[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRCY":3,"homepage-market-summary":31,"stock-historical-MRCY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRCY","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 Systems Inc.","Nasdaq",null,"ELECTRONIC COMPONENTS & ACCESSORIES","Mercury Systems Inc is a commercial technology company serving the aerospace and defense industry. The company envisions, creates, and delivers secure open architecture solutions powering a broad range of mission-critical applications in challenging and demanding environments. Its Mercury Processing Platform spans the full breadth of signal processing from radio frequency front end to the human-machine interface to convert meaningful data, gathered in remote and hostile environments, into critical decisions. The company manufactures components, products, modules, and subsystems and sells to defense prime contractors, the U.S. government, original equipment manufacturers, and commercial aerospace companies. Geographically, it derives maximum revenue from the United States.","2,102","Andover, MA",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},82.8,83.8,84.14,81.25,82.94,-0.14,-0.17,545237.332368,10025,82.7072,128.45,65.040001,662574.010981243,28,7214,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":22,"price":113,"is_up":14},"Healthcare","XLV",167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},44.0099983,666915,243423976.756292,66.16,"2025-04-24",[184,185,195,206,217,228,238,249,260,270,281,291,301,311,322,331,342,352,362,373,384,395,405,416,425,435,446,456,467,477,486,496,507,517,528,539,549,560,570,581,590,600,609,618,628,639,650,661,671,682,693,702,713,723,732,743,754,762,771,780,788,797,805,814,823,832,840,849,858,867,876,885,892,900,908,917,925,933,942,951,960,969,977,985,992,1000,1009,1017,1026,1035,1044,1053,1061,1069,1078,1087,1096,1104,1113,1122,1131,1139,1147,1156,1163,1171,1179,1188,1197,1205,1213,1222,1231,1240,1248,1256,1263,1270,1278,1285,1293,1302,1311,1319,1326,1333,1341,1350,1358,1365,1370,1379,1387,1395,1402,1411,1420,1428,1436,1443,1452,1459,1466,1474,1482,1491,1498,1507,1515,1522,1530,1537,1544,1552,1559,1567,1575,1583,1591,1599,1605,1613,1621,1628,1635,1641,1648,1656,1664,1673,1681,1688,1697,1704,1711,1718,1725,1732,1740,1749,1758,1765,1772,1780,1787,1795,1803,1811,1817,1825,1833,1842,1850,1859,1866,1874,1882,1888,1895,1902,1909,1916,1924,1929,1936,1942,1950,1958,1966,1972,1979,1987,1995,2003,2012,2018,2026,2034,2041,2049,2058,2064,2072,2079,2087,2094,2101,2107,2116,2125,2131,2138,2145,2150,2156,2164,2172,2179,2188,2194,2203,2210,2217,2225,2234,2242,2249,2257,2266,2272,2278,2284,2291,2300,2309,2317,2324,2331,2338,2346,2353,2360,2365,2373,2379,2386,2394,2401,2409,2414,2423,2430,2435,2442,2448,2452,2461,2467,2473,2480,2489,2497,2506,2512,2520,2528,2536,2544,2551,2557,2565,2573,2581,2590,2598,2606,2614,2621,2627,2635,2643,2651,2659,2667,2673,2681,2689,2697,2705,2712,2719,2725,2733,2740,2746,2752,2760,2767,2773,2782,2788,2796,2804,2811,2819,2825,2832,2838,2845,2854,2860,2865,2872,2877,2886,2893,2898,2903,2908,2916,2924,2931,2938,2946,2954,2960,2967,2974,2980,2987,2995,3003,3011,3018,3024,3031,3039,3044,3051,3057,3065,3072,3080,3087,3093],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",84.66,85,82.64,-1.93,-2.27,538478.642104,11578,83.3593,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",86.52,86.725,84.06,84.87,0.8,0.95,549446.043859,13756,84.7913,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",83.4,84.39,81.05,84.07,1.07,1.29,480535.627278,11547,83.51,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",83.91,84.67,81.59,83,0.36,0.44,667451.17061,12281,83.1069,{"date":229,"open":230,"high":231,"low":232,"close":189,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",80.54,82.9,78.61,2.52,3.15,844414.511925,14382,81.2423,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",80.95,81.365,79.61,80.12,-2.06,-2.51,604491.15668,15005,80.1486,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",83.79,84.34,81.775,82.18,-0.995,-1.2,440819.080876,11060,82.332,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":159,"volume":267,"transactions":268,"vwap":269},"2026-09-24",81.86,83.58,80.987,83.175,0.455,466621.524403,13404,82.6756,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",83.03,83.94,81.91,82.72,-1.16,-1.38,444717.834257,12905,82.6321,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",86.75,82.5,83.88,-1.77,-2.07,687420.033176,14662,83.8036,{"date":292,"open":197,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",87.23,85.115,85.65,0.37,0.43,418634.82501,11833,86.0136,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",86.975,84.365,85.28,-0.9,-1.04,1731823.291064,14267,85.2754,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",89.27,90.06,85.4475,86.18,-1.07,-1.23,576225.575482,16081,86.9168,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":108,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",87.52,85.18,87.25,0.28,668360.1385,17930,86.7899,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",81.99,87.61,80.616,87.01,5.98,7.38,1074411.