[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELF":3,"homepage-market-summary":31,"stock-historical-ELF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELF","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},"e.l.f. Beauty, Inc.","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","e.l.f. Beauty Inc is a multi-brand beauty company that offers inclusive, accessible, clean, vegan, and cruelty-free cosmetics and skin care products. The Company's mission is to make beauty accessible to every eye, lip, face, and skin concern. The company offers cosmetic accessories for women, which include eyeliner, mascara, false eyelashes, lipstick, foundation for the face, moisturizer, cleanser, and other tools through its stores and e-commerce channels.","849","Oakland, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},104.68,104.18,104.99,102.235,104.09,0.59,0.57,1015491.225528,25357,103.8482,147.75,48.82,2514710.845423056,56.5,2521,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},150.99001,2431299,887424111.355764,89.19,"2025-04-22",[183,184,193,204,214,225,236,246,257,268,279,289,299,310,321,331,342,352,363,372,383,393,404,414,425,436,446,455,466,477,488,497,508,519,530,541,552,563,574,584,594,604,615,626,636,647,658,669,680,691,702,713,724,734,745,753,762,771,780,789,798,806,813,822,831,840,849,857,866,875,884,893,900,909,918,927,936,945,953,962,969,978,987,994,1002,1011,1019,1027,1036,1045,1053,1062,1071,1079,1087,1096,1105,1114,1122,1130,1136,1144,1152,1159,1167,1176,1183,1192,1200,1208,1214,1222,1230,1237,1245,1254,1262,1269,1276,1282,1290,1298,1306,1315,1323,1332,1339,1348,1356,1365,1373,1381,1389,1397,1406,1413,1421,1429,1437,1445,1454,1461,1469,1478,1485,1494,1501,1509,1518,1524,1533,1542,1549,1557,1564,1573,1581,1589,1598,1607,1614,1622,1631,1640,1648,1656,1665,1672,1680,1688,1697,1704,1713,1720,1727,1733,1741,1749,1757,1766,1774,1783,1791,1800,1808,1817,1826,1835,1843,1849,1858,1864,1870,1875,1883,1891,1899,1907,1914,1922,1930,1938,1946,1954,1961,1969,1976,1984,1991,2000,2008,2016,2024,2030,2038,2045,2053,2060,2067,2073,2080,2088,2096,2104,2111,2117,2125,2133,2142,2151,2158,2165,2174,2183,2192,2200,2209,2217,2225,2232,2241,2250,2258,2265,2273,2282,2291,2299,2304,2311,2320,2328,2337,2345,2353,2361,2369,2377,2385,2393,2402,2411,2419,2427,2434,2443,2450,2459,2468,2475,2484,2492,2499,2506,2513,2521,2529,2537,2544,2553,2562,2569,2578,2586,2595,2604,2612,2618,2627,2636,2643,2652,2660,2669,2675,2684,2691,2699,2706,2713,2722,2730,2737,2746,2754,2762,2769,2776,2784,2792,2801,2808,2814,2823,2831,2838,2846,2854,2862,2870,2878,2886,2895,2902,2910,2916,2922,2929,2938,2944,2953,2962,2968,2975,2982,2990,2997,3004,3012,3021,3028,3035,3041,3050,3058,3067,3075,3081,3086,3091,3099,3106,3111,3118,3125,3131,3139,3146,3152,3160,3166,3173,3178,3185,3192],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":82,"volume":190,"transactions":191,"vwap":192},"2026-10-01",102.38,105.82,101.4,3.12,1817956.715943,35577,104.1154,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",103,104.21,100.93,100.97,-0.73,-0.72,1379685.434865,26334,101.8831,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",102.37,104.01,100.59,101.7,-0.1,879418.209293,22131,101.5777,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",98.36,102.5,97,101.8,2.29,2.3,1160747.244639,22956,101.1304,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",100.54,100.6999,98.35,99.51,-1.06,-1.05,1150644.789082,24785,99.4488,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",100.28,103.3,98.86,100.57,-0.21,1158907.51025,23347,101.0214,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",101.83,102.56,100.05,100.78,-1.34,-1.31,1046413.377844,24242,101.1886,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",99.83,102.54,99.0701,102.12,4.33,4.43,1235082.781048,26448,101.1231,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",97.5,98.87,95.02,97.79,1.35,1.4,1766791.059273,30393,97.5776,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":189,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",93.86,97.42,92.8477,96.44,3.34,1820683.269411,29662,95.8568,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":210,"volume":296,"transactions":297,"vwap":298},"2026-09-17",95.61,95.96,91.4,93.32,-0.09,1348205.98434,28500,92.8714,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",95.91,96.46,91.72,93.41,-2.06,-2.16,1409418.279712,28328,93.7742,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",99.2,99.8,95.175,95.47,-1.29,-1.33,1243629.342895,27225,96.5447,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",96.73,98.63,94.59,96.76,-0.15,1822803.674196,31227,96.9179,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",97.06,98.49,94.535,96.91,1.15,1.2,1510934.452113,31247,96.9268,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",98.09,98.9,95.55,95.76,-4.32,1449307.392347,31620,96.9533,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",102.89,103.055,99.93,100.08,-4.23,-4.06,1614408.975392,33634,100.7138,{"date":364,"open":365,"high":119,"low":195,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",110,104.31,-5.36,-4.89,1455003.757134,33417,104.6926,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",107.07,109.81,106.0933,109.67,2.26,2.1,1641496.207068,26964,109.1835,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",108.75,109.64,105.5,107.41,0.05,1683775.018873,29413,107.1031,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",105.03,108.41,104.6,107.36,1.82,1.72,1269268.827429,25628,107.2074,{"date":405,"open":406,"high":365,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",108.06,105.355,105.54,-3.51,-3.22,1716814.063371,38114,106.9733,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",102.73,109.62,102.3933,109.05,4.95,4.76,2243932.883992,36836,108.5688,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",106.7,107.94,103.69,104.1,-2.07,-1.95,1244240.475999,26882,104.5699,{"date":437,"open":438,"high":439,"low":16,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",106.24,107.44,106.17,-0.8,-0.75,1217216.937668,27062,106.2726,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":338,"percent_change":118,"volume":452,"transactions":453,"vwap":454},"2026-08-26",105.7,108.31,104.029,106.97,1457308.563201,32804,106.7742,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",105.25,106.25,104.39,105.77,-0.18,-0.17,1124563.023479,24901,105.4851,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",102.2,106.68,101.18,105.95,4.01,3.93,2035923.297388,38464,105.1624,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",99.02,101.9693,98.15,101.94,3.48,3.53,1443509.502811,29762,100.9311,{"date