[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCY":3,"homepage-market-summary":34,"stock-historical-MCY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCY","2026-10-06",{"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},"Mercury General Corp.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Mercury General Corp is an insurance holding company. It is engaged in writing personal automobile insurance and provides related property and casualty insurance products. The company offers the following types of automobile coverage: collision, property damage, bodily injury (BI), comprehensive, personal injury protection (PIP), underinsured and uninsured motorist, and other hazards. Additionally, it offers the following types of homeowners coverage: dwelling, liability, personal property, and other coverages. The company has one reportable business segment, the Property and Casualty business segment.","4,300","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.233,1.27,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},103,102.01,103.805,101.91,1.09,1.07,284567.246749,8751,103.1091,113.059998,74.29,259169.33068143824,74.1,9209,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},53.24,267388,97596602.001041,88.75,"2025-04-24",[188,189,199,210,220,230,241,250,261,270,280,290,301,310,320,330,341,351,362,373,384,394,405,415,426,437,447,457,465,476,486,495,504,515,525,535,545,555,564,575,586,597,608,619,630,640,650,661,672,683,691,698,708,718,729,739,749,758,766,774,782,789,796,804,812,820,827,836,844,850,857,866,875,881,890,896,903,910,918,925,932,941,948,954,961,970,979,987,995,1002,1010,1019,1028,1036,1042,1047,1053,1062,1069,1075,1082,1090,1099,1106,1115,1123,1130,1139,1148,1156,1163,1171,1178,1186,1194,1201,1210,1216,1224,1231,1237,1244,1252,1258,1265,1271,1279,1287,1295,1302,1311,1319,1326,1335,1343,1352,1359,1367,1374,1382,1391,1398,1405,1413,1420,1426,1433,1442,1450,1458,1465,1472,1479,1486,1493,1501,1509,1515,1522,1528,1537,1545,1551,1559,1565,1572,1580,1586,1593,1600,1608,1614,1620,1629,1637,1643,1650,1659,1666,1670,1677,1684,1692,1699,1706,1714,1719,1725,1733,1741,1746,1754,1760,1766,1774,1780,1786,1794,1801,1808,1816,1823,1831,1837,1845,1852,1858,1864,1871,1875,1883,1888,1893,1899,1905,1913,1920,1926,1934,1942,1946,1951,1957,1963,1969,1975,1981,1989,1996,2004,2012,2021,2027,2034,2041,2048,2055,2063,2070,2077,2084,2091,2098,2105,2111,2118,2126,2133,2142,2150,2156,2165,2172,2180,2187,2194,2200,2207,2215,2222,2230,2237,2245,2251,2259,2267,2275,2283,2290,2298,2302,2307,2314,2323,2330,2337,2342,2350,2356,2362,2370,2376,2384,2390,2397,2404,2411,2418,2425,2433,2442,2448,2455,2463,2472,2478,2486,2493,2502,2508,2513,2520,2525,2533,2539,2545,2553,2560,2568,2577,2586,2594,2601,2608,2613,2619,2627,2634,2641,2648,2653,2660,2668,2676,2682,2689,2697,2706,2713,2721,2728,2733,2740,2747,2752,2760,2767,2776,2781,2786,2793,2802,2809,2817,2825,2832,2839,2846,2853,2860,2866,2872,2878,2884,2893,2900,2907,2914,2921,2930,2937,2944,2951,2958,2963],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",102.03,102.87,101.79,-0.36,-0.35,382232.953202,7735,102.0984,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",101.3,102.8199,101,102.27,2,1.99,285857.087843,6703,102.2612,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",99.05,100.67,100.27,1.42,1.44,365307.637531,6634,100.2564,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",99.62,99.835,98.255,98.85,-1.02,538142.345655,7929,98.862,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",98.33,100.49,98.07,99.87,1.02,1.03,201300.845482,6162,99.4383,{"date":242,"open":243,"high":244,"low":245,"close":225,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",99.51,99.85,98.595,-0.56,345595.179893,5179,98.8991,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",98.73,99.93,97.745,99.41,1.12,1.14,264480.503782,6248,99.2921,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":64,"percent_change":141,"volume":267,"transactions":268,"vwap":269},"2026-09-24",97.9,99.405,97.895,98.29,307422.745123,8297,98.456,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",97.52,98.59,96.68,97.84,-0.09,238112.791133,7018,97.794,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",100.54,97.1,97.93,-2.41,-2.4,254552.117629,7128,98.2104,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",101.07,101.39,100.07,100.34,-0.6,-0.59,203245.107162,7657,100.6459,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",99.5,100.94,98.38,0.4,672492.288738,8720,100.6772,{"date":311,"open":312,"high":313,"low":314,"close":282,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",102.66,103.12,100.35,-1.39,-1.36,303773.10683,7942,100.8884,{"date":321,"open":322,"high":192,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",102.17,101.11,101.93,-0.58,-0.57,216922.775477,7941,101.9167,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",103.24,104.45,101.77,102.51,-0.93,-0.9,414737.122625,7304,102.4778,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":25,"volume":348,"transactions":349,"vwap":350},"2026-09-14",103.43,104.5,103.265,103.44,1.1,261761.816702,7895,103.7866,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",103.77,103.82,101.615,102.34,-0.31,-0.3,253090.995482,6983,102.2769,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",101.84,102.67,100.69,102.65,1.59,1.57,418750.001041,8131,102.0471,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",102,102.12,100.68,101.06,-1.58,-1.54,182162.019588,6802,101.0582,{"date":385,"open":386,"high":387,"low":375,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",103.5,104.17,102.64,-1.89,-1.81,305803.198871,10149,102.9983,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",105.11,105.43,104.01,104.53,-1.52,-1.43,229118.411007,7340,104.5319,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",103.07,107.1999,106.05,3.14,3.05,357537.727549,8009,105.8699,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",101.7,104.06,101.25,102.91,1.83,1.81,314711.89058,10298,103.0191,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",102.36,103.42,100.6744,101.08,-0.88,-0.86,266754.147494,10997,101.4075,{"date":438,"open":439,"high":398,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",103.49,101.29,101.96,-1.01,-0.98,284368.112715,8961,102.1032,{"date":448,"open":20,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",104.195,102.21,102.97,0.33,0.32,207448.577307,6563,103.1481,{"date":458,"open":409,"high":409,"low":459,"close":388,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",99.76,-2.43,-2.31,295722.206685,7152,102.2923,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",104.56,106.4,104.55,105.07,0.59,0.56,202006.794639,6575,105.0279,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",106.89,103.84,104.48,-1.8,-1.69,138351.037356,6014,104.6354,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":42,"percent_change":163,"volume":492,"transactions":493,"vwap":494},"2026-08-24",105.93,107.15,105.765,106.28,183686.959651,5852,106.3672,{"date":496,"open":497,"high":498,"low":418,"close":499,"change":421,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",104.35,106.13,105.7,1.76,271122.170436,7387,105.5181,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