[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EL":3,"homepage-market-summary":35,"stock-historical-EL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EL","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},"The Estee Lauder Companies Inc. Class A","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Since its founding in 1946, Estée Lauder has become a leading global manufacturer and marketer of prestige skincare (nearly half of sales), makeup (28%), fragrance (19%), and haircare products (4%). Beyond its namesake brand, the firm's portfolio of offerings includes Clinique, M.A.C., La Mer, Jo Malone London, and Tom Ford, among others. The US and China each account for about one-quarter of its consolidated sales. The firm sells its products through physical and e-commerce platforms at company-owned outlets alongside department stores, specialty retailers, and salons globally.","55,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5222,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},91.97,90.74,92.72,90.25,90.19,1.78,1.97,2677792.541887,43134,91.7584,121.64,66.22,3776909.189424356,46.5,7767,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},54.75,3796327,1385659497.356089,64.41,"2025-04-22",[187,188,198,208,219,230,241,252,262,273,284,295,306,317,327,336,347,358,368,378,389,399,409,418,429,440,450,460,471,482,493,503,513,524,535,546,557,568,578,589,600,610,619,629,639,649,660,671,682,691,702,713,723,734,745,754,762,771,778,786,793,802,811,819,827,836,845,854,862,870,879,888,897,906,915,923,932,939,947,956,964,972,980,987,995,1004,1011,1019,1028,1035,1042,1051,1058,1066,1075,1084,1093,1100,1107,1115,1124,1132,1139,1147,1155,1163,1172,1178,1186,1193,1201,1210,1215,1223,1232,1238,1247,1255,1262,1271,1279,1287,1295,1303,1311,1319,1325,1331,1340,1349,1357,1366,1375,1384,1393,1402,1407,1412,1418,1427,1435,1443,1451,1459,1468,1474,1482,1490,1499,1506,1515,1523,1531,1540,1548,1556,1564,1573,1581,1590,1598,1607,1615,1624,1631,1639,1647,1656,1664,1673,1681,1688,1695,1703,1710,1718,1727,1736,1742,1751,1758,1767,1775,1781,1790,1798,1805,1813,1821,1830,1836,1844,1851,1859,1868,1877,1885,1892,1900,1907,1916,1923,1929,1935,1943,1951,1959,1967,1975,1983,1992,1998,2005,2012,2019,2026,2033,2041,2048,2054,2060,2067,2075,2083,2090,2097,2105,2112,2121,2130,2139,2145,2152,2160,2166,2173,2182,2187,2194,2201,2210,2219,2228,2237,2245,2251,2259,2267,2275,2284,2289,2296,2303,2308,2315,2322,2329,2338,2345,2353,2359,2368,2376,2381,2389,2396,2404,2410,2415,2421,2427,2434,2442,2447,2454,2461,2467,2474,2480,2487,2494,2499,2507,2515,2520,2528,2535,2543,2549,2555,2562,2567,2573,2579,2586,2591,2599,2606,2611,2617,2625,2634,2641,2648,2652,2657,2661,2667,2673,2678,2685,2693,2699,2704,2710,2716,2722,2729,2736,2742,2750,2756,2765,2774,2783,2790,2797,2806,2815,2822,2829,2836,2843,2850,2858,2864,2871,2878,2886,2892,2900,2908,2915,2922,2930,2937,2944,2952,2961,2968,2976,2983,2990,2998,3005,3014,3022,3029,3037,3044,3051,3058,3064,3073,3081],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",91.72,92.64,88.68,-2.58,-2.78,3490246.894874,55439,90.0283,{"date":199,"open":200,"high":201,"low":22,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",95.49,96.15,92.77,-1.6,-1.7,3478363.306011,42606,93.552,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",95.31,96.66,94.05,94.37,-1.2,-1.26,2045240.618904,34104,94.8313,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",92.92,95.85,91.64,95.57,1.1,1.16,3564878.361707,51328,94.7201,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",95.11,96.23,93.89,94.47,-0.9,-0.94,2798705.87652,42055,94.542,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",97.84,98.45,95.18,95.37,-3.46,-3.5,4257782.744229,55045,96.3941,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",100.06,100.92,97.8,98.83,-1.46,2068773.710558,40599,98.7112,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",98.02,100.855,97.86,100.29,3.95,4.1,2853752.015338,42552,99.4282,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",94.71,96.555,93.74,96.34,2.91,3.11,3089904.826215,39381,95.7289,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",93.85,94.65,93,93.43,-0.43,-0.46,6101378.240059,39207,93.5214,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",97.31,98.3,93.42,93.86,-1.74,-1.82,2293053.928253,38478,94.2053,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",96.25,96.69,94.445,95.6,-0.65,-0.68,2081149.322181,37231,95.7407,{"date":318,"open":319,"high":320,"low":321,"close":308,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",97.6,97.99,95.94,-1.97,-2.01,1933501.861934,37527,96.6604,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":225,"percent_change":122,"volume":333,"transactions":334,"vwap":335},"2026-09-14",96.84,99.1,96.42,98.22,2074139.561484,38575,98.1307,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",97.68,97.92,95.92,97.12,0.65,0.67,2574311.561604,38593,96.8869,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",97.25,98.49,96.26,96.47,-2.3,-2.33,2266938.924217,38062,97.3683,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",100.91,97.6001,98.77,-2.92,-2.87,3279552.60918,43533,98.6984,{"date":369,"open":370,"high":371,"low":360,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",104.67,104.74,101.69,-2.17,-2.09,2717957.444594,43831,101.8032,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",100.51,104.18,100.445,103.86,3,2.97,4713158.386378,49305,102.8937,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",101.35,102.145,99.565,100.86,-0.29,2128043.351328,40163,100.3745,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",100,102.225,98.75,101.15,1.15,2895325.583731,42267,101.1962,{"date":410,"open":411,"high":412,"low":413,"close":401,"change":353,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",101.32,102.17,99.24,-2.25,2910738.70013,45755,100.0978,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",102.7,103.23,100.77,102.3,-1.09,-1.05,4144334.813098,43234,102.3185,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",106.99,107.43,102.59,103.39,-2.82,-2.66,3121968.424306,47268,103.6264,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":405,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",104.49,108.38,103.74,106.21,1.09,4549264.254817,53055,106.2922,{"date":451,"open":452,"high":453,"low":383,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",104.46,105.26,105.06,0.21,0.2,2667321.887047,40449,104.9286,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",104,104.88,102.95,104.85,0.72,0.69,3312771.646711,44227,104.151,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",101.92,104.175,101.215,104.13,2.19,2.15,4535726.655139,52095,103.676,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",96.75,101.95,95.9,101.94,5.79,6.02,6022532.08313,64857,100.6333,{"date":494,"open":495,"high":496,"low":497,"close":201,