":489,"open":481,"high":490,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",102.22,97.8,98.46,-1.19,2076616.412706,33767,99.3036,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",96,100.69,94.555,99.65,7.14,7.72,3044978.261214,43561,98.4701,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",93.44,94.179,92.38,92.51,-1.15,-1.23,1019222.68197,24676,93.1342,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",90.54,95.1,89.38,93.66,2.22,2.43,1661630.026077,32465,93.1765,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",91.61,94.5,91.17,91.44,-0.61,-0.66,1780358.180141,34137,92.2741,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",92.32,93.34,90.5,92.05,-0.57,-0.62,1594496.825065,24997,92.101,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",94.05,94.8,92.6,92.62,-2.37,-2.49,1654672.709906,31551,93.4045,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",94.81,95.6699,93.64,94.99,-0.25,-0.26,1240854.418279,30225,94.8113,{"date":575,"open":270,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",97.67,92.4201,95.24,-3.25,-3.3,2564666.988292,45700,94.8873,{"date":585,"open":586,"high":587,"low":588,"close":334,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",92.31,99.49,91.3501,6.18,6.69,3602513.213033,57918,97.8251,{"date":595,"open":596,"high":597,"low":598,"close":586,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",89.35,96.12,88.52,5.94,6.88,5691938.55364,81252,93.1277,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",88.83,90.36,86.28,86.37,-1.47,-1.67,4569296.625707,72627,88.1831,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",82.83,89.39,82.55,87.84,5.2,6.29,4279078.711197,59323,87.0817,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":569,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",85.18,86.9,82.21,82.64,-0.3,2540207.154187,37157,83.282,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",81.9,84.11,81.88,82.89,0.63,0.77,1668418.787106,31508,82.9103,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",79.065,83.28,78,82.26,1.36,1.68,1692582.525486,30753,82.0206,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",82.2,84.52,80.835,80.9,-3.2,-3.8,1878677.55794,36277,82.2866,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",84.4,86.91,82.915,84.1,0.09,0.11,2597551.524407,41407,84.006,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",78.8,84.105,78.77,84.01,6.65,8.6,2428935.278163,40541,81.9571,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",75.67,77.5,74.23,77.36,1.21,1.59,1747522.580582,31760,76.6183,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",77.22,78.765,75.305,76.15,-2.88,-3.64,2078238.302713,33749,76.3019,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",80.8,81.5,78.3415,79.03,-0.87,-1.09,1970088.342982,36337,79.5347,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":123,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",77.91,80.47,76.58,79.9,0.31,2754924.590895,46432,79.2962,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",73.47,80,73.235,79.65,5.96,8.09,3197558.827492,48689,78.4531,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":441,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-17",73.25,75.53,72.165,73.69,-1.07,2121500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",75.46,77.76,74.12,74.49,0.27,0.36,2009300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",73,76.099998,72.55,74.22,1.97,2.73,2045000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",76.46,76.565,71.79,72.25,-2.85,-3.79,1783900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",77.52,77.81,74.019997,75.099998,-1.65,-2.15,2114500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",75.76,78.061996,75.26,76.75,0.99,1.31,1632900,{"date":799,"open":800,"high":801,"low":802,"close":791,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":791},"2026-07-09",73.24,77.48,72.7,1.61,2.17,2515800,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":493,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-08",75.52,72.17,74.15,-1.58,2543300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",73.48,75.48,71.25,75.34,1.85,2.52,3375600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",76,76.87,72.85,73.49,-2.93,-3.83,2852000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",77.57,79.905,74.321,76.42,-2.33,-2.96,3888800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",73.82,80.41,72.275,78.75,4.75,6.42,4625600,{"date":850,"open":851,"high":758,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",69.5,67.87,74,4.09,5.85,7877100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",67.66,69.96,65.6,69.91,2.48,3.68,3407000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",64.58,67.735,64.45,67.43,2.34,3.6,3204000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",63.88,65.935,63.245,65.089996,0.55,0.85,2640100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",64.010002,66.32,63.45,64.54,1.05,1.65,2954700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":730,"percent_change":54,"volume":899,"transactions":9,"vwap":898},"2026-06-23",61.97,63.84,61.53,63.49,2192900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",63.5,65.099998,62.099998,63.18,-1.02,-1.59,2779800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",63.54,65.41,63,64.2,1.92,3.08,3013200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",66.52,68.98,61.9,62.28,-4.65,-6.95,4035100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",65,70.3,64.86,66.93,2.94,4.59,6179000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",62.93,65.34,62.58,63.99,2.84,4.64,3138500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":643,"volume":952,"transactions":9,"vwap":950},"2026-06-12",60.85,61.8,60,61.15,0.47,3024700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",58.060001,60.83,56.52,60.68,2.56,4.4,3794100,{"date":963,"open":964,"high":947,"low":965,"close":966,"change":967,"percent_change":960,"volume":968,"transactions":9,"vwap":966},"2026-06-10",55.66,55.6,58.12,2.45,5185200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",52.52,57.265,52.31,55.67,3.39,6.48,4931100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",50.049999,54.096001,49.22,52.28,2.71,5.47,4816100,{"date":988,"open":989,"high":990,"low":27,"close":991,"change":992,"percent_change":709,"volume":993,"transactions":9,"vwap":991},"2026-06-05",51.8,53.27,49.57,-1.87,5655900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":231,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",52.64,53.07,50.62,51.44,-0.55,4158500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",52.02,52.559,50.2,51.99,0.01,0.02,4212900