985068,23789,85.6648,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",78.47,82.575,81.03,0.42,0.52,662435.451974,19296,81.0491,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":90,"volume":359,"transactions":360,"vwap":361},"2026-09-11",81.64,82.775,79.98,80.61,0.18,474856.528763,12552,80.8526,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",80.25,81.88,79.58,80.43,-0.33,-0.41,421502.671781,11719,80.5479,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",83.26,84,79.795,80.76,-2.7,-3.24,788411.711698,20975,80.7707,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",82.99,85.77,81.21,83.46,1.04,1.26,861420.3033,15863,83.8289,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":379,"volume":402,"transactions":403,"vwap":404},"2026-09-04",84.4,85.62,81.71,82.42,-2.29,625906.298744,14016,82.6711,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",83.75,85.35,81.595,84.71,2.14,2.59,865971.779283,16319,84.4781,{"date":417,"open":16,"high":16,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",80.955,82.57,-0.23,-0.28,616784.310127,16850,81.9536,{"date":426,"open":427,"high":428,"low":429,"close":16,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",86.53,88.46,82.58,-4.53,-5.19,599551.148497,16842,83.6355,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",88.98,89.02,86.16,87.33,-1.21,-1.37,590238.826589,14498,87.0879,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":190,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",90.62,90.7,87.97,88.54,-2.13,641313.24054,14095,88.7958,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",90.28,91,88.795,90.47,0.71,0.79,436522.169469,13703,90.1441,{"date":468,"open":469,"high":458,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",87.74,87,89.76,2.02,2.3,587587.527021,14249,89.4757,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":244,"volume":483,"transactions":484,"vwap":485},"2026-08-25",90.99,91.12,86.26,-1.85,1093584.833209,25096,87.5301,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":286,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",90.86,92.77,88.835,89.59,-1.94,1434519.170368,20230,89.901,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",95.23,96.03,91.25,91.36,-2.87,-3.05,1117799.093469,20720,92.218,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",99.9,92.82,94.23,-7.02,-6.93,1107238.902807,23275,94.9568,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",104.67,108.56,97.39,101.25,-3.75,-3.57,1715630.455022,30574,100.5852,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",111.705,113.87,103.6994,105,-8.36,-7.37,1819694.516982,32230,107.3915,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":472,"volume":546,"transactions":547,"vwap":548},"2026-08-17",110.31,115.38,108.31,113.36,2.24,1175781.688455,23487,112.5947,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",110.17,112.07,108.49,111.12,1.33,1.21,318714.409775,11734,110.2594,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":482,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",111.08,112.8686,108.12,109.79,-1.66,415009.348729,11581,109.6774,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",111.95,112.6708,109.16,111.64,2.49,2.28,362130.658169,9545,111.2845,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":97,"percent_change":127,"volume":587,"transactions":588,"vwap":589},"2026-08-11",108.48,109.97,106.8,109.15,343985.016523,11826,108.5319,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",109.55,110.54,107.7,108.64,0,497561.339586,12298,108.8078,{"date":601,"open":602,"high":603,"low":604,"close":595,"change":605,"percent_change":22,"volume":606,"transactions":607,"vwap":608},"2026-08-07",109.48,110.165,106.2,-0.19,412696.241982,11015,108.5799,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":213,"volume":615,"transactions":616,"vwap":617},"2026-08-06",107.36,112.355,108.83,1.39,454991.135298,12935,109.4055,{"date":619,"open":544,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",115.3388,107.33,107.44,-5.36,-4.75,608743.105081,17569,109.4098,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",109.035,113.58,108.995,112.8,7.01,6.63,781201.055801,17726,111.8066,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",100.22,106.66,99.49,105.79,8.69,8.95,677469.758286,17401,105.2303,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",97.76,100.0299,94.561,97.1,1.13,1.18,363373.505256,10517,96.9502,{"date":662,"open":459,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",96.805,90.07,95.97,5.8,6.43,432053.146191,13082,94.9452,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",99.44,100.72,89.92,90.17,-9.21,-9.27,681714.888165,17384,91.8625,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",103.45,103.69,97.8,99.38,-4.42,-4.26,513860.005711,12034,99.5806,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":103,"percent_change":97,"volume":699,"transactions":700,"vwap":701},"2026-07-27",104.22,106.53,101.565,103.8,440445.006823,12622,103.7279,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",106.34,108.3278,102.98,103.27,-3.07,-2.89,429667.224458,12485,104.3696,{"date":714