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",97.425,99.01,94.42,-1.86,-1.9,5002924.553344,72872,96.9173,{"date":504,"open":277,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",99.815,93.495,98.01,13.74,16.3,13594214.719631,158761,98.0989,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",84.28,85.665,83.85,84.27,-0.07,-0.08,3315300.948283,54515,84.6669,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",85.5,85.67,83.8826,84.34,-1.76,-2.04,3036278.023683,43419,84.5322,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",86.64,87.48,85.97,86.1,-1.22,-1.4,1845276.310571,34881,86.6324,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",87.93,88.66,87.0351,87.32,-0.36,-0.41,2036247.401579,34048,87.5204,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",87.65,88.7237,86.858,87.68,-0.1,-0.11,3314789.311628,48748,87.9749,{"date":569,"open":570,"high":549,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",86.81,86.58,87.78,0.59,0.68,3626935.308913,41187,87.7558,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",87.15,87.7299,85.96,87.19,-1.16,-1.31,2200526.28072,33024,87.0784,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",85.49,88.87,85.05,88.35,2.86,3.35,2080714.617392,36841,87.9389,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",87.88,87.98,84.97,-1.47,-1.69,1506307.020421,30313,86.014,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":117,"percent_change":117,"volume":616,"transactions":617,"vwap":618},"2026-08-05",87.37,88.37,86.8,86.96,1853669.207534,35479,87.3201,{"date":620,"open":529,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",87,83.38,86.97,2.29,2.7,3164280.2669,47930,86.166,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":137,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",85.4,87.5,83.81,84.68,0.93,1885321.157361,34194,84.8593,{"date":640,"open":515,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",84.76,83.125,83.9,-0.98,-1.15,1846541.428908,32829,84.0873,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",84.18,85.64,83.79,84.88,0.75,0.89,2544005.7047,37330,84.882,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",83.29,86,82.61,84.13,-0.62,-0.73,2466524.576209,43976,84.3917,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",84.24,85.369,83.245,84.75,1.55,1.86,2244058.417709,41157,84.515,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":279,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",81.01,83.28,83.2,3.62,1721438.892552,30591,82.512,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",80.21,81.11,79.3,80.29,0.37,0.46,1357695.089698,28804,80.2911,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",80.43,81.335,78.66,79.92,-2.71,-3.28,2766538.691551,40638,79.6061,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":147,"volume":720,"transactions":721,"vwap":722},"2026-07-22",82.9,83.23,81.78,82.63,0.26,1820749.151351,30256,82.5517,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",83.87,84,81.44,82.37,-1.27,-1.52,1771680.389795,35182,82.383,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",82.55,83.66,82.0825,83.64,1.51,1.84,2371369.750092,33741,83.3241,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",81.63,83.57,80.92,82.13,-0.71,-0.86,2448000,{"date":755,"open":756,"high":686,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",82.26,82.059998,82.84,0.53,0.64,2007000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",81.41,84.43,80.74,82.31,1.45,1.79,2414400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":395,"percent_change":552,"volume":777,"transactions":9,"vwap":776},"2026-07-14",82.38,82.76,80.19,80.86,1952200,{"date":779,"open":780,"high":654,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",82.49,80.97,81.15,-1.51,-1.83,1793800,{"date":787,"open":788,"high":653,"low":789,"close":790,"change":343,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-10",82.74,82.010002,82.66,0.82,1462400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",81.45,83.31,81.36,81.99,0.19,0.23,1736000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",82.93,84.15,80.81,81.8,-2.64,-3.13,3333200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":291,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",86.45,87.23,84.019997,84.44,-0.54,2293200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":65,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",84.41,85.58,82.75,84.9,1.42,2844200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",84.71,85.62,82.56,83.71,1.24,1.5,3259900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",79.43,82.53,78.69,82.47,3.52,4.46,3663500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",78.17,79.67,76.83,78.95,-0.42,-0.53,3084300,{"date":855,"open":749,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",81.22,77.72,79.37,-1.17,-1.45,3795100,{"date":863,"open":864,"high":823,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",80.5,79.28,80.54,-0.96,-1.18,5107900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",83.42,84.010002,81.18,81.5,-1.77,-2.13,2150300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",84.32,84.99,82.78,83.27,-0.49,-0.59,3135800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",83.43,85.029999,82.59,83.76,-0.77,-0.91,3247500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",85.55,85.98,83.8,84.53,-0.28,-0.33,5149000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",84.26,85.57,83.89,84.81,2.35,2.85,5699600,{"date":916,"open":917,"high":918,"low":773,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",87.71,88.59,82.46,-5.12,-5.85,3784500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",90,91.54,87.51,87.58,-2.42,-2.69,4093300,{"date":933,"open":934,"high":935,"low":936,"close":925,"change":147,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-06-15",91,91.5,89.35,0.36,3554600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",87.84,89.93,89.68,1.66,1.89,2798100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",85.3,88.96,85.28,88.019997,2.63,3.08,2968100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":859,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-10",85.83,88.17,84.8,85.39,-1.35,4072000,{"date":965,"open":966,"high":967,"low":591,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",85.91,88.059998,86.56,1.92,2.27,3847500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":405,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-08",83.83,85.22,82.7,84.64,1.38,2958200,{"date":981,"open":982,"high":983,"low":767,"close":984,"change":573,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-05",82.65,83.98,83.49,0.71,3165600,{"date":988,"open":989,"high":990,"low":991,"close":715,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":715},"2026-06-04",82.97,84.5,81.4,0.85,1.04,4418000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",83.040001,83.5,81.32,82