,{"date":1012,"open":1013,"high":109,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",53.15,51.745,51.98,-1.51,-2.82,3902500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":109,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":109},"2026-06-01",56.54,56.75,53.12,-2.51,-4.48,4115400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",57.19,57.345,55.74,56,-1.4,-2.44,3245800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",56.9,57.419,55.31,57.4,0.04,0.07,3193700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",55.22,59.765,57.36,3.23,5.97,5110000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",52.8,54.48,51.080002,54.13,1.23,2.33,4848900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",53.2,56.49,52.080002,52.9,-0.22,-0.41,5181900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1023,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1023},"2026-05-21",54.060001,54.5,49.72,2.4,4.73,9799800,{"date":1080,"open":1081,"high":997,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",53,50.13,50.72,-2.26,-4.27,9885100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",54.56,55,52.4,52.98,-1.88,-3.43,4221700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",56.11,57.98,54.81,54.86,-1.57,-2.78,2591000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",55.5,57.099998,54.9,56.43,0.96,1.73,2459300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1112,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-14",53.39,56.73,53.16,55.47,3.22,2868100,{"date":1123,"open":974,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",56.45,52.783,53.74,-1.92,-3.45,4699400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":964,"change":951,"percent_change":882,"volume":1135,"transactions":9,"vwap":964},"2026-05-12",55.11,55.98,53.97,3772300,{"date":1137,"open":949,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",60.305,54.7,55.19,-5.67,-9.32,6412600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1016,"volume":1151,"transactions":9,"vwap":1149},"2026-05-08",62.26,62.45,60.415,60.86,-0.93,2260800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":760,"percent_change":21,"volume":1158,"transactions":9,"vwap":1157},"2026-05-07",62.09,63.57,61.25,61.79,2354700,{"date":1160,"open":1161,"high":1162,"low":949,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",61.18,61.71,61.43,2.01,3.38,2479400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",62.3,62.43,59.084999,59.42,-2.43,-3.93,2826600,{"date":1177,"open":1178,"high":1179,"low":949,"close":1180,"change":653,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",60.060001,62.605,61.85,2.25,2663500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",63.099998,64,59.74,60.49,-3.48,-5.44,4069600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1077,"volume":1199,"transactions":9,"vwap":1197},"2026-04-30",61.5,64.47,61.236,63.97,2.89,2175200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1127,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-29",62.15,62.78,60.7,61.080002,-3.05,2272200,{"date":1209,"open":913,"high":1210,"low":1211,"close":913,"change":200,"percent_change":1212,"volume":1213,"transactions":9,"vwap":913},"2026-04-28",63.67,61.91,-1.13,2483400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",66.15,62.74,63.72,-2.56,-3.86,2842700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":389,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-24",66.87,67.82,65.8,66.28,0.08,1714200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":795,"volume":1236,"transactions":9,"vwap":1234},"2026-04-23",65.31,67.88,66.23,0.65,1828300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1033,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-22",67.59,67.6,65.044998,65.58,-2.09,2293300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",68.27,70.2,66.61,66.98,-1.44,-2.1,1767000,{"date":1255,"open":1256,"high":1257,"low":861,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-20",66.67,68.65,68.42,1.6,2.39,1748600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1173,"percent_change":409,"volume":1268,"transactions":9,"vwap":1267},"2026-04-17",70.94,71.23,66.505,66.82,2798500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":536,"percent_change":719,"volume":1275,"transactions":9,"vwap":1274},"2026-04-16",69.86,71.12,68.11,69.25,1597400,{"date":1277,"open":1278,"high":930,"low":1279,"close":1271,"change":1111,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1271},"2026-04-15",69.15,68.25,1.39,1635500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",66.22,69.29,68.9,3.28,5,2290000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":54,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-13",64.089996,67.19,64.059998,65.62,0.75,2249300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":338,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",63.73,65.463,63.11,65.13,1.88,2143300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",61.060001,65.010002,59.91,63.93,2.16,3.5,2097800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":642,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-08",65.65,67.21,61.7,61.77,1.03,3418100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",62.32,63.075001,59.98,61.14,-2.08,-3.29,2541600,{"date":1333,"open":1334,"high":1294,"low":1335,"close":1336,"change":1337,"percent_change":89,"volume":1338,"transactions":9,"vwap":1336},"2026-04-06",60.5,60.42,63.22,2.06,2148600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",59.14,62.135,58.54,61.16,-1.14,-1.83,3084300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1169,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1169},"2026-04-01",61.75,63.77,61.26,1.69,2.79,3795500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",60.23,61.329,58.049999,60.61,1.26,2.12,3593300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1103,"volume":1372,"transactions":9,"vwap":1370},"2026-03-30",61.31,62.75,59,59.35,-1.7,3095800,{"date":1374,"open":1375,"high":1216,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",65.71,60.9,61.049999,-5.83,-8.72,2763600,{"date":1382,"open":1279,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-26",69.99,66.74,66.88,-2.77,-3.98,1540100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":82,"volume":1396,"transactions":9,"vwap":1394},"2026-03-25",68.63,69.71,67.16,69.65,2.09,1808400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",71,71.5,67.48,67.56,-4.36,-6.06,2555300,{"date":1407,"open":1408,"high":785,"low":1409,"close":1410,"change":1411,"percent_change":441,"volume":1412,"transactions":9,"vwap":1410},"2026-03-23",74.5,70.995,71.