",103.68,104.44,103.17,103.87,-0.44,-0.42,239787.572361,7570,103.833,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":389,"volume":522,"transactions":523,"vwap":524},"2026-08-19",106.91,107.7,104.21,104.31,-2.01,188686.197203,7305,105.3407,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",107.48,109.115,105.97,106.32,-0.06,336935.664432,8617,106.9358,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":179,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",105.17,106.83,104.89,106.38,0.95,205461.873862,7380,106.1416,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":141,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",104.93,105.89,104.57,105.38,0.44,149766.267024,6689,105.2439,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":296,"percent_change":326,"volume":561,"transactions":562,"vwap":563},"2026-08-13",106.74,106.77,104.7,104.92,185086.300744,5209,105.2371,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",105.61,106.99,105.45,105.52,-0.24,-0.23,182832.002347,5723,106.0087,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",106.55,107.6228,104.87,105.76,-1.18,-1.1,377190.935412,7870,106.1402,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",108.32,109.48,105.815,106.94,-2.56,-2.34,273726.783986,7341,107,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",107.4,109.53,106.1701,109.5,2.06,1.92,276924.452909,8664,108.5203,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",109.19,109.51,106.27,107.44,-2.17,-1.98,427591.530882,10087,107.3114,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",110.95,112,107.365,109.61,3.01,2.82,496657.107472,12130,109.4319,{"date":631,"open":498,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",107.75,105.21,106.6,-0.66,-0.62,470725.96628,10341,106.774,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":86,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",107.58,108.78,106.72,107.26,0.13,256615.399104,9305,107.6109,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",105.98,107.7319,105.46,107.12,0.39,0.37,232393.882359,7296,107.0927,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",108.74,109.29,105.69,106.73,-1.64,-1.51,264925.120422,8110,106.7298,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",109.21,110.29,108.255,108.37,-1.14,-1.04,366637.750069,8856,108.9839,{"date":684,"open":685,"high":686,"low":685,"close":611,"change":24,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",108.7,110.9,1.01,259267.1675,8135,109.7662,{"date":692,"open":498,"high":693,"low":498,"close":694,"change":257,"percent_change":146,"volume":695,"transactions":696,"vwap":697},"2026-07-27",108.73,108.42,188605.852783,6448,108.2588,{"date":699,"open":700,"high":701,"low":654,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",106.09,107.5,107.28,1.82,1.73,221908.985161,7905,106.8958,{"date":709,"open":710,"high":711,"low":712,"close":654,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",102.565,105.65,100.75,2.72,2.65,280443.188624,7673,104.6169,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",104.86,104.97,101.4,102.74,-3.03,-2.86,348065.354851,9135,102.5431,{"date":730,"open":491,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",106.64,104.72,105.77,-0.53,-0.5,221939.336886,7203,105.7474,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",106.62,107.65,106.215,106.3,0.05,195989.386411,6567,106.7686,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",107.62,109.75,105.71,106.25,-1.24,-1.15,287400,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",104.85,108.11,107.49,2.23,2.12,256900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":593,"volume":773,"transactions":9,"vwap":771},"2026-07-15",105.010002,106.43,102.2,105.26,-2.52,426300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":593,"volume":781,"transactions":9,"vwap":779},"2026-07-14",109.97,111.31,107.76,107.78,-2.58,256500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":347,"percent_change":687,"volume":788,"transactions":9,"vwap":787},"2026-07-13",110.11,111.96,109.14,110.36,177800,{"date":790,"open":752,"high":791,"low":792,"close":793,"change":734,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-10",112.49,109.029999,109.26,-0.48,196000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":358,"volume":803,"transactions":9,"vwap":801},"2026-07-09",110.54,111.47,109.17,109.79,-0.33,319700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":71,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-08",111.35,112.2,110.099998,110.12,-0.65,362100,{"date":813,"open":814,"high":29,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",112.040001,110.74,110.84,-0.28,-0.25,342200,{"date":821,"open":622,"high":822,"low":823,"close":824,"change":825,"percent_change":42,"volume":826,"transactions":9,"vwap":824},"2026-07-06",112.28,110.080002,111.12,0.64,298500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",109.010002,111.46,108.29,110.48,1.94,1.79,306500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":604,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",107.51,109.31,106.37,108.54,1.8,360600,{"date":845,"open":846,"high":847,"low":741,"close":741,"change":325,"percent_change":848,"volume":849,"transactions":9,"vwap":741},"2026-06-30",107.34,108.55,-0.54,236300,{"date":851,"open":852,"high":853,"low":652,"close":854,"change":855,"percent_change":818,"volume":856,"transactions":9,"vwap":854},"2026-06-29",106.53,108.099998,107.2,-0.27,325500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",105.3,107.54,103.88,107.47,3.35,3.22,888200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",106.87,107.81,103.91,104.12,-2.87,-2.68,205100,{"date":876,"open":877,"high":878,"low":879,"close":567,"change":100,"percent_change":50,"volume":880,"transactions":9,"vwap":567},"2026-06-24",107.010002,107.95,106.089996,285800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",103.92,107.019997,103.32,106.48,3.33,3.23,356400,{"date":891,"open":723,"high":892,"low":893,"close":894,"change":50,"percent_change":131,"volume":895,"transactions":9,"vwap":894},"2026-06-22",105,102.58,103.15,353500,{"date":897,"open":898,"high":899,"low":900,"close":365,"change":17,"percent_change":901,"volume":902,"transactions":9,"vwap":365},"2026-06-18",101.85,102.93,99.37,1.25,745100,{"date":904,"open":905,"high":906,"low":907,"close":722,"change":908,"percent_change":581,"volume":909,"transactions":9,"vwap":722},"2026-06-17",101.81,103.81,100.81,-1.21,245500,{"date":911,"open":375,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",103.11,101.52,102.61,1.58,1.56,225600,{"date":919,"open":295,"high":920,"low":921,"close":922,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-15",102.089996,100.019997,101.029999,0.1,167700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":834,"percent_change":422,"volume":931,"transactions":9,"vwap":930},"2026-06-12",98.97,101.44,98.48,100.93,178800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",101.63,101.89,98.23,99.14,-2.24,-2.21,203900,{"date":942,"open":204,"high":943,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",103.22,101.21,101.38,0.27,217800,{"date":949,"open":950,"high":451,"low":951,"close":323,