.050003,-1.36,-1.63,5990900,{"date":1005,"open":1006,"high":1007,"low":892,"close":1008,"change":373,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",85.79,86.93,83.41,-2.54,4309700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":822,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":822},"2026-06-01",87.77,88.4,84.73,-3.37,-3.79,4159200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",90.85,90.99,88.88,88.95,-1.92,-2.11,5559700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":904,"percent_change":552,"volume":1034,"transactions":9,"vwap":1033},"2026-05-28",90.55,92.35,89.66,90.87,3102400,{"date":1036,"open":594,"high":1037,"low":594,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",92.25,91.2,4.6,5.31,4249100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",88.56,88.8,86.080002,86.6,-1.72,-1.95,3597800,{"date":1052,"open":950,"high":1053,"low":663,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",90.57,88.32,9.41,11.92,8105900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":985,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",77.86,79.45,76.48,78.91,0.91,3754200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",76.79,78.42,75.67,78.2,2.06,2.71,3312300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",79.38,79.4,75.26,76.14,-3.87,-4.84,4504000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",80.16,82.3,79.72,80.010002,-0.27,-0.34,1895200,{"date":1094,"open":864,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":313,"volume":1099,"transactions":9,"vwap":1097},"2026-05-15",81.21,79.59,80.28,-0.55,2720900,{"date":1101,"open":1087,"high":1102,"low":866,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",82.79,80.83,-1.3,-1.58,3218000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":750,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":750},"2026-05-13",84.58,85.11,82.12,-2.76,-3.25,2465100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",82.28,85.35,81.82,84.89,2.14,2.59,3118100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":823,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":823},"2026-05-11",85.34,85.6,82.040001,-3.45,-4,3091300,{"date":1133,"open":1134,"high":1135,"low":518,"close":1136,"change":1064,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",85.72,86.21,86.2,1.07,2310600,{"date":1140,"open":1141,"high":1142,"low":654,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",87.040001,87.9,85.29,-1.38,-1.59,3023300,{"date":1148,"open":901,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",87.43,83.74,86.67,3.82,4.61,3745600,{"date":1156,"open":1095,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",83.86,79.55,82.85,1.52,1.87,3988300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",78.67,82.94,78.53,81.33,2.03,2.56,5333600,{"date":1173,"open":663,"high":1174,"low":1175,"close":695,"change":1122,"percent_change":1176,"volume":1177,"transactions":9,"vwap":695},"2026-05-01",86.42,77.95,3.38,7022700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":94,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-30",75.86,77.65,75.22,76.71,1.35,4812400,{"date":1187,"open":1180,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":784,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",76.86,75.45,75.69,-1.41,3164800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":903,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",77.74,77.9,75.64,77.099998,-0.22,3821900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",78.16,78.88,76.46,77.32,-0.5,-0.64,3105500,{"date":1211,"open":1175,"high":1212,"low":1198,"close":1213,"change":825,"percent_change":678,"volume":1214,"transactions":9,"vwap":1213},"2026-04-24",78.32,77.82,2251300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1091,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",76.47,77.2,74.68,76.4,-0.26,2502300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",76.75,77.26,75.36,76.66,0.8,1.05,3545200,{"date":1233,"open":1195,"high":1234,"low":1227,"close":1180,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1180},"2026-04-21",78.54,-1.99,-2.56,3371800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",75.8,77.99,75.52,77.85,1.65,2.17,3231700,{"date":1248,"open":1249,"high":1204,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",76.87,76,76.2,0.86,1.14,4179300,{"date":1256,"open":1257,"high":1068,"low":1258,"close":1259,"change":215,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-16",76.059998,74.22,75.34,-1.64,3201600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",76.7,77,74.86,76.6,0.18,0.24,2726900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1161,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-14",74.97,76.51,74.65,76.42,2.51,3927700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1122,"volume":1286,"transactions":9,"vwap":1284},"2026-04-13",72.050003,74.83,71.85,74.55,1.88,4792900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":666,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",73.54,74.4,71.8,72.67,-0.85,4912200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1122,"volume":1302,"transactions":9,"vwap":1300},"2026-04-09",70.49,74.63,69.6,73.29,1.85,3494000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":970,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-08",72.059998,73.49,71.010002,71.44,3.28,4558500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":301,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-07",70.059998,70.53,68.17,69.17,-2.45,4225200,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":769,"percent_change":1122,"volume":1324,"transactions":9,"vwap":1323},"2026-04-06",68.7,71.35,70.91,4161100,{"date":1326,"open":1327,"high":1328,"low":31,"close":1329,"change":1145,"percent_change":414,"volume":1330,"transactions":9,"vwap":1329},"2026-04-02",68.31,69.49,69.12,8326300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",72.32,73.9,70.15,70.71,-1.06,-1.48,7895100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",69.080002,72,68.11,71.77,3.79,5.58,5428700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":655,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",67.73,68.26,66.64,67.98,1.12,5267000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-27",69,69.23,67.019997,67.23,-2.52,-3.61,4195100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",71.5,72.86,69.13,69.75,-3.36,-4.6,5360300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",72.78,74.38,70.58,73.11,1.63,2.28,6761800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",77.24,77.28,70.47,71.48,-7.81,-9.85,19705800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",87.64,91.059998,78.010002,79.29,-6.63,-7.72,9878800,{"date":1403,"open":1404,"high":1151,"low":990,"close":1405,"change":147,"percent_change":697,"volume":1406,"transactions":9,"vwap":1405},"2026-03-