92,-0.58,2367800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":515,"volume":1420,"transactions":9,"vwap":1418},"2026-03-20",72.97,74.18,71.691,72.5,-0.9,2013700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":82,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-19",69.4,73.45,68.872,73.4,4.39,1960000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1378,"volume":1436,"transactions":9,"vwap":1434},"2026-03-18",73.5,75.439,70.040001,70.31,-4.35,2960000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-17",73.61,76.18,74.66,1.04,1.41,1309300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-16",73.34,74.78,72.35,73.62,0.21,0.29,1695500,{"date":1455,"open":776,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":917,"transactions":9,"vwap":1458},"2026-03-13",75.91,71.8,73.41,0.83,1.14,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",77.77,72.050003,72.58,-7.37,-9.22,3050000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-11",80.7,82.3,79.35,79.95,-0.54,-0.67,1467600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":285,"percent_change":263,"volume":1484,"transactions":9,"vwap":1483},"2026-03-10",77.010002,81.47,76.48,80.49,2233000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-09",79.72,79.805,73.555,77.15,-5.29,-6.42,4109200,{"date":1495,"open":1496,"high":1497,"low":737,"close":1498,"change":210,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-06",81.22,83.7,82.44,-0.12,1403600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1354,"volume":1508,"transactions":9,"vwap":1506},"2026-03-05",79.36,82.63,79,82.54,2.24,1519300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",82.23,82.5,79.54,80.3,-0.79,-0.97,1468800,{"date":1519,"open":1520,"high":1521,"low":845,"close":1522,"change":1000,"percent_change":1476,"volume":1523,"transactions":9,"vwap":1522},"2026-03-03",80.42,82.66,81.089996,1819000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-02",88.57,89,80.96,81.64,-10.41,-11.31,3428700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",92.76,95.5,89.87,92.050003,-2.6,-2.75,1723000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":654,"volume":1548,"transactions":9,"vwap":1546},"2026-02-26",93.59,97.505,94.65,1.56,1569300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1346,"volume":1556,"transactions":9,"vwap":1554},"2026-02-25",93.95,94.55,91.5,93.089996,-1.74,1717100,{"date":1558,"open":1559,"high":1536,"low":1560,"close":1561,"change":421,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-24",92.019997,91.21,94.83,5.28,1470200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-23",93.35,95.36,88.65,90.07,-3.95,-4.2,1666800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1198,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-20",90.49,95.58,89.5,94.019997,3.17,2967000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":82,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-19",87.14,91.31,86.7,91.13,3.51,1916800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-18",88.72,88.89,86.11,88.040001,0.76,0.87,2004500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-17",83.13,88.55,83.125,87.28,5.78,7.09,3122400,{"date":1608,"open":1609,"high":1610,"low":1408,"close":716,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":716},"2026-02-13",75.59,81.62,7.17,9.65,2937100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":559,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-12",77.050003,78.93,74.010002,74.33,-3.24,1948100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",74.080002,77.83,73.12,76.82,3.56,4.86,2522500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",75.61,78.2,73.2,73.26,-1.2,-1.61,2909900,{"date":1641,"open":1642,"high":660,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-09",81.78,74.059998,74.46,-7.63,-9.29,4121900,{"date":1649,"open":1650,"high":671,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",77.11,76.092003,82.089996,5.23,6.8,3172600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",92,95,76.51,76.86,-7.77,-9.18,5552800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":461,"percent_change":242,"volume":1671,"transactions":9,"vwap":1670},"2026-02-04",84.58,88.85,84,84.63,4127500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":252,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-03",86.2,89.6,83.11,84.81,-1.56,2266200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":653,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",85.07,88.11,82.49,86.15,1.16,1774400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",85.81,87.451,83.778,84.99,-0.04,-0.05,1697300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":389,"percent_change":108,"volume":1703,"transactions":9,"vwap":1702},"2026-01-29",84.57,87,82.92,85.029999,1638700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-28",87.69,87.89,84.87,84.98,-1.75,-2.02,1842100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":431,"percent_change":837,"volume":1719,"transactions":9,"vwap":1718},"2026-01-27",88.88,89.13,86.47,86.73,1454000,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":367,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-26",93.56,87.54,88.8,-5.69,2461700,{"date":1728,"open":1576,"high":1729,"low":1730,"close":1731,"change":881,"percent_change":21,"volume":1732,"transactions":9,"vwap":1731},"2026-01-23",96.408,92.87,94.16,1475800,{"date":1734,"open":1735,"high":568,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-22",93,92.337,93.61,1.79,1.95,1457900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":189,"volume":1748,"transactions":9,"vwap":1746},"2026-01-21",90.98,92.92,89.45,91.82,2.78,1498900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":231,"volume":1756,"transactions":9,"vwap":1754},"2026-01-20",87.21,91.917,86.916,89.040001,-0.95,1853800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-16",90,90.78,88.53,89.99,0.81,0.91,1818600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":975,"volume":1773,"transactions":9,"vwap":1771},"2026-01-15",86.41,89.64,85.25,89.18,2.92,1563200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-14",87.080002,88.38,84.67,86.26,-1.3,-1.48,1939700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":118,"volume":1790,"transactions":9,"vwap":1788},"2026-01-13",86.5,88.34,85,87.56,0.98,1466900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-12",86,87.8,83.85,86.58,-0.44,-0.51,1520300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":118,"volume":1807,"transactions":9,"vwap":1805},"2026-01-09",87.97,88.2,83.735,87.019997,0.97,1739700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-08",82.16,87.63,80