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":323},"2026-06-09",102.11,100.53,0.07,195100,{"date":955,"open":956,"high":957,"low":459,"close":958,"change":959,"percent_change":511,"volume":960,"transactions":9,"vwap":958},"2026-06-08",101.27,102.59,101.040001,-0.43,304700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",98.41,101.69,98.3,101.47,3.92,4.02,256200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",97.65,99.48,97.089996,97.55,0.81,0.84,269000,{"date":980,"open":263,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",98.62,96.7,96.74,-1.7,-1.73,221400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",98.19,100.32,97.88,98.44,-0.18,483000,{"date":996,"open":997,"high":998,"low":999,"close":981,"change":471,"percent_change":1000,"volume":1001,"transactions":9,"vwap":981},"2026-06-01",98.12,98.71,96.3,0.6,372200,{"date":1003,"open":1004,"high":305,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",96.18,95.22,98.029999,1.5,1.55,407500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",98.76,99.84,95.59,96.53,-2.81,-2.83,252600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",101.24,102.52,99.31,99.34,-2.22,-2.19,176200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":106,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",100.92,102.080002,100.62,101.56,0.52,146200,{"date":1037,"open":356,"high":1038,"low":1039,"close":922,"change":1040,"percent_change":1041,"volume":788,"transactions":9,"vwap":922},"2026-05-22",102.38,100.9,-1.31,-1.28,{"date":1043,"open":1044,"high":1044,"low":1045,"close":356,"change":297,"percent_change":326,"volume":1046,"transactions":9,"vwap":356},"2026-05-21",102.56,100.78,183600,{"date":1048,"open":324,"high":1049,"low":1050,"close":899,"change":1007,"percent_change":1051,"volume":1052,"transactions":9,"vwap":899},"2026-05-20",103.86,101.080002,1.48,289400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",99.75,101.87,99.6,101.43,0.8,0.79,183100,{"date":1063,"open":222,"high":1064,"low":222,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",103.83,100.63,2.53,2.58,381100,{"date":1070,"open":927,"high":1071,"low":1072,"close":1073,"change":734,"percent_change":848,"volume":1074,"transactions":9,"vwap":1073},"2026-05-15",99.72,97.71,98.099998,188100,{"date":1076,"open":1077,"high":1050,"low":1078,"close":1079,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",100.25,98.57,98.63,-0.94,158900,{"date":1083,"open":1084,"high":322,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",101.75,99,99.57,-2.15,-2.11,243500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",99.56,102.37,97.28,101.72,2.67,2.7,313300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":636,"percent_change":636,"volume":1105,"transactions":9,"vwap":1104},"2026-05-11",100.089996,100.95,98.36,99.050003,246800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",98.86,100.56,97.68,99.67,1.66,1.69,280600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":206,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",95.71,98.13,94.59,98.010002,2.07,296100,{"date":1124,"open":1125,"high":366,"low":1126,"close":1127,"change":401,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-06",98.8,92,96.019997,-1.47,390900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",95.53,98.37,95.19,97.45,1.96,2.05,268900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",95.6,96.89,93.88,95.49,-0.78,-0.81,213700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":679,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-01",97.87,98.5,95.86,96.27,-1.07,156200,{"date":1157,"open":1158,"high":275,"low":1159,"close":1160,"change":1112,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",94.9,94.49,97.31,1.74,173500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":780,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",97.74,98.18,95.39,95.65,-2.63,199700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":936,"change":1176,"percent_change":1176,"volume":1177,"transactions":9,"vwap":936},"2026-04-28",98.35,99.4,97.38,0.08,278800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1161,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",96.12,98.6,95.7,98.15,1.68,179400,{"date":1187,"open":1188,"high":997,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",97.5,96.089996,96.47,-1.17,-1.2,150800,{"date":1195,"open":983,"high":1125,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",96.21,97.64,1.41,1.47,290100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",95.35,96.25,93.95,96.23,0.78,0.82,186100,{"date":1211,"open":1144,"high":1212,"low":1213,"close":1214,"change":163,"percent_change":42,"volume":1215,"transactions":9,"vwap":1214},"2026-04-21",96.37,94.4,95.45,153300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1158,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1158},"2026-04-20",95.85,97.18,94.51,-1.37,-1.42,155700,{"date":1225,"open":1119,"high":1226,"low":1227,"close":1153,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1153},"2026-04-17",96.49,94.42,1.78,1.88,289700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1159,"change":541,"percent_change":236,"volume":1236,"transactions":9,"vwap":1159},"2026-04-16",93.19,94.52,93.11,351800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":93,"percent_change":111,"volume":1243,"transactions":9,"vwap":1242},"2026-04-15",93.019997,94.21,92.4,93.54,145200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":735,"volume":1251,"transactions":9,"vwap":1249},"2026-04-14",93.080002,94.19,92.87,93.32,-0.47,176100,{"date":1253,"open":1254,"high":1143,"low":1254,"close":1255,"change":915,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-13",91.98,93.79,1.71,187900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":389,"percent_change":521,"volume":1264,"transactions":9,"vwap":1263},"2026-04-10",94,94.25,91.52,92.21,167100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":256,"percent_change":121,"volume":1270,"transactions":9,"vwap":1269},"2026-04-09",92.51,95.089996,94.099998,191200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",90.8,93.25,92.98,2.79,3.09,242000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":347,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",89.28,90.75,87.83,90.19,1.23,230000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":179,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",87.69,89.11,86.029999,89.089996,0.88,97700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":216,"percent_change":1112,"volume":1301,"transactions":9,"vwap":1300},"2026-04-02",86.58,88.68,86,88.21,180600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-01",89,89.65,86.7,86.77,-1.38,-1.57,273400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":453,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-31",88.67,89.32,86.73,88.15,0.36,137500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1283,"change":422,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1283},"2026-03-30",86.85,88.080002,86.32,2.1,179000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",88.25,88.33,85.35,86.019997,-2.35,-2.66,239500,{"date":1336,"open":1337,"high":1281,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",88.39,87.66,88.37,-0