200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":1745,"change":72,"percent_change":883,"volume":2940,"transactions":9,"vwap":1745},"2025-06-02",110.56,113.428,110.2,2554200,{"date":2942,"open":2943,"high":2944,"low":1699,"close":1698,"change":101,"percent_change":2945,"volume":2946,"transactions":9,"vwap":1698},"2025-05-30",111.18,112.18,-0.27,1030500,{"date":2948,"open":2949,"high":2950,"low":1652,"close":2951,"change":1136,"percent_change":233,"volume":2952,"transactions":9,"vwap":2951},"2025-05-29",114.92,116.32,111.75,1155100,{"date":2954,"open":2955,"high":2956,"low":2895,"close":2957,"change":2076,"percent_change":1411,"volume":2958,"transactions":9,"vwap":2957},"2025-05-28",115.36,116.25,113.029999,1142100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-27",111.52,114.59,110.165,114.39,3.51,3.17,1190700,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-23",111.59,103.991,110.88,-3.42,-2.99,2851700,{"date":2977,"open":1769,"high":2978,"low":2979,"close":2980,"change":563,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-22",116.59,114.19,114.3,-1.75,842400,{"date":2984,"open":2985,"high":2986,"low":2987,"close":1619,"change":1397,"percent_change":382,"volume":2988,"transactions":9,"vwap":1619},"2025-05-21",115.029999,116.435,113.14,1114600,{"date":2990,"open":2057,"high":2991,"low":2978,"close":2992,"change":2861,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-20",122.15,116.88,-3.2,1676500,{"date":2996,"open":2997,"high":2998,"low":2997,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-19",117.040001,121.11,120.75,1.89,1.59,1397300,{"date":3004,"open":3005,"high":3006,"low":3005,"close":3007,"change":3008,"percent_change":1468,"volume":3009,"transactions":9,"vwap":3007},"2025-05-16",113.96,119.605,118.86,4.99,1610800,{"date":3011,"open":3012,"high":3013,"low":1894,"close":3014,"change":2565,"percent_change":2752,"volume":3015,"transactions":9,"vwap":3014},"2025-05-15",113.19,113.89,113.87,891200,{"date":3017,"open":3018,"high":2962,"low":3019,"close":3020,"change":319,"percent_change":116,"volume":3021,"transactions":9,"vwap":3020},"2025-05-14",113.63,112.16,113.58,930000,{"date":3023,"open":2908,"high":3024,"low":3025,"close":3026,"change":2599,"percent_change":2599,"volume":3027,"transactions":9,"vwap":3026},"2025-05-13",117.059998,113.33,113.94,1069500,{"date":3029,"open":1602,"high":3005,"low":3030,"close":1942,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":1942},"2025-05-12",110.395,7.74,7.29,1824700,{"date":3035,"open":1861,"high":1861,"low":3036,"close":3037,"change":615,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-09",105.63,106.17,-2.54,812800,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1070,"percent_change":1998,"volume":3046,"transactions":9,"vwap":3045},"2025-05-08",110.99,112.24,108.8,108.94,949900,{"date":3048,"open":3049,"high":3050,"low":3049,"close":3051,"change":1291,"percent_change":189,"volume":3052,"transactions":9,"vwap":3051},"2025-05-07",109.84,112.49,110.43,786300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":136,"percent_change":2076,"volume":3059,"transactions":9,"vwap":3058},"2025-05-06",109.29,110.96,108.66,109.45,908500,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3056,"change":2510,"percent_change":71,"volume":3065,"transactions":9,"vwap":3056},"2025-05-05",110.15,112.645,109.7,957500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":2972,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":2972},"2025-05-02",107.57,111.51,107.115,4.42,4.15,1011900,{"date":3075,"open":3037,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":2751,"volume":3080,"transactions":9,"vwap":3078},"2025-05-01",107.27,104.73,106.46,0.35,1263900,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":802,"percent_change":884,"volume":3087,"transactions":9,"vwap":3086},"2025-04-30",105.31,106.24,102.58,106.11,1056300,{"date":3089,"open":3090,"high":1684,"low":3091,"close":2932,"change":563,"percent_change":3092,"volume":3093,"transactions":9,"vwap":2932},"2025-04-29",106.2,103.17,-1.9,980900,{"date":3095,"open":1706,"high":3096,"low":3097,"close":3098,"change":2182,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-04-28",108.875,105.68,107.54,0.21,900300,{"date":181,"open":2932,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":2029,"volume":3106,"transactions":9,"vwap":3104},107.43,104.65,107.31,1.81,969200]