,"open":715,"high":716,"low":717,"close":704,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",98.85,107.2,98.61,7.42,7.5,796805.227404,15759,105.8516,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":327,"percent_change":327,"volume":729,"transactions":730,"vwap":731},"2026-07-22",98.09,100.67,97.27,98.92,435036.903057,12136,99.3148,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",95.52,99.77,95.26,98.64,3.91,4.13,836258.266759,17037,98.4523,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",96.69,98.0594,94.65,94.73,-1.35,-1.41,569821.11248,13912,96.1227,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-17",93.12,99.16,92.34,96.080002,0.08,1456900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",100.61,101.27,95.67,96,-6.97,-6.77,654100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",102.15,105.029999,100.88,102.97,2.65,2.64,674400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",99.24,105.57,100.32,2.06,2.1,682900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",105.98,106.44,96.5,98.26,-9.72,-9,712500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",114.83,107.86,107.98,-6.27,-5.49,512400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",114.51,115.54,113.46,114.25,1.84,1.64,323200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",112.92,114.59,109.59,112.41,-3.42,-2.95,556800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",122.11,123.31,114.34,115.83,-7.24,-5.88,519600,{"date":833,"open":834,"high":26,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",126.22,121.76,123.07,-3.14,-2.49,426400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",124.67,127.81,122.63,126.21,3.16,2.57,595300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",121.51,127.83,121.089996,123.050003,0.72,0.59,706400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",111.57,122.64,110.36,122.33,12.11,10.99,967200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",108.98,111.99,107.25,110.22,0.84,0.77,702600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",105.37,110.53,102.95,109.38,3.81,3.61,3026100,{"date":886,"open":604,"high":887,"low":888,"close":783,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":783},"2026-06-25",108.85,104,0.57,0.54,618700,{"date":893,"open":894,"high":895,"low":896,"close":533,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":533},"2026-06-24",110.87,110.98,104.52,-5.87,-5.29,634700,{"date":901,"open":902,"high":903,"low":904,"close":894,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":894},"2026-06-23",110,113.86,109.07,-0.89,-0.8,460600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",115,116.25,110.080002,111.76,-2.15,-1.89,506200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":277,"volume":924,"transactions":9,"vwap":922},"2026-06-18",118.059998,119.9,112.6,113.91,-1.59,1796300,{"date":926,"open":927,"high":928,"low":574,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",111.69,116.18,115.5,3.06,2.72,643400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",114.84,116.56,111.71,112.44,-3.49,-3.01,549200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",121.010002,122.17,115.47,115.93,-4.37,-3.63,884000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",119.76,121.37,115.07,120.3,0.98,0.82,490000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",108.89,119.87,108.76,119.32,12.51,11.71,807500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":482,"volume":976,"transactions":9,"vwap":974},"2026-06-10",108,111.24,105.87,106.81,-2.01,499500,{"date":978,"open":937,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",114.54,102.32,108.82,-2.12,-1.91,685600,{"date":986,"open":987,"high":910,"low":988,"close":989,"change":368,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-08",113.22,109.28,110.94,-0.3,556400,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",117.37,108.45,111.27,-6.55,-5.56,907900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",110.79,118.57,108.97,117.82,6.23,5.58,717900,{"date":1010,"open":118,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",113.35,108.23,111.59,-1.28,-1.13,1257600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",111.18,114.98,110.029999,112.87,1.59,1.43,712100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",112.64,112.89,107.64,111.28,-0.42,-0.38,779600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",107.41,113.47,106.4,111.7,3.59,3.32,1521600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",97.73,108.4,97.56,108.11,11,11.33,789800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",100.81,96.82,97.11,-2.21,-2.23,473900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":874,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-26",100,101.69,97.99,99.32,0.78,640300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",97.81,98.75,96.059998,98.55,2.19,2.27,363100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",93.54,96.65,91.92,96.36,1.55,1.63,438700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",93.87,96.49,92.31,94.81,2.01,2.17,452000,{"date":1097,"open":1098,"high":1099,"low":458,