.04,-0.05,180700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",89.48,90.37,87.87,88.41,-0.19,-0.21,178000,{"date":1353,"open":1354,"high":1355,"low":1297,"close":1356,"change":146,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-24",87,89.3,88.6,1.21,175800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1208,"volume":1366,"transactions":9,"vwap":1364},"2026-03-23",88.63,88.91,86.74,87.54,0.71,247400,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1041,"volume":1373,"transactions":9,"vwap":1371},"2026-03-20",87.99,86.21,86.83,-1.13,733500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":646,"volume":1381,"transactions":9,"vwap":1379},"2026-03-19",87.74,89.37,87.24,87.96,0.11,222100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",89.4,90.86,87.82,87.85,-1.78,-1.99,228700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1146,"percent_change":337,"volume":1397,"transactions":9,"vwap":1396},"2026-03-17",91.59,92.11,89.5,89.63,207600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1051,"percent_change":1112,"volume":1404,"transactions":9,"vwap":1403},"2026-03-16",90.010002,90.95,89.39,90.44,205800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":915,"volume":1412,"transactions":9,"vwap":1410},"2026-03-13",88.94,90.67,87.59,88.96,1.38,180500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":226,"percent_change":756,"volume":1419,"transactions":9,"vwap":1418},"2026-03-12",86.75,88.38,85.82,87.58,207000,{"date":1421,"open":1422,"high":1423,"low":1354,"close":1356,"change":510,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1356},"2026-03-11",88.35,88.88,-0.49,258200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":810,"percent_change":71,"volume":1432,"transactions":9,"vwap":1431},"2026-03-10",89.38,91.4,88.85,89.040001,358100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-09",89.94,90.65,87.3,89.69,-0.79,-0.87,287000,{"date":1443,"open":1444,"high":1436,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",90.27,87.92,90.48,-0.75,-0.82,300800,{"date":1451,"open":1452,"high":1453,"low":1430,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",92.19,92.74,91.23,-1.82,-1.96,273500,{"date":1459,"open":1460,"high":1461,"low":1400,"close":1462,"change":1463,"percent_change":833,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",91.19,93.31,93.050003,1.77,469500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":358,"percent_change":802,"volume":1471,"transactions":9,"vwap":1470},"2026-03-03",90.39,91.34,87.76,91.28,200500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":179,"percent_change":347,"volume":1478,"transactions":9,"vwap":1477},"2026-03-02",90.45,91.72,90.29,91.58,234900,{"date":1480,"open":1481,"high":1482,"low":1396,"close":1483,"change":1484,"percent_change":976,"volume":1485,"transactions":9,"vwap":1483},"2026-02-27",90.3,91.44,90.58,0.73,314500,{"date":1487,"open":1488,"high":1489,"low":1410,"close":1490,"change":1491,"percent_change":901,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",89.46,90.24,89.85,1.11,309200,{"date":1494,"open":1495,"high":1304,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-25",86.95,85.58,88.74,2.97,3.46,479500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1136,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",83.5,85.91,82.42,85.77,2.34,289000,{"date":1510,"open":1511,"high":1511,"low":1503,"close":1512,"change":1169,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-23",86.62,83.81,-3.04,465100,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-20",87.089996,84.089996,86.44,-0.01,480500,{"date":1523,"open":1331,"high":1524,"low":1299,"close":1525,"change":1526,"percent_change":226,"volume":1527,"transactions":9,"vwap":1525},"2026-02-19",88.089996,86.45,-0.89,376000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-18",99.91,100.059998,85.68,87.34,-8.85,-9.2,1061600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":713,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-17",94.34,96.86,93.2,96.19,2.91,391600,{"date":1546,"open":1227,"high":1227,"low":1547,"close":1548,"change":1549,"percent_change":316,"volume":1550,"transactions":9,"vwap":1548},"2026-02-13",92.050003,93.47,-1.29,240200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1411,"volume":1558,"transactions":9,"vwap":1556},"2026-02-12",93.93,95.54,91.57,94.76,1.29,331000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1548,"change":472,"percent_change":1000,"volume":1564,"transactions":9,"vwap":1548},"2026-02-11",93.49,94.029999,91.12,331500,{"date":1566,"open":1248,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",94.010002,91.82,92.91,0.06,183500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":593,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",95.010002,95.61,91.26,92.85,-2.46,230200,{"date":1581,"open":1562,"high":1582,"low":1583,"close":1134,"change":368,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1134},"2026-02-06",95.82,92.57,1.7,311300,{"date":1587,"open":1588,"high":1269,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",91.63,93.6,1.93,2.11,318000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":215,"percent_change":369,"volume":1599,"transactions":9,"vwap":1598},"2026-02-04",90.88,92.7,90.87,91.67,229700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1112,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-03",88.34,90.76,87.27,90.25,1.87,298800,{"date":1609,"open":1610,"high":1497,"low":1611,"close":1612,"change":179,"percent_change":257,"volume":1613,"transactions":9,"vwap":1612},"2026-02-02",87.81,87.050003,88.59,199800,{"date":1615,"open":1616,"high":1300,"low":1617,"close":1409,"change":1618,"percent_change":57,"volume":1619,"transactions":9,"vwap":1409},"2026-01-30",86.89,85.29,0.43,289100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",86.010002,87.64,83.83,87.16,1.86,2.18,289600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1380,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",84.84,86.24,84.64,85.3,0.09,340000,{"date":1638,"open":1415,"high":1354,"low":1639,"close":1640,"change":1641,"percent_change":481,"volume":1642,"transactions":9,"vwap":1640},"2026-01-27",84.58,85.21,-1.56,203400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1307,"change":1648,"percent_change":1007,"volume":1649,"transactions":9,"vwap":1307},"2026-01-26",86.17,87.88,85.85,1.28,200300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-23",86.38,87.23,84.28,85.49,-1.46,-1.68,215700,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1495,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1495},"2026-01-22",88,86.57,-1.65,-1.86,182000,{"date":1667,"open":1668,"high":1385,"low":1653,"close":1356,"change":71,"percent_change":1146,"volume":1669,"transactions":9,"vwap":1356},"2026-01-21",89.78,185300,{"date":1671,"open":1672,"high":1673,"low":1362,"close":1314,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1314},"2026-01-20",90.89,92.31,-1.77,-1.94,227100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":358,"percent_change":802,"volume":1683,"transactions":9,"vwap":1682},"2026-01-16",91.36,91.81,90.52,91.089996,278700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":216,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-15",90.089996,91.49,89.49,91.39,1.6,155100,{"date":1693,"open":1694,"high":1284,"low":1695,"close":1696,"change":1697,"percent_change":347,"volume":1698,"transactions":9,"vwap":1696},"2026-01-14",89.23,88.95,89.95,0.98,143700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":315,"percent_change":380,"volume":1705,"transactions":9,"vwap":1704},"2026-01-13",90.5,90.51,88.31,88.97,188800,{"date":1707,"open":1708,"high":1709,"low":1416,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-12",89.21,90.6,90.36,0.67,0.75,137400,{"date":1715,"open":1716,"high":1282,"low":1688,"close":1438,"change":1717,"percent_change":1041,"volume":1718,"transactions":9,"vwap":1438},"2026-01-09",90.59,-1.16,137300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1007,"percent_change":1184,"volume":1724,"transactions":9,"vwap":1723},"2026-01-08",89.44,91.3,90.85,172900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1491,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-07",88.17,89.83,86.99,89.35,1.26,228200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":772,"volume":1740,"transactions":9,"vwap":1738},"2026-01-06",90,91,86.42,88.24,-2.28,269500,{"date":1742,"open":1743,"high":1744,"low":1735,"close":1681,"change":1745,"percent_change":316,"volume":1257,"transactions":9,"vwap":1681},"2026-01-05",91.019997,91.89,-1.25,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":460,"volume":1753,"transactions":9,"vwap":1751},"2026-01-02",93.92,94.55,91.61,91.77,-2.29,192200,{"date":1755,"open":1756,"high":1757,"low":1548,"close":1758,"change":1341,"percent_change":1341,"volume":1759,"transactions":9,"vwap":1758},"2025-12-31",93.96,95.46,94.059998,259800,{"date":1761,"open":1762,"high":1227,"low":1763,"close":1764,"change":156,"percent_change":156,"volume":1765,"transactions":9,"vwap":1764},"2025-12-30",94.019997,93.56,94.11,127800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":646,"volume":1773,"transactions":9,"vwap":1771},"2025-12-29",94.17,95.26,93.24,94.07,0.12,185200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1205,"change":176,"percent_change":1447,"volume":1779,"transactions":9,"vwap":1205},"2025-12-26",94.86,95.41,93.36,157300,{"date":1781,"open":1782,"high":1554,"low":1783,"close":1784,"change":855,"percent_change":817,"volume":1785,"transactions":9,"vwap":1784},"2025-12-24",94.61,93.65,94.66,98900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":195,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-23",95.13,96.5,94.46,94.93,-0.37,177300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1112,"percent_change":1463,"volume":1800,"transactions":9,"vwap":1799},"2025-12-22",93.63,96.07,93.15,95.28,206600,{"date":1802,"open":1803,"high":1553,"low":1680,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-19",93.010002,93.62,0.5,0.54,604300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":511,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-18",92.75,93.51,92.010002,93.12,-0.45,197500,{"date":1817,"open":1818,"high":1819,"low":1460,"close":1242,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1242},"2025-12-17",92.44,93.74,0.57,0.61,242800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":194,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",93.53,93.98,91.68,92.97,-0.34,206400,{"date":1832,"open":1833,"high":1247,"low":1834,"close":1461,"change":1835,"percent_change":1350,"volume":1836,"transactions":9,"vwap":1461},"2025-12-15",93.94,92.47,-0.2,254600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1811,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1811},"2025-12-12",92.88,94.080002,91.21,2.36,2.59,232300,{"date":1846,"open":1401,"high":1847,"low":1467,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-11",92.16,91.15,0.83,0.92,258500,{"date":1853,"open":1854,"high":1736,"low":1854,"close":1855,"change":1856,"percent_change":656,"volume":1857,"transactions":9,"vwap":1855},"2025-12-10",89.61,90.32,0.35,302700,{"date":1859,"open":1860,"high":1736,"low":1860,"close":1861,"change":1862,"percent_change":1207,"volume":1863,"transactions":9,"vwap":1861},"2025-12-09",89.56,89.97,0.7,125200,{"date":1865,"open":1400,"high":1866,"low":1602,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-08",90.17,89.27,-0.68,-0.76,137200,{"date":1872,"open":1400,"high":1481,"low":1423,"close":1696,"change":1873,"percent_change":993,"volume":1874,"transactions":9,"vwap":1696},"2025-12-05",-0.16,194200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":510,"volume":1882,"transactions":9,"vwap":1880},"2025-12-04",90.49,90.92,89.91,90.11,-0.4,118900,{"date":1884,"open":1885,"high":1267,"low":1886,"close":1702,"change":442,"percent_change":582,"volume":1887,"transactions":9,"vwap":1702},"2025-12-03",91.47,89.22,178900,{"date":1889,"open":1890,"high":1891,"low":1603,"close":1262,"change":1154,"percent_change":1717,"volume":1892,"transactions":9,"vwap":1262},"2025-12-02",92.43,93.76,129200,{"date":1894,"open":1895,"high":1896,"low":1673,"close":1897,"change":734,"percent_change":326,"volume":1898,"transactions":9,"vwap":1897},"2025-12-01",92.6,93.82,92.59,127100,{"date":1900,"open":1803,"high":1901,"low":1902,"close":1813,"change":570,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1813},"2025-11-28",93.59,92.72,-0.26,74600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1778,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1778},"2025-11-26",93.16,94.81,93.059998,0.29,0.31,258300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1635,"percent_change":923,"volume":1919,"transactions":9,"vwap":1918},"2025-11-25",93.44,95,92.93,93.07,194700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1275,"change":1925,"percent_change":916,"volume":1425,"transactions":9,"vwap":1275},"2025-11-24",91.8,93.55,91.45,1.43,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":864,"volume":1933,"transactions":9,"vwap":1931},"2025-11-21",89.18,91.87,87.12,91.55,2.86,227200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":977,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-20",88.87,89.98,87.98,88.69,0.96,130500,{"date":1943,"open":1944,"high":1384,"low":1437,"close":1387,"change":908,"percent_change":316,"volume":1945,"transactions":9,"vwap":1387},"2025-11-19",88.79,159100,{"date":1947,"open":1694,"high":1948,"low":1661,"close":1949,"change":1820,"percent_change":825,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",89.92,89.059998,168200,{"date":1952,"open":1612,"high":1953,"low":1954,"close":1955,"change":306,"percent_change":64,"volume":1956,"transactions":9,"vwap":1955},"2025-11-17",89.53,88.22,88.49,213100,{"date":1958,"open":1364,"high":1959,"low":1960,"close":1524,"change":92,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1524},"2025-11-14",88.43,86.4,0.85,214400,{"date":1964,"open":1604,"high":1965,"low":1966,"close":1967,"change":952,"percent_change":1176,"volume":1968,"transactions":9,"vwap":1967},"2025-11-13",88.48,86.67,87.35,164100,{"date":1970,"open":1971,"high":1972,"low":1495,"close":1973,"change":453,"percent_change":657,"volume":1974,"transactions":9,"vwap":1973},"2025-11-12",87.51,88.54,87.28,190100,{"date":1976,"open":1977,"high":1418,"low":1978,"close":1979,"change":1940,