20",85.32,85.92,5640400,{"date":1408,"open":529,"high":1409,"low":1410,"close":1127,"change":851,"percent_change":885,"volume":1411,"transactions":9,"vwap":1127},"2026-03-19",87.41,84.050003,3755100,{"date":1413,"open":952,"high":1414,"low":663,"close":1415,"change":1416,"percent_change":1113,"volume":1417,"transactions":9,"vwap":1415},"2026-03-18",89.18,86.019997,-2.89,3541300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",89.9,91.99,88.72,88.91,0.15,0.17,2578500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":51,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",88.3,90.38,88.29,88.76,0.88,3365300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":602,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":602},"2026-03-13",84.92,88.18,84.6,3.59,4.26,4275500,{"date":1444,"open":613,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-12",89.25,84.11,84.29,-7.25,-7.92,5679600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":926,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":926},"2026-03-11",93.93,95.16,91.49,-2.73,-2.9,2854000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",92,96.36,91.32,94.27,1.64,1.77,4947200,{"date":1469,"open":934,"high":1470,"low":959,"close":1471,"change":1472,"percent_change":563,"volume":1473,"transactions":9,"vwap":1471},"2026-03-09",92.76,92.63,-0.09,4666200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":22,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":22},"2026-03-06",93.7,94.2,92.5,-3.15,-3.29,4607400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1016,"volume":1489,"transactions":9,"vwap":1487},"2026-03-05",98,99.11,95.040001,95.87,-3.34,3353700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-04",99.83,102.85,98.12,99.21,0.5,0.51,3580400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1338,"percent_change":1338,"volume":1505,"transactions":9,"vwap":1504},"2026-03-03",97.16,99.91,94.88,98.71,5841800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",106.75,106.95,99.98,100.19,-9.28,-8.48,5245100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":373,"volume":1522,"transactions":9,"vwap":1520},"2026-02-27",109.58,110.73,107.28,109.47,-2.43,5885200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":236,"volume":1530,"transactions":9,"vwap":1528},"2026-02-26",113,114.050003,110.18,111.9,-1.02,3531800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-25",114.62,115.059998,111.41,112.92,-2.37,-2.06,2900500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":970,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-24",113.64,117.57,112.5,115.29,2.01,3379700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1337,"volume":1555,"transactions":9,"vwap":1553},"2026-02-23",115,115.39,110.88,113.019997,-1.21,3556600,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",111.23,114.5,114.23,2.49,2.23,2666900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",110.68,112.26,109.98,111.74,0.14,0.13,2067200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":817,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",111.99,113.84,111.19,111.6,-0.48,5347700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-17",110.13,112.35,108.19,112.14,3.9,3.6,4393800,{"date":1591,"open":445,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-13",109.24,106,108.24,1.82,1.71,3413900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",106.28,110.65,106.2,106.42,1.03,0.98,5382900,{"date":1608,"open":1609,"high":1610,"low":401,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",101.18,106.7,105.39,4.08,4.03,4716100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",99.18,104.17,98.26,101.31,2.3,2.32,4211300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":291,"percent_change":291,"volume":1630,"transactions":9,"vwap":1629},"2026-02-09",99.33,100.7,97.040001,99.010002,4715400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":279,"volume":1638,"transactions":9,"vwap":1636},"2026-02-06",97.73,105.14,97.69,99.47,2.81,8558300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":211,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":211},"2026-02-05",104.75,106.22,90.81,-22.95,-19.19,18416600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",116,120.040001,115.75,119.61,3.34,2.87,5171600,{"date":1657,"open":1658,"high":30,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",119.31,114.93,116.27,-2.49,-2.1,3543400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-02",116.78,120.14,115.84,118.76,3.48,3.02,4868800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":112,"volume":1680,"transactions":9,"vwap":1678},"2026-01-30",114.72,115.9,113.89,115.28,0.07,2851300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":573,"percent_change":1497,"volume":1687,"transactions":9,"vwap":1686},"2026-01-29",115.67,116.34,113.54,115.21,2294700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1533,"change":302,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1533},"2026-01-28",116.39,118,114.39,-1.56,3406900,{"date":1696,"open":1697,"high":1698,"low":1668,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",116.65,117.93,116.44,0.05,0.04,3098700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1690,"change":1104,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1690},"2026-01-26",117.62,117.84,116.29,-1.1,2984000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":783,"volume":1717,"transactions":9,"vwap":1715},"2026-01-23",119.34,120.18,116.010002,117.69,-1.8,2725300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-22",118.54,120.27,117.17,119.49,1.62,1.37,3602700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-21",114.71,118.07,114.52,117.87,3.41,2.98,2899500,{"date":1737,"open":1525,"high":1738,"low":1544,"close":1739,"change":886,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-20",114.83,114.46,-0.51,3880000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",114.89,115.7,112.87,115.050003,-0.6,-0.52,2913700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":215,"percent_change":78,"volume":1757,"transactions":9,"vwap":1756},"2026-01-15",116.5,117.5,114.8,115.65,4007000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-14",115.87,118.14,114.69,116.91,1.54,1.33,4071200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":912,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-13",113.96,119.43,113.51,115.37,2.08,5997100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1553,"change":751,"percent_change":666,"volume":1780,"transactions":9,"vwap":1553},"2026-01-12",112.96,113.6,111.75,3886500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-09",111.22,113.86,111,113.73,3.46,3.14,3804600,{"date":1791,"open":1792,"high":1793,"low":462,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-08",104.33,110.55,110.27,5,4.75,3382500,{"date":1799,"open":1800,"high":1801,"low":444,