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",92.56,94.67,92.8,-0.59,-0.63,436300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",93.17,93.8,91.69,93.39,1.36,1.48,460500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",92.86,94,90.81,92.029999,-2.52,-2.67,469900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",92.87,94.66,91.39,94.55,2.05,2.22,338000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":358,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-13",91.79,92.64,88.12,92.5,0.19,406800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":296,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-12",91.099998,92.57,87.93,92.32,0.4,462800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",90.46,92.81,89.12,91.95,1.61,1.78,509300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":577,"percent_change":412,"volume":1162,"transactions":9,"vwap":1161},"2026-05-08",89.29,91.97,88.7,90.34,672500,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",92.99,86.38,88.059998,-3.6,-3.93,941400,{"date":1172,"open":1173,"high":1082,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",88.029999,80.78,91.66,8.7,10.49,1436600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",79.95,84.49,78.68,82.96,4.43,5.64,1017300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",78.49,79.97,77.64,78.53,-0.02,-0.03,430500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",79.73,76.91,78.55,-0.36,-0.46,346100,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",74.94,79.3,78.91,4.16,5.57,398300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",76.56,77.42,73.47,74.75,-1.78,-2.33,501800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",77.55,77.68,74.74,76.53,-0.53,-0.69,435400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",78.14,79.37,76.97,77.059998,-0.93,-1.19,347900,{"date":1241,"open":1242,"high":344,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",78.23,75.55,77.99,-0.92,-1.17,488000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1209,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1209},"2026-04-23",82.81,83.28,76.32,-3.7,-4.48,873900,{"date":1257,"open":325,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":306,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",85.46,81.55,82.61,-0.75,383000,{"date":1264,"open":397,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":306,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",86.099998,82.77,83.36,-0.76,476200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":760,"volume":1277,"transactions":9,"vwap":1275},"2026-04-20",83.87,85.050003,82.4,84.12,0.07,345800,{"date":1279,"open":283,"high":1167,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",83.56,84.050003,-0.86,-1.01,918100,{"date":1286,"open":1287,"high":1288,"low":208,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",85.64,86.17,84.91,-0.6,-0.7,429700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",84.78,85.73,83.3,85.51,1.42,1.69,433800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",83.71,84.51,83.089996,84.089996,1.57,1.9,412400,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",79.41,82.87,82.52,2.92,3.67,342800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":296,"percent_change":127,"volume":1325,"transactions":9,"vwap":1324},"2026-04-10",79.23,80.7,78.25,79.6,447500,{"date":1327,"open":1324,"high":1328,"low":1329,"close":1321,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1321},"2026-04-09",81.84,79.040001,-1.58,-1.96,451800,{"date":1334,"open":1335,"high":1266,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",80.39,79.080002,80.81,3.28,4.23,669400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",75.07,77.77,74.23,77.53,1.77,2.34,465700,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",74.55,76.61,75.76,1.54,2.07,303700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1228,"percent_change":172,"volume":1364,"transactions":9,"vwap":1363},"2026-04-02",72.77,75.87,71.4,74.22,365100,{"date":1366,"open":1207,"high":1367,"low":1368,"close":1218,"change":811,"percent_change":233,"volume":1369,"transactions":9,"vwap":1218},"2026-04-01",75.8,74.21,496500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",70.94,75,69.63,72.91,3.05,4.37,534200,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",72.54,69.059998,69.86,-1.54,-2.16,752500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1362,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1362},"2026-03-27",75.13,76.16,70.52,-4.76,-6.25,606900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1390,"change":1400,"percent_change":380,"volume":1401,"transactions":9,"vwap":1390},"2026-03-26",77.040001,78.93,75.91,-2.55,887300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-25",76.050003,79.29,75.45,78.71,4.22,5.67,717400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",77.22,77.95,74.040001,74.49,-3.8,-4.85,575700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":555,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",79.099998,81.26,78.19,78.29,1.03,386300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":172,"volume