.13,86.050003,3.95,4.81,3035100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",79.37,82.7,77.56,82.099998,2.98,3.77,1879800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",78.050003,80.57,76.8,79.12,2.28,2.97,2279800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1516,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2026-01-05",78.86,80.12,76.61,76.84,-1.25,1929500,{"date":1844,"open":794,"high":1845,"low":1846,"close":783,"change":1847,"percent_change":1060,"volume":1848,"transactions":9,"vwap":783},"2026-01-02",78.3,75.73,1.77,1510700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-31",76.78,77.28,75.966,76.040001,-0.76,-0.99,1349600,{"date":1859,"open":1819,"high":1819,"low":1860,"close":1830,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1830},"2025-12-30",76.73,-2.63,-3.31,1742100,{"date":1865,"open":1866,"high":1514,"low":1867,"close":1868,"change":1856,"percent_change":515,"volume":1869,"transactions":9,"vwap":1868},"2025-12-29",79.5,78.095001,79.43,1506900,{"date":1871,"open":1866,"high":1872,"low":1873,"close":1520,"change":138,"percent_change":1459,"volume":1874,"transactions":9,"vwap":1520},"2025-12-26",80.87,79.040001,839900,{"date":1876,"open":1877,"high":1878,"low":1616,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-24",78.25,80.138,79.76,1.3,1.66,630400,{"date":1884,"open":1885,"high":1886,"low":1660,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-23",78.58,79.11,78.46,-0.68,-0.86,1352900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1780,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-22",80.080002,82.19,78.223,79.14,-1.62,1560300,{"date":1900,"open":651,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-19",80.88,77.62,80.44,3.18,4.12,2304200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":907,"percent_change":1711,"volume":1913,"transactions":9,"vwap":1912},"2025-12-18",79.85,81.2,76.31,77.26,1514600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1228,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-17",79.18,80.643,78.69,78.85,0.1,1481300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":684,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":684},"2025-12-16",79.07,81,77.98,0.17,0.22,1626700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1507,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-15",76.71,79.27,76.3,78.6,2.93,1777300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1243,"volume":1945,"transactions":9,"vwap":1943},"2025-12-12",77.71,79.3,76.26,76.36,-1.63,1407200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":441,"volume":1953,"transactions":9,"vwap":1951},"2025-12-11",78.43,79.31,77.42,77.99,-0.63,1559700,{"date":1955,"open":1660,"high":1956,"low":1957,"close":1958,"change":338,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-10",79.84,75.975,78.62,1.55,1674800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1950,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1950},"2025-12-09",77.46,79.55,76.395,0.14,0.18,1886500,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1852,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1852},"2025-12-08",80.83,76.91,-4.12,-5.06,2370900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1068,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-05",82.059998,84.38,80.029999,81.4,-0.27,2595900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1610,"change":1989,"percent_change":1547,"volume":1990,"transactions":9,"vwap":1610},"2025-12-04",79.83,81.72,78.48,1.25,1994900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-03",75.28,81.93,75.131,80.37,6.17,8.32,4350600,{"date":2001,"open":1852,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-02",77.887,73.74,74.2,-2.46,-3.21,1782500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":54,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-01",74.95,79.97,74.94,76.66,0.64,2216600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1989,"volume":2023,"transactions":9,"vwap":2021},"2025-11-28",75,77.37,74.58,76.17,0.94,1055700,{"date":2025,"open":2026,"high":1846,"low":2027,"close":2028,"change":189,"percent_change":263,"volume":2029,"transactions":9,"vwap":2028},"2025-11-26",72.22,71.4,75.23,1625200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":697,"volume":2037,"transactions":9,"vwap":2035},"2025-11-25",71.14,72.185,69.69,72.11,0.86,1654000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":817,"change":338,"percent_change":2043,"volume":2044,"transactions":9,"vwap":817},"2025-11-24",69.31,71.83,69.17,1.71,1806200,{"date":2046,"open":1273,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-21",70.8,67.37,70.050003,1.63,2.38,2120800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1258,"change":1017,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1258},"2025-11-20",72,72.48,68.07,-3.96,2561000,{"date":2061,"open":2062,"high":764,"low":2063,"close":2064,"change":2065,"percent_change":559,"volume":2066,"transactions":9,"vwap":2064},"2025-11-19",72.61,70.35,71.24,-1.82,2241300,{"date":2068,"open":2055,"high":842,"low":2069,"close":2070,"change":759,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-18",70.56,73.059998,0.37,1946400,{"date":2074,"open":2075,"high":1851,"low":2076,"close":2077,"change":200,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-17",73.85,72.42,72.79,-0.98,3153300,{"date":2081,"open":2082,"high":824,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-14",72.53,72.010002,73.51,-0.88,-1.18,2923300,{"date":2089,"open":2090,"high":651,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-13",77,73.875,74.39,-3.35,-4.31,2776400,{"date":2097,"open":651,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-12",79.45,77.19,77.74,-0.23,-0.29,2603800,{"date":2105,"open":2106,"high":2107,"low":2090,"close":2108,"change":1093,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-11",79.89,80.619,77.97,-2.35,3078200,{"date":2112,"open":2113,"high":1925,"low":2113,"close":1909,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1909},"2025-11-10",75.9,6.11,8.29,6603800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2003,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2003},"2025-11-07",75.65,77.208,69.050003,-2.8,-3.66,8311000,{"date":2126,"open":2127,"high":568,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-06",89.44,74.11,76.54,-41.29,-35.04,19361100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-05",115.77,122.36,115.51,117.83,-0.46,-0.39,4628300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-04",117.44,119.29,115.93,118.29,-2.65,-2.19,1514800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1637,"percent_change":2078,"volume":2157,"transactions":9,"vwap":2156},"2025-11-03",122.3,123.065002,118.732,120.94,1303700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1516,"percent_change":1515,"volume":2164,"transactions":9,"vwap":2163},"2025-10-31",124.72,124.99,121.94,122.14,1828800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-30",125.29,126.253,123.029999,123.11,-3.88,-3.06,890000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-29",131.35001,131.89,126.6,126.99,-4.71,-3.58,1045900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-28",127,132.36501,124.78,131.7,5.52,4.37,1518000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":89,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-27",125.44,128.78999,124.91,126.18,2.74,1122700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-24",126.64,127.75,122.53,122.81,-2.21,-1.77,1004100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":653,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-23",124.48,126.099998,123.205,125.019997,1.1,1125800,{"date":2218,"open":2219,"high":2220,"low":2204,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-22",127.15,127.43,123.66,-3.47,-2.73,1160800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2102,"percent_change":2101,"volume":2231,"transactions":9,"vwap":2230},"2025-10-21",128.39999,129.5,124.25,127.13,1158900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-20",136.81,137.52499,125.89,127.42,-9.5,-6.94,2796800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-17",134.84,139.35001,134.0010071,136.92,1.07,0.79,1375300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1847,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-16",135.39999,141.5,133.7,135.85001,1.32,1319400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":698,"percent_change":338,"volume":2264,"transactions":9,"vwap":2263},"2025-10-15",134.64999,139.62,133.465,134.080002,1261300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":327,"volume":2272,"transactions":9,"vwap":2270},"2025-10-14",129.92999,135.44,128.34,132.49001,-0.2,1198900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-13",134,141.27499,132.62,132.69,3,2.31,1383300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-10",146.50999,147,129.27499,129.69,-15.28,-10.54,3102800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":210,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-09",145.070007,146.644,141.50999,144.97,-0.07,788200,{"date":2300,"open":26,"high":26,"low":2301,"close":2293,"change":2302,"percent_change":1904,"volume":2303,"transactions":9,"vwap":2293},"2025-10-08",142.5,4.47,1423600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1832,"percent_change":891,"volume":2310,"transactions":9,"vwap":2309},"2025-10-07",139.11,141.89,138.25,140.60001,964200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-06",136.53,140.11,136.34,138.32001,3.71,2.76,1392400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1780,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-03",136.55,138.22,133.799,134.61,-0.96,1055000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-02",135.77,136.75,132.47,135.91,0.71,0.53,1018100,{"date":2338,"open":2177,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-01",135.28999,130.059998,135.2,2.72,2.05,1261200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1789,"volume":2352,"transactions":9,"vwap":2350},"2025-09-30",131.81,137.50999,131.705,132.48,1.28,1358100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2215,"volume":2360,"transactions":9,"vwap":2358},"2025-09-29",130.66,133.78999,129.0099945,131.2,1.43,1185100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1150,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-26",128.41,132.46001,127.78,129.77,-0.71,1353900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1304,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-25",127.73,130.74001,125.14,130.7,1.46,1702400,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-24",135.60001,128.75999,128.82001,-7.25,-5.33,1852000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1841,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-23",138.5,140.71001,135.47,136.070007,-0.91,1408000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-22",139.24001,139.8,136.50101,137.32001,-2.64,-1.89,1572400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-19",146.38,147.457,139.5,139.96001,-6.71,-4.57,2373100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":148,"volume":2418,"transactions":9,"vwap":2416},"2025-09-18",147.52,149.48,144.685,146.67,0.56,1730000,{"date":2420,"open":2421,"high":177,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-17",145.91,144.13,146.11,2.83,1.98,2321300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":720,"percent_change":1855,"volume":2433,"transactions":9,"vwap":2432},"2025-09-16",145,146.8,140.45,143.28,1784100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-15",136.39,144.92,135.3,144.37,9.15,6.77,1705700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":777,"percent_change":305,"volume":2449,"transactions":9,"vwap":2448},"2025-09-12",137.62,140.84,133.87,135.22,1242800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-11",135,138.12,133.631,138.070007,3.63,2.7,1290700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-10",139.10001,139.175,131.82001,134.44,-4.39,-3.16,1903400,{"date":2469,"open":2470,"high":2471,"low":2448,"close":2472,"change":1459,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-09",137.13,139.605,138.83,0.6,1523700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-08",135.63,139.81,133.14,138,4.03,3.01,2355800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":123,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-09-05",134.089996,138.77499,131.16,133.97,0.19,2400600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1628,"percent_change":2198,"volume":2498,"transactions":9,"vwap":2497},"2025-09-04",133,136.71001,132.0099945,133.72,1996300,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2456,"volume":2505,"transactions":9,"vwap":2503},"2025-09-03",125.23,130.95,130.16,4.56,1521500,{"date":2507,"open":2508,"high":2236,"low":2509,"close":2510,"change":2473,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-02",120.455,119.016998,125.6,0.48,1987200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1435,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-29",129.23,132.3,123.71,125,-3.36,1811900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1628,"volume":2528,"transactions":9,"vwap":2526},"2025-08-28",126,131.10001,125.9,129.35001,4.45,2200200,{"date":2530,"open":2531,