"percent_change":256,"volume":1980,"transactions":9,"vwap":1979},"2025-11-11",86.07,85.83,86.96,326400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1299,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1299},"2025-11-10",84.31,86.86,83.91,2.41,2.88,223000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":368,"percent_change":833,"volume":1995,"transactions":9,"vwap":1994},"2025-11-07",82.78,85.019997,81.82,83.59,251100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1911,"volume":2003,"transactions":9,"vwap":2001},"2025-11-06",82.25,82.5,80.62,82,0.25,204200,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-05",80.42,84,81.75,1.98,2.48,464800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-04",76.59,80.07,76,79.77,3.54,4.64,346200,{"date":2022,"open":2023,"high":2024,"low":30,"close":2025,"change":1154,"percent_change":1308,"volume":2026,"transactions":9,"vwap":2025},"2025-11-03",76.75,77,76.23,284200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":571,"percent_change":358,"volume":2033,"transactions":9,"vwap":2032},"2025-10-31",76.9,77.62,76.51,77.3,211300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":100,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-30",78.21,76.19,77.53,0.66,226200,{"date":2042,"open":2025,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":946,"volume":2047,"transactions":9,"vwap":2045},"2025-10-29",78.07,75.83,77.019997,0.21,265300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1675,"percent_change":1578,"volume":2054,"transactions":9,"vwap":2053},"2025-10-28",78.17,78.44,76.36,76.81,207100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":77,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-27",79.53,79.63,78.7,78.75,-0.64,112200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1856,"percent_change":551,"volume":2069,"transactions":9,"vwap":2068},"2025-10-24",79.040001,79.6,78.34,79.26,110800,{"date":2071,"open":2072,"high":2057,"low":2073,"close":2074,"change":646,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-23",78.78,77.8,78.91,0.17,160200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":581,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-10-22",80.31,80.45,78.15,-1.48,151500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":64,"percent_change":1820,"volume":2090,"transactions":9,"vwap":2089},"2025-10-21",79.44,80.089996,79.059998,79.96,141300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":855,"percent_change":1829,"volume":2097,"transactions":9,"vwap":2096},"2025-10-20",80.24,80.55,78.93,79.51,135500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":257,"percent_change":2104,"volume":1358,"transactions":9,"vwap":2103},"2025-10-17",78.71,79.98,77.85,79.78,1.45,{"date":2106,"open":2107,"high":2103,"low":2073,"close":2108,"change":1663,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-16",79.49,78.64,-2.06,226500,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":1040,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-15",80.67,76.77,80.29,-1.61,393200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":713,"volume":2125,"transactions":9,"vwap":2123},"2025-10-14",79.42,81.78,78.54,81.6,2.16,248300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2086,"change":2131,"percent_change":1440,"volume":2132,"transactions":9,"vwap":2086},"2025-10-13",80.61,81.35,79.39,-0.7,188000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-10",83.41,83.68,80.019997,80.14,-2.7,-3.26,217900,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-09",85.13,82.47,82.84,-2.39,-2.8,216100,{"date":2151,"open":2152,"high":1363,"low":2153,"close":2154,"change":1792,"percent_change":959,"volume":2155,"transactions":9,"vwap":2154},"2025-10-08",86.5,84.73,85.23,147500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-07",86.25,86.82,85.53,85.6,-0.63,-0.73,189700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2131,"percent_change":1146,"volume":2171,"transactions":9,"vwap":2170},"2025-10-06",87.029999,87.67,86.13,86.23,193700,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-03",84.18,87.49,86.93,2.85,3.39,326300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":946,"percent_change":453,"volume":2186,"transactions":9,"vwap":2185},"2025-10-02",83.62,84.32,81.52,84.080002,204800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1512,"change":2192,"percent_change":678,"volume":2193,"transactions":9,"vwap":1512},"2025-10-01",84.46,85.96,83.8,-0.97,230300,{"date":2195,"open":2196,"high":1992,"low":2197,"close":2198,"change":1161,"percent_change":1324,"volume":2199,"transactions":9,"vwap":2198},"2025-09-30",83.56,83.3,84.78,163600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":116,"percent_change":1835,"volume":2206,"transactions":9,"vwap":2205},"2025-09-29",83.27,83.45,81.55,83.040001,250200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1925,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-26",81.98,83.22,81.95,83.21,1.75,181800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2121,"change":531,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2121},"2025-09-25",81.79,82.6,80.83,-0.07,218000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":85,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-24",81.54,82.44,81.19,81.84,0.42,166000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":297,"percent_change":71,"volume":2236,"transactions":9,"vwap":2235},"2025-09-23",81.96,83.13,81.45,81.5,273300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1067,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-22",80.21,82.48,79.94,82.089996,3.24,482300,{"date":2246,"open":2247,"high":2096,"low":2248,"close":2096,"change":2249,"percent_change":2002,"volume":2250,"transactions":9,"vwap":2096},"2025-09-19",79.29,78.57,0.2,493100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":764,"volume":2258,"transactions":9,"vwap":2256},"2025-09-18",77.31,79.4,77.21,79.31,1.65,202000,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-17",77.56,79.099998,77.66,0.02,0.03,179600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1154,"volume":2274,"transactions":9,"vwap":2272},"2025-09-16",78.089996,78.14,76.34,77.64,-0.84,214500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":432,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-15",79.41,79.65,78.33,78.48,-1.11,173300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":452,"percent_change":2228,"volume":2289,"transactions":9,"vwap":2288},"2025-09-12",78.51,79.66,78.040001,79.36,158100,{"date":2291,"open":2292,"high":2262,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-11",77.98,77.74,79.029999,1.16,1.49,226700,{"date":2299,"open":2293,"high":2050,"low":2024,"close":2300,"change":1835,"percent_change":1903,"volume":2301,"transactions":9,"vwap":2300},"2025-09-10",77.87,162200,{"date":2303,"open":2304,"high":2050,"low":2305,"close":2043,"change":2228,"percent_change":1806,"volume":2306,"transactions":9,"vwap":2043},"2025-09-09",77.72,76.89,345300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2309,"change":93,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2309},"2025-09-08",77.65,77.9,76.010002,0.28,123400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-05",78.67,78.82,77.19,77.43,-1.45,-1.84,200900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1626,"percent_change":1986,"volume":2329,"transactions":9,"vwap":2328},"2025-09-04",77.61,78.96,76.97,78.88,186900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2045,"change":2335,"percent_change":116,"volume":2336,"transactions":9,"vwap":2045},"2025-09-03",76.79,77.15,76.12,-0.13,140000,{"date":2338,"open":2339,"high":2340,"low":2016,"close":2333,"change":993,"percent_change":571,"volume":2341,"transactions":9,"vwap":2333},"2025-09-02",76.54,77.44,166500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2249,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-29",77.73,78.28,76.76,77.33,0.26,173200,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":1424,"percent_change":2162,"volume":2355,"transactions":9,"vwap":2354},"2025-08-28",78.059998,76.57,77.13,185600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2030,"change":570,"percent_change":357,"volume":2361,"transactions":9,"vwap":2030},"2025-08-27",77.45,79,77.18,250900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2297,"transactions":9,"vwap":2367},"2025-08-26",76.29,77.96,75.96,77.86,1.46,1.91,{"date":2371,"open":2372,"high":2358,"low":2373,"close":2374,"change":1340,"percent_change":1341,"volume":2375,"transactions":9,"vwap":2374},"2025-08-25",76.49,76.11,76.4,388900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":131,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-22",76.37,77.7,75.91,76.44,0.62,242900,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":24,"percent_change":2368,"volume":2389,"transactions":9,"vwap":2388},"2025-08-21",74.5,76.16,75.97,312300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1557,"percent_change":2213,"volume":2396,"transactions":9,"vwap":2395},"2025-08-20",73.92,75.53,73.73,74.88,235400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2228,"percent_change":1820,"volume":2403,"transactions":9,"vwap":2402},"2025-08-19",73.56,74.019997,73.18,73.59,131700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":679,"percent_change":2410,"volume":1950,"transactions":9,"vwap":2409},"2025-08-18",74.07,74.17,73.050003,73.17,-1.4,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":337,"percent_change":1192,"volume":2417,"transactions":9,"vwap":2416},"2025-08-15",75.66,75.78,74,74.21,281000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2046,"percent_change":2312,"volume":2424,"transactions":9,"vwap":2423},"2025-08-14",74.49,75.33,73.84,75.11,263400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1285,"volume":2432,"transactions":9,"vwap":2430},"2025-08-13",74.48,75.27,73.89,74.9,0.91,248600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-12",72.41,74.080002,71.87,73.99,2.43,3.4,253800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1484,"percent_change":237,"volume":2141,"transactions":9,"vwap":2447},"2025-08-11",70.7,72.18,70.52,71.56,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":57,"percent_change":1862,"volume":2454,"transactions":9,"vwap":2453},"2025-08-08",70.89,71.55,70.31,70.83,266300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1128,"volume":2462,"transactions":9,"vwap":2460},"2025-08-07",71.46,71.5,69.82,70.34,-1.05,242200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-06",71.7,72.6,70,71.39,-0.91,-1.26,341800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":1821,"percent_change":1961,"volume":2477,"transactions":9,"vwap":2475},"2025-08-05",71.92,72.3,70.65,239300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2481},"2025-08-04",69.45,71.69,68.98,3.65,5.36,305500,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":908,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-01",69.4,66.57,68.040001,-1.75,404900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-31",69.98,72.16,68.82,69.25,-1.44,-2.04,503300,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":57,"percent_change":1862,"volume":2507,"transactions":9,"vwap":2506},"2025-07-30",68.9,74.28,70.69,706800,{"date":2509,"open":2510,"high":2453,"low":2511,"close":2512,"change":2312,"percent_change":306,"volume":960,"transactions":9,"vwap":2512},"2025-07-29",70.54,69.88,70.2,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":946,"percent_change":656,"volume":2519,"transactions":9,"vwap":2518},"2025-07-28",69.65,70.019997,68.97,69.92,184500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2515,"change":452,"percent_change":50,"volume":931,"transactions":9,"vwap":2515},"2025-07-25",69.55,70.3,69.16,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2432,"transactions":9,"vwap":2530},"2025-07-24",69.9,70.19,68.54,69.32,-0.99,-1.41,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2452,"change":901,"percent_change":422,"volume":2538,"transactions":9,"vwap":2452},"2025-07-23",69.48,70.78,68.37,363100,{"date":2540,"open":2541,"high":2498,"low":2541,"close":2542,"change":1648,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-22",67.85,69.059998,1.89,172000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":959,"volume":2552,"transactions":9,"vwap":2550},"2025-07-21",68.23,68.67,67.6,67.78,-0.29,238600,{"date":2554,"open":2555,"high":2542,"low":2556,"close":2557,"change":646,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-18",67.83,67.73,68.07,0.19,282100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":136,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-17",66.96,68.5,66.68,67.94,1.3,270200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-16",66.89,68.019997,66.059998,67.07,0.69,1.04,208600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-15",68.12,68.63,66.17,66.38,-1.9,-2.78,394500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2178,"volume":2593,"transactions":9,"vwap":2591},"2025-07-14",65.8,68.86,65.77,68.28,2.24,480600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1835,"percent_change":358,"volume":2600,"transactions":9,"vwap":2599},"2025-07-11",65.93,66.55,65.26,66.040001,214200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":946,"percent_change":2607,"volume":2274,"transactions":9,"vwap":2606},"2025-07-10",65.55,66.33,64.21,66.24,0.41,{"date":2609,"open":2604,"high":2597,"low":2610,"close":2611,"change":952,"percent_change":1380,"volume":2612,"transactions":9,"vwap":2611},"2025-07-09",65.5,65.97,184900,{"date":2614,"open":2615,"high":2489,"low":2616,"close":2617,"change":1349,"percent_change":2551,"volume":2618,"transactions":9,"vwap":2617},"2025-07-08",66.31,65.71,65.9,279100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":390,"volume":2626,"transactions":9,"vwap":2624},"2025-07-07",67.019997,67.41,65.87,66.089996,-1.22,238700,{"date":2628,"open":2629,"high":2630,"low":2617,"close":2631,"change":2296,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-03",66.010002,67.36,67.31,2.26,132600,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1388,"volume":2640,"transactions":9,"vwap":2638},"2025-07-02",66.75,64.34,65.82,-1.19,271200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":802,"percent_change":1424,"volume":2647,"transactions":9,"vwap":2646},"2025-07-01",67.14,67.64,66.23,67.010002,278500,{"date":2649,"open":2650,"high":2630,"low":2651,"close":2652,"change":1