":1435,"transactions":9,"vwap":1433},"2026-03-20",78.44,78.74,75.099998,77.26,-0.55,1645200,{"date":1437,"open":1438,"high":1439,"low":1373,"close":1440,"change":276,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-19",77.71,79.34,77.81,-1.47,733000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",80.75,81.75,78.79,78.97,-2.38,-2.93,572900,{"date":1453,"open":1423,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":463,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",83.23,79.91,81.35,0.64,463400,{"date":1460,"open":1461,"high":375,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-16",79.11,80.71,2.55,3.26,570000,{"date":1467,"open":20,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-13",83.37,77.92,78.16,-3.28,-4.03,1061000,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",85.2,81.4,81.44,-4.56,-5.3,781400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-11",85.84,88.6,84.84,86,-0.87,-1,275500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":838,"percent_change":1497,"volume":1146,"transactions":9,"vwap":1496},"2026-03-10",88.86,89.97,85.42,86.87,-2.79,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-09",86.48,89.58,84.95,89.36,2.94,3.4,418400,{"date":1508,"open":1184,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",88.72,81.41,86.42,1.46,1.72,479400,{"date":1516,"open":1517,"high":1160,"low":216,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",87.57,84.96,-4.22,-4.73,513700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":421,"volume":1529,"transactions":9,"vwap":1527},"2026-03-04",90.91,91.99,89.010002,89.18,-0.25,457200,{"date":1531,"open":1526,"high":1532,"low":1533,"close":1534,"change":1330,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-03",91.34,86.25,89.43,-1.74,786900,{"date":1538,"open":1539,"high":1540,"low":479,"close":1541,"change":1542,"percent_change":1129,"volume":1543,"transactions":9,"vwap":1541},"2026-03-02",92.95,96.91,91.010002,1.98,1071400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1434,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-27",87.13,89.52,86.78,89.029999,-0.61,383900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1501,"change":327,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1501},"2026-02-26",89.65,90.63,86.7,0.31,454800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":890,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-25",90.33,90.78,88.089996,89.3,0.61,396000,{"date":1568,"open":1569,"high":1503,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",85.37,83.57,88.76,2.86,3.33,384300,{"date":1576,"open":470,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",88.35,85.36,85.9,-1.73,-1.97,349700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1059,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-20",89.74,90.39,87.59,87.63,-2.48,290500,{"date":1592,"open":1593,"high":664,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-19",86.69,86.43,89.86,3.2,3.69,342500,{"date":1600,"open":1281,"high":1601,"low":263,"close":1602,"change":1603,"percent_change":1604,"volume":976,"transactions":9,"vwap":1602},"2026-02-18",88.53,86.66,3.34,4.01,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1212,"transactions":9,"vwap":1610},"2026-02-17",81.17,84.75,80.44,83.32,0.96,1.17,{"date":1614,"open":1609,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",84.58,79.72,82.36,2.11,2.63,363400,{"date":1622,"open":1623,"high":1624,"low":1448,"close":364,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":364},"2026-02-12",80.69,81.34,-0.08,-0.1,657000,{"date":1629,"open":1265,"high":1630,"low":1631,"close":1632,"change":1472,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-11",86.61,78.89,80.33,-4.78,693100,{"date":1636,"open":1298,"high":1637,"low":333,"close":1638,"change":1283,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-10",85.85,84.36,-1.18,578500,{"date":1642,"open":1643,"high":1644,"low":388,"close":1569,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1569},"2026-02-09",81.57,86.13,3.17,3.86,639000,{"date":1649,"open":1650,"high":1251,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",81.099998,79.2,82.2,3.13,3.96,640900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":96,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-05",75.15,80.65,74.010002,79.07,2.53,1255700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-04",86.94,89.57,74.81,77.12,-22.16,-22.32,2649400,{"date":1674,"open":1675,"high":1063,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",95.76,94.91,99.28,5.39,5.74,945000,{"date":1682,"open":1683,"high":1684,"low":1525,"close":1685,"change":1686,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",93.089996,94.86,93.89,0.01,732500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",96.76,98.99,92.79,93.88,-4.41,-4.49,728200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1580,"percent_change":1580,"volume":1703,"transactions":9,"vwap":1702},"2026-01-29",99.5,101.53,96.57,98.29,505100,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1283,"volume":1710,"transactions":9,"vwap":1708},"2026-01-28",101.21,98.35,100.