"close":1802,"change":709,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-07",107.49,108.010002,105.27,-3.02,3750200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":937,"volume":1812,"transactions":9,"vwap":1810},"2026-01-06",109.080002,111.13,108.46,108.55,0.39,2580600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":17,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-05",108.95,110.19,107.12,108.16,1.31,2561400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",105.62,107.17,104.89,106.76,2.04,1.95,2543000,{"date":1831,"open":1832,"high":1832,"low":1792,"close":1833,"change":1834,"percent_change":1337,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",105.74,104.72,-1.12,1770300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":752,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",106.29,107,105.55,105.84,-0.81,1913100,{"date":1845,"open":1839,"high":1846,"low":1847,"close":1610,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1610},"2025-12-29",108.5,106.16,-0.95,-0.88,2542400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1425,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",107.51,107.75,106.86,107.65,0.16,981500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",107.4,109.14,107.029999,107.48,-0.16,-0.15,1475100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-23",108.029999,108.97,107.21,107.64,-1.01,-0.93,1692100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":342,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-22",108.7,109.44,108.13,108.65,0.6,2133800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":112,"percent_change":112,"volume":1891,"transactions":9,"vwap":1890},"2025-12-19",108.42,110.37,107.29,108,7304100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1277,"volume":1899,"transactions":9,"vwap":1897},"2025-12-18",105.42,109.21,105.36,107.94,2.64,4145400,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1064,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-17",103.98,106.26,105.3,0.87,4065500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",104.32,104.78,101.97,104.39,3.36,3.33,4839100,{"date":1917,"open":1641,"high":1825,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-15",100.13,101.029999,-3.07,-2.95,3818100,{"date":1924,"open":453,"high":1925,"low":1926,"close":1927,"change":258,"percent_change":1144,"volume":1928,"transactions":9,"vwap":1927},"2025-12-12",105.92,103.61,104.099998,3648400,{"date":1930,"open":1839,"high":1931,"low":1932,"close":1933,"change":1048,"percent_change":203,"volume":1934,"transactions":9,"vwap":1933},"2025-12-11",109.62,105,105.56,4637700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1519,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1519},"2025-12-10",103.010002,107.66,102.79,4.64,4.52,2741000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-09",102.46,103.89,102.15,102.64,-0.14,2604900,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-08",105.78,102.72,102.78,-2.35,-2.24,3775500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1819,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-05",103.63,105.77,103.089996,105.13,1.26,3807100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":769,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-04",102.26,104.019997,101.52,103.82,1.75,4941900,{"date":1976,"open":1977,"high":1978,"low":401,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-03",100.27,102.099998,102.029999,2.39,2.4,4253200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-02",95.78,99.9,95.66,99.64,4.93,5.21,4870500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":275,"change":760,"percent_change":574,"volume":1997,"transactions":9,"vwap":275},"2025-12-01",93.44,96.059998,93.010002,3096100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":697,"percent_change":1811,"volume":2004,"transactions":9,"vwap":2003},"2025-11-28",93.78,94.34,93.62,94.07,1012700,{"date":2006,"open":2007,"high":2008,"low":935,"close":1476,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1476},"2025-11-26",92.24,94.99,1.76,1.91,2640600,{"date":2013,"open":190,"high":2014,"low":2015,"close":2016,"change":860,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-25",93.61,90.8,91.94,-1.55,2920600,{"date":2020,"open":925,"high":2021,"low":1032,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-24",93.92,93.39,3.49,3.88,3734000,{"date":2027,"open":2028,"high":2029,"low":1047,"close":1420,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1420},"2025-11-21",87.28,89.94,3.29,3.8,2933000,{"date":2034,"open":2035,"high":2036,"low":663,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-20",87.26,89.32,86.61,0.7,0.81,2916900,{"date":2042,"open":603,"high":2043,"low":2044,"close":966,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":966},"2025-11-19",88.22,85.54,-2.15,-2.44,3513200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":967,"change":26,"percent_change":624,"volume":2053,"transactions":9,"vwap":967},"2025-11-18",85.85,88.27,85.19,3142000,{"date":2055,"open":548,"high":2056,"low":2057,"close":2058,"change":374,"percent_change":1537,"volume":2059,"transactions":9,"vwap":2058},"2025-11-17",88.6,85.68,86.089996,3659600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1438,"change":301,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1438},"2025-11-14",88.81,90.36,88.050003,-1.94,2321500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":374,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-13",91.92,92.75,89.62,89.92,-2.27,3828300,{"date":2076,"open":935,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-12",93.4,91.040001,92.010002,1.17,1.29,3401600,{"date":2084,"open":934,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1184,"volume":2089,"transactions":9,"vwap":2087},"2025-11-11",92.29,89.82,90.84,1.21,4283400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1285,"percent_change":1121,"volume":2096,"transactions":9,"vwap":2095},"2025-11-10",88.11,90.86,88.099998,89.63,3513000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-07",87.029999,88.080002,84.61,87.75,-0.03,5083200,{"date":2106,"open":2107,"high":2107,"low":2108,"close":572,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":572},"2025-11-06",91.099998,87.74,-3.31,-3.63,7269200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-05",91.41,92.28,90.47,91.089996,-1.79,-1.93,8579000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-04",90.46,92.95,90.26,92.88,-0.37,-0.4,2243400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-03",96.29,96.53,93.2,93.25,-3.44,-3.56,3911200,{"date":2140,"open":2141,"high":1484,"low":2142,"close":309,"change":2143,"percent_change":237,"volume":2144,"transactions":9,"vwap":309},"2025-10-31",97.13,94.62,-0.92,3833700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":127,"percent_change":719,"volume":2151,"transactions":9,"vwap":2150},"2025-10-30",94.59,100.2,92.39,97.61,5636600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":542,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-29",98.8,99.85,96.59,97.36,-1.42,3615000,{"date":2161,"open":2162,"high":2163,"low":320,"close":2164,"change":204,"percent_change":606,"volume":2165,"transactions":9,"vwap":2164},"2025-10-28",100.029999,100.35,98.76,2441900,{"date":2167,"open":1948,"high":2168,"low":2169,"close":2170,"change":204,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-27",103.52,99.6,100.46,-1.66,3265900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-24",101.25,102.54,100.64,102.16,2.67,2.68,2705900,{"date":2183,"open":2184,"high":391,"low":2184,"close":2185,"change":1252,"percent_change":1905,"volume":2186,"transactions":9,"vwap":2185},"2025-10-23",99.14,99.49,2717500,{"date":2188,"open":266,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-22",99.82,97.53,98.63,0.09,3464300,{"date":2195,"open":1945,"high":1945,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-21",98.32,98.54,-3.98,-3.88,5338000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-20",103.62,104.53,102.13,102.52,1.74,1.73,4417400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-17",97.47,100.8,97.3,100.78,3.98,4.11,4414600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-16",95.55,98.98,95.5,96.8,1.53,1.61,4060900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-15",97,97.15,94.43,95.27,0.27,0.28,3692700,{"date":2238,"open":2239,"high":2240,"low":2107,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-14",91.24,96.2,95,2.26,2.44,3874100,{"date":2246,"open":1478,"high":1486,"low":223,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-13",92.74,5.09,5.81,3773500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":559,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":559},"2025-10-10",94.54,94.77,85.24,-6.32,-6.73,4181100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2118,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-09",96,96.5,93.64,93.97,-1.87,2340700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":954,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-08",93.099998,96.43,92.080002,95.76,3.32,3855700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-07",89,92.71,88.99,92.68,4.02,4.53,3041200,{"date":2285,"open":2286,"high":2287,"low":814,"close":549,"change":760,"percent_change":43,"volume":2288,"transactions":9,"vwap":549},"2025-10-06",88.65,89.23,2051000,{"date":2290,"open":2291,"high":1420,"low":2292,"close":952,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":952},"2025-10-03",88.5,87.87,-0.75,-0.84,1825500,{"date":2297,"open":663,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1734,"volume":2302,"transactions":9,"vwap":2300},"2025-10-02",89.26,85.78,88.77,2.57,2544200,{"date":2304,"open":959,"high":1054,"low":2305,"close":1136,"change":1025,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1136},"2025-10-01",85.010002,-2.18,3156900,{"date":2309,"open":2310,"high":1420,"low":2311,"close":2312,"change":1874,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-30",89.07,87.4,88.12,-1.13,2877600,{"date":2316,"open":1013,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":913,"volume":2321,"transactions":9,"vwap":2319},"2025-09-29",89.46,86.44,89.13,2.47,6036700,{"date":2323,"open":515,"high":2324,"low":2325,"close":2326,"change":2179,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-26",86.87,83.78,86.66,3.18,2349900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-25",84.45,84.79,83.12,83.99,-1.34,-1.57,4390800,{"date":2339,"open":2102,"high":2102,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-24",85.07,85.33,-2.39,-2.72,2352300,{"date":2346,"open":1422,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-23",89.11,87.42,87.72,0.45,0.52,1852300,{"date":2354,"open":2355,"high":1023,"low":2356,"close":2357,"change":852,"percent_change":1748,"volume":2358,"transactions":9,"vwap":2357},"2025-09-22",87.7,87.2,87.27,2016400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-19",88.15,88.46,86.53,87.8,-0.2,-0.23,5342300,{"date":2369,"open":603,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-18",89.15,87.49,88,-0.17,-0.19,1800200,{"date":2377,"open":2100,"high":2378,"low":1149,"close":959,"change":2379,"percent_change":2128,"volume":2380,"transactions":9,"vwap":959},"2025-09-17",90.6,-0.35,2099100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1355,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-16",87.55,89.099998,86.78,88.52,1.28,2257400,{"date":2390,"open":2391,"high":2392,"low":1110,"close":2311,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2311},"2025-09-15",85.52,87.66,3.75,4.48,3341600,{"date":2397,"open":1135,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-12",86.48,83.45,83.65,-3.16,-3.64,3243800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":570,"change":666,"percent_change":751,"volume":2409,"transactions":9,"vwap":570},"2025-09-11",87.45,88.42,86.79,2302900,{"date":2411,"open":2392,"high":1014,"low":2412,"close":1149,"change":729,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1149},"2025-09-10",87.21,-1.43,2380500,{"date":2416,"open":2417,"high":2418,"low":1054,"close":2419,"change":1866,"percent_change":2373,"volume":2420,"transactions":9,"vwap":2419},"2025-09-09",89.36,89.55,88.7,1906500,{"date":2422,"open":2423,"high":2071,"low":2035,"close":2424,"change":2379,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-08",89.56,88.85,-0.39,3489400,{"date":2428,"open":2429,"high":2430,"low":2324,"close":2431,"change":2207,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-05",87.46,89.88,89.2,1.99,3698900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2429,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2429},"2025-09-04",91.79,92.21,87.13,-4.47,-4.86,4786800,{"date":2443,"open":21,"high":2444,"low":2430,"close":2445,"change":1253,"percent_change":1965,"volume":2446,"transactions":9,"vwap":2445},"2025-09-03",92.019997,91.93,3137300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":237,"percent_change":1529,"volume":2453,"transactions":9,"vwap":2452},"2025-09-02",90.14,91.019997,89.17,90.79,2808000,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-29",90.39,92.33,91.73,-0.04,2357900,{"date":2462,"open":2269,"high":2463,"low":2464,"close":2465,"change":2294,"percent_change":895,"volume":2466,"transactions":9,"vwap":2465},"2025-08-28",93.75,91.4,91.77,1852700,{"date":2468,"open":2469,"high":2135,"low":2470,"close":2471,"change":2472,"percent_change":280,"volume":2473,"transactions":9,"vwap":2471},"2025-08-27",89.91,89.51,92.61,2.79,4059600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2086,"change":1253,"percent_change":2081,"volume":2479,"transactions":9,"vwap":2086},"2025-08-26",88.89,89.89,88.62,3811900,{"date":2481,"open":2482