557,"percent_change":99,"volume":2567,"transactions":9,"vwap":2652},"2025-06-30",66.15,65.69,67.34,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1365,"percent_change":24,"volume":2659,"transactions":9,"vwap":2658},"2025-06-27",65.4,66.13,64.51,66.050003,419200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":215,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-26",64.11,65.47,64.040001,65.34,2.22,227800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1221,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-25",65.31,65.45,63.77,63.92,-2.1,205700,{"date":2677,"open":2663,"high":2678,"low":2679,"close":2680,"change":993,"percent_change":855,"volume":2681,"transactions":9,"vwap":2680},"2025-06-24",65.58,64.81,65.29,287100,{"date":2683,"open":2605,"high":2684,"low":2685,"close":2663,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2663},"2025-06-23",65.49,63.96,1.39,2.17,311200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":17,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-20",63.18,64.28,63.099998,64.080002,2.02,493900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-18",64.099998,64.41,62.25,62.81,-1.49,-2.32,333500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1663,"volume":940,"transactions":9,"vwap":2711},"2025-06-17",64.7,65.39,64.27,64.3,-1.08,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1411,"volume":2720,"transactions":9,"vwap":2718},"2025-06-16",64.67,65.43,64.39,65.38,0.89,349600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":71,"percent_change":582,"volume":2727,"transactions":9,"vwap":2726},"2025-06-13",64.5,64.97,63.86,64.49,192000,{"date":2729,"open":2605,"high":2730,"low":2605,"close":2731,"change":2046,"percent_change":453,"volume":2732,"transactions":9,"vwap":2731},"2025-06-12",65.3,65.21,347600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1349,"percent_change":2551,"volume":2739,"transactions":9,"vwap":2738},"2025-06-11",65.53,66.099998,64.72,65,322000,{"date":2741,"open":2742,"high":2743,"low":2723,"close":2744,"change":510,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-10",65.37,65.62,65.19,-0.67,156300,{"date":2748,"open":2663,"high":2749,"low":2664,"close":2750,"change":2558,"percent_change":1910,"volume":2751,"transactions":9,"vwap":2750},"2025-06-09",66.080002,65.63,220000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2368,"volume":2759,"transactions":9,"vwap":2757},"2025-06-06",65.22,65.48,64.65,65.44,0.94,157800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2723,"change":2574,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2723},"2025-06-05",63.97,64.8,63.17,1.08,214100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-04",65.029999,65.14,63.59,63.81,-1.5,-2.3,190400,{"date":2777,"open":2735,"high":2656,"low":2778,"close":2670,"change":1881,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2670},"2025-06-03",64.47,-0.61,563200,{"date":2782,"open":2700,"high":2783,"low":2784,"close":2616,"change":1285,"percent_change":2369,"volume":2785,"transactions":9,"vwap":2616},"2025-06-02",66.3,64.050003,577700,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2790,"change":1060,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-30",63.51,64.94,64.48,1.24,332400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-29",62.68,63.84,61.95,63.69,2.87,4.72,397600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":443,"percent_change":2808,"volume":1836,"transactions":9,"vwap":2807},"2025-05-28",61.46,61.49,60.41,60.82,-1.59,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2440,"volume":2816,"transactions":9,"vwap":2814},"2025-05-27",60.42,61.94,59.62,61.8,2.03,337100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":571,"volume":2824,"transactions":9,"vwap":2822},"2025-05-23",59.29,60.13,59.0099983,59.77,-0.14,204100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":636,"percent_change":226,"volume":2831,"transactions":9,"vwap":2830},"2025-05-22",60.37,60.43,59.42,59.91,223400,{"date":2833,"open":2834,"high":2835,"low":2827,"close":2836,"change":984,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-21",61.36,61.51,60.53,-2.73,255300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":256,"percent_change":421,"volume":2845,"transactions":9,"vwap":2844},"2025-05-20",61.6,62.26,60.93,62.23,299300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":635,"percent_change":1154,"volume":2852,"transactions":9,"vwap":2851},"2025-05-19",61.38,61.55,60.74,61.11,552600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1350,"percent_change":1829,"volume":2859,"transactions":9,"vwap":2858},"2025-05-16",61.98,62.13,61.14,61.77,352200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2855,"change":2075,"percent_change":2312,"volume":2865,"transactions":9,"vwap":2855},"2025-05-15",62,62.52,61.69,323800,{"date":2867,"open":2868,"high":2855,"low":2869,"close":2870,"change":1349,"percent_change":357,"volume":2871,"transactions":9,"vwap":2870},"2025-05-14",61.96,60.59,61.81,242300,{"date":2873,"open":2874,"high":2875,"low":2874,"close":2862,"change":2296,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2862},"2025-05-13",60.56,62.53,2.46,344500,{"date":2879,"open":2862,"high":2880,"low":2881,"close":2882,"change":453,"percent_change":106,"volume":2883,"transactions":9,"vwap":2882},"2025-05-12",62.3,59.65,60.51,347800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-09",57.7,60.34,57.67,60.19,3.07,5.37,348800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":86,"percent_change":2002,"volume":2899,"transactions":9,"vwap":2898},"2025-05-08",57.34,58.11,56.64,57.12,321000,{"date":2901,"open":2902,"high":2903,"low":2902,"close":2904,"change":1389,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-07",54,59.72,56.98,-3.37,661000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":656,"percent_change":1711,"volume":2913,"transactions":9,"vwap":2912},"2025-05-06",58.099998,59.26,58.07,58.97,811200,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":901,"percent_change":1627,"volume":2920,"transactions":9,"vwap":2919},"2025-05-05",56.63,58.73,56.26,58.58,405600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-02",56.029999,57.52,55.59,57.33,1.97,3.56,349800,{"date":2931,"open":2932,"high":2933,"low":2932,"close":2934,"change":531,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-01",54.67,55.75,55.36,-0.11,240800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1145,"percent_change":315,"volume":2943,"transactions":9,"vwap":2942},"2025-04-30",55.58,55.72,54.35,55.42,283100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1285,"percent_change":2592,"volume":2950,"transactions":9,"vwap":2949},"2025-04-29",55.040001,56.38,54.42,56.2,269900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":146,"percent_change":2927,"volume":2957,"transactions":9,"vwap":2956},"2025-04-28",53.88,54.98,53.64,54.97,417000,{"date":2959,"open":2960,"high":2960,"low":182,"close":2961,"change":635,"percent_change":908,"volume":2962,"transactions":9,"vwap":2961},"2025-04-25",54.56,53.91,272100,{"date":186,"open":2964,"high":2965,"low":2966,"close":2967,"change":42,"percent_change":25,"volume":2968,"transactions":9,"vwap":2967},53.99,54.65,53.66,54.57,261200]