"high":2510,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-27",115.11,114.795,124.9,9.86,8.57,1988900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2215,"percent_change":1806,"volume":2543,"transactions":9,"vwap":2542},"2025-08-26",114.37,115.79,112.8,115.040001,1270500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-25",115.59,116.238,112.42,113.94,-4.21,-3.56,1571500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-22",117.24,119.010002,116.22,118.15,1.84,1.58,1454600,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1094,"volume":2568,"transactions":9,"vwap":2566},"2025-08-21",118.2,113.59,116.31,-4.13,2385600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-20",118,120.58,117.622,120.44,0.61,0.51,1554400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2466,"volume":2585,"transactions":9,"vwap":2583},"2025-08-19",123.7,123.94,119.77,119.83,-3.91,1757500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-18",117,123.86,116.59,123.74,7.37,6.33,2125100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-15",119.5,120,114.96,116.37,-3.23,-2.7,2125300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2602,"volume":2611,"transactions":9,"vwap":2609},"2025-08-14",120.5,121.8,117.3,119.6,-3.32,1864200,{"date":2613,"open":2571,"high":2614,"low":2615,"close":2616,"change":1997,"percent_change":1562,"volume":2617,"transactions":9,"vwap":2616},"2025-08-13",123.88,117.57,122.92,2356200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-12",113,118.94,112,116.75,5.08,4.55,2718900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-11",107.37,115.68,106.307,111.67,9.9,9.73,6186800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":819,"percent_change":819,"volume":2642,"transactions":9,"vwap":2641},"2025-08-08",104.78,105.897,100.58,101.77,3436300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-07",97.68,102.49,94,99.92,-10.47,-9.48,7626200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":881,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-06",110.12,112.35,108.049004,110.39,0.5,3504300,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-05",115.16,115.785,108.89,109.84,-6.44,-5.54,2270200,{"date":2670,"open":2671,"high":2671,"low":2620,"close":2672,"change":2673,"percent_change":1499,"volume":2674,"transactions":9,"vwap":2672},"2025-08-04",117.51,116.28,-0.14,1355900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-01",118.6,119.53,115.07,116.42,-4.77,-3.94,1372900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1243,"percent_change":1371,"volume":2690,"transactions":9,"vwap":2689},"2025-07-31",123,123.15,120.22,121.19,1031400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1354,"volume":2698,"transactions":9,"vwap":2696},"2025-07-30",120.82,124.31,118.966,123.28,3.35,1276000,{"date":2700,"open":2701,"high":2162,"low":2702,"close":2703,"change":906,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-29",121,118.34,119.93,-0.84,1388300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":675,"percent_change":1043,"volume":2712,"transactions":9,"vwap":2711},"2025-07-28",121.42,122.655,119.735,120.95,1403100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-25",119.89,121.85,117.63,120.86,1.64,1.38,1355200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1547,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-24",117.86,119.41,116.87,119.22,1.33,1216100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":803,"percent_change":1280,"volume":2736,"transactions":9,"vwap":2735},"2025-07-23",117.84,120.89,117.019997,117.66,1288800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-22",112.080002,116.51,111.99,116.050003,4.44,3.98,1533500,{"date":2747,"open":2571,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-21",118.13,111.46,111.61,-6.02,-5.12,1809900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2717,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2717},"2025-07-18",111.51,118.8,110.71,6.73,6.07,2541500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1260,"percent_change":2768,"volume":1253,"transactions":9,"vwap":2767},"2025-07-17",108.2,111.8,108.029999,110.9,2.2,{"date":2770,"open":2771,"high":2772,"low":457,"close":2773,"change":891,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-16",107.12,108.67,108.51,1.54,1629400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2248,"volume":2783,"transactions":9,"vwap":2781},"2025-07-15",107.010002,109.46,106,106.86,0.84,2120000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2058,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-14",109.25,109.7,105.93,106.019997,-3.6,2192500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-11",113.29,113.65,109.55,109.98,-5.39,-4.67,2015300,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":432,"volume":2807,"transactions":9,"vwap":2805},"2025-07-10",117.9,114.3,115.37,-2.29,2221100,{"date":2809,"open":2810,"high":2811,"low":2599,"close":2735,"change":2812,"percent_change":22,"volume":2813,"transactions":9,"vwap":2735},"2025-07-09",118.27,118.81,0.67,1580000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-08",122.24,122.5,113.88,116.99,-5.4,-4.41,3481700,{"date":2824,"open":2825,"high":2826,"low":2693,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-07",127.41,128.145,122.39,-8.59,-6.56,2013800,{"date":2832,"open":2833,"high":2350,"low":2834,"close":2835,"change":2836,"percent_change":1686,"volume":2837,"transactions":9,"vwap":2835},"2025-07-03",130.80499,130,130.98,1.5,789400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":525,"volume":2845,"transactions":9,"vwap":2843},"2025-07-02",126.77,130.42,125.797,129.48,2.81,1484300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1738,"volume":2853,"transactions":9,"vwap":2851},"2025-07-01",123.75,129.60001,123.34,126.67,2.23,1633200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2400,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-30",126.68,128.26199,124.42,124.44,-1.5,1177900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":337,"volume":2869,"transactions":9,"vwap":2867},"2025-06-27",126.36,126.9,122.94,126.33,1.44,2436200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1069,"volume":2877,"transactions":9,"vwap":2875},"2025-06-26",125.65,127.057999,122.33,124.89,-0.52,1502600,{"date":2879,"open":2880,"high":2881,"low":2597,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-25",121.66,125.91,125.41,3.54,2.9,1627100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-24",124.54,125.59,120.56,121.87,-1.24,-1.01,1402900,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2170,"change":2900,"percent_change":2342,"volume":2901,"transactions":9,"vwap":2170},"2025-06-23",116.73,123.76,115.2,3.26,1534000,{"date":2903,"open":2904,"high":2905,"low":2726,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-20",122.32,122.775,119.85,-2.39,-1.96,2451400,{"date":2911,"open":2889,"high":2912,"low":2913,"close":2816,"change":2914,"percent_change":2148,"volume":2915,"transactions":9,"vwap":2816},"2025-06-18",126.175,121.835,-3.33,2159400,{"date":2917,"open":2918,"high":2865,"low":2701,"close":2919,"change":2920,"percent_change":1798,"volume":2921,"transactions":9,"vwap":2919},"2025-06-17",124.07,125.57,-0.64,1999000,{"date":2923,"open":2924,"high":2925,"low":2167,"close":2926,"change":2927,"percent_change":1595,"volume":2928,"transactions":9,"vwap":2926},"2025-06-16",127.48,128.23,126.21,0.95,1625500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-13",127.11,130.66701,123.47,125.26,-3.28,-2.55,2221800,{"date":2939,"open":2940,"high":2366,"low":2687,"close":2941,"change":2942,"percent_change":1050,"volume":2943,"transactions":9,"vwap":2941},"2025-06-12",123.55,128.53999,4.02,2552200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-11",118.76,125.35,118.675,124.52,6.56,5.56,2920600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-10",117.25,122.253,116.6,117.96,1.45,1.24,2093800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2740,"change":514,"percent_change":2078,"volume":2967,"transactions":9,"vwap":2740},"2025-06-09",119,120.53,115.66,1667800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2735,"change":2973,"percent_change":803,"volume":2974,"transactions":9,"vwap":2735},"2025-06-06",119.42,119.45,116.56,1.86,1997500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1251,"percent_change":515,"volume":2981,"transactions":9,"vwap":2980},"2025-06-05",117.56,118.72,113.81,115.8,2232900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2555,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2555},"2025-06-04",114.28,117.85,113.683,2.46,2.14,2372600,{"date":2991,"open":2992,"high":2993,"low":2655,"close":2994,"change":103,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-03",114.99,115.549,114.78,0.89,2291700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":2351,"percent_change":1460,"volume":3003,"transactions":9,"vwap":3002},"2025-06-02",112.97,115.4,109.88,113.77,3547800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1235,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-30",112.16,115.97,110.65,112.49,0.58,5865500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-29",108.87,120.81,108.58,111.84,21.34,23.58,16438200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":545,"change":3026,"percent_change":317,"volume":3027,"transactions":9,"vwap":545},"2025-05-28",91.53,92.955,90.41,-1.22,6225700,{"date":3029,"open":3030,"high":3031,"low":1778,"close":303,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":303},"2025-05-27",86.040001,92.010002,7.79,9.28,4331500,{"date":3036,"open":737,"high":3037,"low":3038,"close":3039,"change":337,"percent_change":1280,"volume":3040,"transactions":9,"vwap":3039},"2025-05-23",84.395,79.26,83.93,2981600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-22",80.5,83.22,79.52,82.78,3.72,4.71,1869100,{"date":3051,"open":3052,"high":3053,"low":1634,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-21",80.25,81.32,79.059998,-2.45,-3.01,2373600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-20",79.41,81.768,78.835,81.51,1.94,2.44,1838500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":759,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-19",77.54,79.64,77.514,79.57,0.34,1481500,{"date":3076,"open":845,"high":3077,"low":3078,"close":1941,"change":3079,"percent_change":2359,"volume":3080,"transactions":9,"vwap":1941},"2025-05-16",79.6,76.81,1.12,1751600,{"date":3082,"open":1633,"high":3083,"low":758,"close":3084,"change":1321,"percent_change":83,"volume":3085,"transactions":9,"vwap":3084},"2025-05-15",78.27,78.18,1479000,{"date":3087,"open":3088,"high":1909,"low":728,"close":1490,"change":231,"percent_change":3089,"volume":3090,"transactions":9,"vwap":1490},"2025-05-14",78.98,-1.36,2545500,{"date":3092,"open":1609,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-13",78.57,75.24,78.21,4.14,5.59,3451800,{"date":3100,"open":1408,"high":1934,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-12",71.761,74.07,7.23,10.82,3751500,{"date":3107,"open":1240,"high":3108,"low":3109,"close":3109,"change":231,"percent_change":1678,"volume":3110,"transactions":9,"vwap":3109},"2025-05-09",69.525,66.84,1564600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":83,"percent_change":1164,"volume":3117,"transactions":9,"vwap":3116},"2025-05-08",67.7,69.07,66.24,67.9,3601400,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":1212,"percent_change":611,"volume":3124,"transactions":9,"vwap":3123},"2025-05-07",68.019997,68.288,64.87,66.56,1720300,{"date":3126,"open":887,"high":3127,"low":3128,"close":3129,"change":210,"percent_change":327,"volume":3130,"transactions":9,"vwap":3129},"2025-05-06",68.15,65.83,67.69,1438300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":570,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-05-05",67.059998,68.81,66.374,67.79,-0.38,1721200,{"date":3140,"open":3141,"high":1279,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-02",63.02,68.050003,5.8,9.32,2588900,{"date":3147,"open":3148,"high":913,"low":3149,"close":3150,"change":148,"percent_change":2575,"volume":3151,"transactions":9,"vwap":3150},"2025-05-01",62.2,61.21,62.25,1892300,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":632,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-04-30",60.74,62.11,60.231,61.87,-0.48,1498100,{"date":3161,"open":3162,"high":1169,"low":3163,"close":3164,"change":2490,"percent_change":730,"volume":3165,"transactions":9,"vwap":3164},"2025-04-29",62.23,61.0099983,62.17,1041900,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":1459,"percent_change":653,"volume":3172,"transactions":9,"vwap":3171},"2025-04-28",60.79,62.9,60.6,61.98,2392900,{"date":3174,"open":3175,"high":3148,"low":3176,"close":950,"change":54,"percent_change":1763,"volume":3177,"transactions":9,"vwap":950},"2025-04-25",61.19,59.114,2211000,{"date":3179,"open":1108,"high":3180,"low":29,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-04-24",60.99,60.66,3.82,6.72,2644600,{"date":3186,"open":1369,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":769,"volume":3191,"transactions":9,"vwap":3189},"2025-04-23",61.84,56.72,56.84,1.51,3018700,{"date":181,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},53.125,55.39,52.049999,55.33,2.205,4.15,2601600]