,"high":2107,"low":2483,"close":192,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":192},"2025-08-25",90.53,87.97,-2.55,-2.8,4378500,{"date":2488,"open":2489,"high":2016,"low":1013,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-22",88.21,91.23,3.51,4,4051400,{"date":2495,"open":2496,"high":2386,"low":2497,"close":2349,"change":405,"percent_change":1765,"volume":2498,"transactions":9,"vwap":2349},"2025-08-21",85.17,84.51,6316800,{"date":2500,"open":663,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-20",89.8,84.42,86.57,-3.3,-3.67,12990300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":867,"volume":2514,"transactions":9,"vwap":2512},"2025-08-19",91.58,91.61,89.59,89.87,-0.87,6460900,{"date":2516,"open":934,"high":1037,"low":2517,"close":21,"change":2366,"percent_change":2518,"volume":2519,"transactions":9,"vwap":21},"2025-08-18",88.84,-0.25,5075500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1465,"volume":2527,"transactions":9,"vwap":2525},"2025-08-15",89.77,91.81,89.28,90.97,1.47,4144900,{"date":2529,"open":2530,"high":2530,"low":959,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-14",92.3,89.5,-5.76,-6.05,4713700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2024,"volume":2542,"transactions":9,"vwap":2540},"2025-08-13",92.2,95.47,91.78,95.26,3.56,3639700,{"date":2544,"open":2545,"high":2115,"low":2546,"close":2547,"change":1170,"percent_change":1654,"volume":2548,"transactions":9,"vwap":2547},"2025-08-12",89.61,89.29,91.7,2711900,{"date":2550,"open":1021,"high":2551,"low":950,"close":2552,"change":2017,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-11",91.8,89.14,-1.71,2821500,{"date":2556,"open":1396,"high":2557,"low":2558,"close":2559,"change":852,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-08",92.07,90.41,90.69,-0.58,2407600,{"date":2563,"open":1022,"high":2114,"low":2564,"close":2565,"change":1137,"percent_change":65,"volume":2566,"transactions":9,"vwap":2565},"2025-08-07",89.49,91.22,2470600,{"date":2568,"open":2569,"high":2570,"low":2469,"close":2571,"change":894,"percent_change":1293,"volume":2572,"transactions":9,"vwap":2571},"2025-08-06",91.26,91.53,90.15,2350500,{"date":2574,"open":2471,"high":2575,"low":2576,"close":2577,"change":1105,"percent_change":2553,"volume":2578,"transactions":9,"vwap":2577},"2025-08-05",93.040001,90.54,90.92,2513400,{"date":2580,"open":2581,"high":288,"low":2582,"close":1478,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1478},"2025-08-04",91.71,91.3,1.46,1.6,3006000,{"date":2587,"open":2378,"high":2490,"low":2588,"close":2078,"change":353,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2078},"2025-08-01",88.44,-2.46,3145600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1091,"volume":2598,"transactions":9,"vwap":2596},"2025-07-31",93.12,95.3,92.4,93.34,-0.32,3758300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2242,"percent_change":2320,"volume":2605,"transactions":9,"vwap":2604},"2025-07-30",92.73,94.69,92.059998,93.66,5796200,{"date":2607,"open":2608,"high":2604,"low":2609,"close":2464,"change":1834,"percent_change":1554,"volume":2610,"transactions":9,"vwap":2464},"2025-07-29",92.91,90.76,3738800,{"date":2612,"open":1430,"high":2613,"low":2125,"close":2614,"change":2615,"percent_change":912,"volume":2616,"transactions":9,"vwap":2614},"2025-07-28",93.089996,92.52,2.12,4329800,{"date":2618,"open":2619,"high":2620,"low":2099,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-25",89.71,90.49,90.4,3.63,4.18,7610800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-24",89.010002,90.5,86.69,86.77,-2.91,-3.24,4803700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":943,"change":574,"percent_change":2639,"volume":2640,"transactions":9,"vwap":943},"2025-07-23",90.2,90.43,88.83,0.76,3629900,{"date":2642,"open":2643,"high":2644,"low":958,"close":2277,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2277},"2025-07-22",86.099998,89.12,2.96,3.44,3027500,{"date":2649,"open":2412,"high":603,"low":2650,"close":2650,"change":859,"percent_change":2335,"volume":2651,"transactions":9,"vwap":2650},"2025-07-21",86.040001,2459300,{"date":2653,"open":571,"high":2654,"low":2655,"close":2412,"change":342,"percent_change":655,"volume":2656,"transactions":9,"vwap":2412},"2025-07-18",87.34,86.18,2294000,{"date":2658,"open":2659,"high":2324,"low":2305,"close":968,"change":1857,"percent_change":799,"volume":2660,"transactions":9,"vwap":968},"2025-07-17",86.4,2843900,{"date":2662,"open":2663,"high":928,"low":2664,"close":2659,"change":2665,"percent_change":157,"volume":2666,"transactions":9,"vwap":2659},"2025-07-16",87.38,84.089996,0.3,2982600,{"date":2668,"open":1420,"high":2636,"low":2669,"close":2643,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2643},"2025-07-15",85.74,-3.49,-3.9,3790900,{"date":2674,"open":2015,"high":1643,"low":2675,"close":2511,"change":2676,"percent_change":1260,"volume":2677,"transactions":9,"vwap":2511},"2025-07-14",88.43,-1.49,2477800,{"date":2679,"open":2680,"high":2681,"low":2063,"close":2682,"change":1529,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-11",91.050003,91.9,91.080002,-1.11,2976000,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-10",88.92,92.65,92.099998,5.49,6.34,5899000,{"date":2694,"open":2695,"high":2696,"low":2052,"close":2037,"change":1230,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2037},"2025-07-09",86.23,87.22,1.23,3350700,{"date":2700,"open":663,"high":2701,"low":1109,"close":2702,"change":2366,"percent_change":1090,"volume":2703,"transactions":9,"vwap":2702},"2025-07-08",86.22,85.56,3056300,{"date":2705,"open":2100,"high":2706,"low":2707,"close":1006,"change":2708,"percent_change":2504,"volume":2709,"transactions":9,"vwap":1006},"2025-07-07",88.48,85.27,-2.93,4270900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":1422,"change":1570,"percent_change":1857,"volume":2715,"transactions":9,"vwap":1422},"2025-07-03",89.019997,89.86,87.92,2288200,{"date":2717,"open":2718,"high":1445,"low":990,"close":2719,"change":2720,"percent_change":1612,"volume":2721,"transactions":9,"vwap":2719},"2025-07-02",85.080002,88.58,3.47,6990200,{"date":2723,"open":2724,"high":527,"low":2725,"close":1110,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1110},"2025-07-01",80.75,80.4,4.31,5.33,6024800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":985,"percent_change":656,"volume":2735,"transactions":9,"vwap":2734},"2025-06-30",80.099998,81.23,79.14,80.8,4377700,{"date":2737,"open":875,"high":890,"low":2738,"close":2739,"change":2740,"percent_change":87,"volume":2741,"transactions":9,"vwap":2739},"2025-06-27",79.7,80.089996,1.06,10753400,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2526,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-26",78.11,79.32,77.44,79.029999,1.9,4245900,{"date":2751,"open":1274,"high":2752,"low":2753,"close":2754,"change":1497,"percent_change":142,"volume":2755,"transactions":9,"vwap":2754},"2025-06-25",78.059998,75.63,77.56,3718300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-24",79.65,80.059998,76.099998,77.050003,-1.78,-2.26,8580000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-23",77.36,79.25,76.5,78.83,3.64,4.84,6611200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-20",75,75.42,74.28,75.19,0.47,0.63,5265400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":519,"percent_change":1472,"volume":2789,"transactions":9,"vwap":2788},"2025-06-18",74.78,75.059998,73.080002,74.72,4884200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":456,"percent_change":2234,"volume":2796,"transactions":9,"vwap":2795},"2025-06-17",73.019997,75.24,71.75,74.79,6569400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-16",68.85,74.6,68.78,74.59,7.28,10.82,6399900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-13",68.77,69.88,67.11,67.31,-2.68,-3.83,3201700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1571,"percent_change":799,"volume":2821,"transactions":9,"vwap":2820},"2025-06-12",69.029999,70.82,68.79,69.99,2649900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1748,"percent_change":1293,"volume":2828,"transactions":9,"vwap":2827},"2025-06-11",70.73,71.86,69.65,69.86,3181800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2583,"percent_change":2615,"volume":2835,"transactions":9,"vwap":2834},"2025-06-10",69.69,71.17,69.2,70.46,3180700,{"date":2837,"open":2838,"high":1379,"low":2839,"close":1359,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":1359},"2025-06-09",69.78,68.96,0.54,0.79,4188100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":107,"percent_change":834,"volume":2849,"transactions":9,"vwap":2848},"2025-06-06",68.12,68.57,67.25,68.46,2264000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1144,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-05",68.82,68.94,67.27,67.45,-2,2452800,{"date":2859,"open":2860,"high":2861,"low":2852,"close":2862,"change":563,"percent_change":1866,"volume":2863,"transactions":9,"vwap":2862},"2025-06-04",69.21,70.29,68.83,3081300,{"date":2865,"open":2866,"high":1329,"low":2867,"close":2868,"change":1382,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-03",66.69,64.83,68.93,3.42,4211400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":395,"percent_change":290,"volume":2877,"transactions":9,"vwap":2876},"2025-06-02",66.51,66.97,65.42,66.65,2530000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1363,"volume":2885,"transactions":9,"vwap":2883},"2025-05-30",68.2,68.5,66.91,66.94,-1.73,4619400,{"date":2887,"open":2888,"high":1328,"low":2889,"close":2890,"change":1981,"percent_change":687,"volume":2891,"transactions":9,"vwap":2890},"2025-05-29",67.82,67.55,68.67,5809700,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":868,"volume":2899,"transactions":9,"vwap":2897},"2025-05-28",67.050003,67.56,66.15,66.27,-0.79,2650900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":93,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-27",65.13,67.089996,64.54,67.059998,5.29,3758700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":667,"percent_change":2313,"volume":2914,"transactions":9,"vwap":2913},"2025-05-23",63.11,63.93,62.57,63.69,2537400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2639,"percent_change":65,"volume":2921,"transactions":9,"vwap":2920},"2025-05-22",63.3,65.19,63.19,64.42,2927500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":929,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-21",65.2,66.67,63.45,63.66,-3.66,5315500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":43,"percent_change":1355,"volume":2936,"transactions":9,"vwap":2935},"2025-05-20",65.75,67.26,65.16,66.080002,3863700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1268,"percent_change":2235,"volume":2943,"transactions":9,"vwap":2942},"2025-05-19",64.46,65.81,64.3,65.35,3754100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":834,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-16",64.77,65.83,63.72,65.17,2.36,4460300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-15",62.11,64.089996,62.029999,63.67,-0.44,-0.69,2434900,{"date":2962,"open":2963,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":374,"volume":2967,"transactions":9,"vwap":2965},"2025-05-14",65.019997,63.87,64.11,-1.37,3107100,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1268,"volume":2975,"transactions":9,"vwap":2973},"2025-05-13",65.21,65.85,64.65,65.48,0.12,2836300,{"date":2977,"open":2972,"high":2978,"low":2972,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-12",67.7,65.36,4.37,7.17,5516600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2518,"percent_change":553,"volume":2989,"transactions":9,"vwap":2988},"2025-05-09",61.35,62.44,60.92,60.99,2802600,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1653,"volume":2997,"transactions":9,"vwap":2995},"2025-05-08",59.86,62.16,59.26,61.24,1.98,4019300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2994,"change":43,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2994},"2025-05-07",58.5,59.55,57.91,1.25,2876500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-05-06",57.09,58.92,56.66,58.53,0.83,1.44,3674200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":606,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-05",59,59.92,57.5,57.7,-2.85,3439900,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":1496,"percent_change":992,"volume":3028,"transactions":9,"vwap":3027},"2025-05-02",60.040001,60.75,57.28,59.39,4292000,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":2762,"volume":3036,"transactions":9,"vwap":3034},"2025-05-01",59.15,59.91,57.73,58.89,-1.07,5809600,{"date":3038,"open":3016,"high":3039,"low":3040,"close":3041,"change":697,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-04-30",60.080002,58.41,59.96,0.62,4161000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2350,"percent_change":2639,"volume":3050,"transactions":9,"vwap":3049},"2025-04-29",58.93,59.78,58.61,59.59,2919500,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":2518,"percent_change":851,"volume":3057,"transactions":9,"vwap":3056},"2025-04-28",58.6,59.9,58.16,59.14,4026400,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3027,"change":164,"percent_change":1965,"volume":3063,"transactions":9,"vwap":3027},"2025-04-25",58.51,59.87,58.07,2585800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-04-24",57.23,58.88,56.18,58.65,1.39,2.43,2721800,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":2950,"volume":3080,"transactions":9,"vwap":3078},"2025-04-23",57.86,59.75,56.63,57.26,1.32,3363700,{"date":185,"open":3082,"high":3083,"low":181,"close":3084,"change":1905,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},55.07,56.52,55.94,1.58,3122900]