019997,-1.02,443100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1094,"volume":1349,"transactions":9,"vwap":1716},"2026-01-27",99.11,101.89,99.059998,101.040001,2.15,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-26",99.050003,97.32,98.89,-0.16,552300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1720},"2026-01-23",99.41,100.46,97.64,-0.43,453000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-22",99.71,101.67,98.46,99.48,-0.09,614700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-21",97.49,99.81,95.5,99.57,2.47,2.54,997000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-20",101.35,103.77,96.92,97.099998,-5.92,-5.75,932600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1276,"percent_change":1276,"volume":1764,"transactions":9,"vwap":1763},"2026-01-16",103.55,103.84,101.54,103.019997,970600,{"date":1766,"open":1720,"high":1767,"low":1768,"close":880,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":880},"2026-01-15",103.07,97.24,4.33,4.39,895200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-14",97.5,99.21,93.97,98.62,-0.52,970900,{"date":1781,"open":1782,"high":687,"low":1783,"close":1784,"change":1785,"percent_change":1075,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",98,97.019997,99.14,2.12,834000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1783,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1783},"2026-01-12",93.93,97.050003,93.59,3.54,3.79,763500,{"date":1796,"open":1797,"high":1798,"low":1601,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-09",89.41,93.74,93.48,4.74,5.34,570400,{"date":1804,"open":1805,"high":1806,"low":1546,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",87.26,91.98,88.74,3.94,4.65,930100,{"date":1812,"open":1813,"high":1814,"low":222,"close":1815,"change":159,"percent_change":1816,"volume":1757,"transactions":9,"vwap":1815},"2026-01-07",84.25,86.27,84.8,0.65,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1813,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1813},"2026-01-06",81.29,84.33,80.46,2.96,3.64,556300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1819,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1819},"2026-01-05",77.52,81.63,76.99,5.26,6.92,974000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-02",73.51,76.080002,72.67,76.029999,3.02,4.14,377100,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-31",74.27,72.7,73.010002,-0.84,-1.14,437800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-30",75.24,76.5,73.11,73.85,-1.08,-1.44,481700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":462,"percent_change":1611,"volume":1865,"transactions":9,"vwap":1864},"2025-12-29",73.21,75.41,73.14,74.93,571100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1363,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1363},"2025-12-26",74.65,74.97,72.99,-0.48,-0.64,279800,{"date":1875,"open":1416,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-24",75.029999,74.019997,74.7,-0.37,-0.49,160800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1343,"change":1886,"percent_change":1785,"volume":1887,"transactions":9,"vwap":1343},"2025-12-23",73.15,75.78,1.56,589700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1835,"change":1646,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1835},"2025-12-22",70.58,73.7,69.66,5.54,560000,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":874,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-19",68.84,70.13,69.65,1.12,2043700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1261,"percent_change":1856,"volume":1908,"transactions":9,"vwap":1907},"2025-12-18",70.56,71.12,68.81,68.88,470000,{"date":1910,"open":1911,"high":1846,"low":1912,"close":1374,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1374},"2025-12-17",71.8,69.089996,-2.17,-3.02,591500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1911,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1911},"2025-12-16",73.61,73.78,71.17,-2.69,-3.61,678100,{"date":1925,"open":1389,"high":1926,"low":1927,"close":1416,"change":596,"percent_change":596,"volume":1928,"transactions":9,"vwap":1416},"2025-12-15",75.37,74.080002,674000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1416,"change":982,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1416},"2025-12-12",76.88,77.19,74.24,-2.77,476300,{"date":1937,"open":1406,"high":1938,"low":1939,"close":1353,"change":1299,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1353},"2025-12-11",77.56,74.12,1.89,558400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1573,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-10",71.3,76.040001,71.18,75.19,4.63,979400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1625,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-09",72.080002,74.19,71.050003,71.86,-0.11,633200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1110,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-08",71.31,72.26,70.35,71.94,1.93,809100,{"date":1967,"open":1944,"high":1968,"low":1969,"close":1890,"change":1970,"percent_change":1856,"volume":1971,"transactions":9,"vwap":1890},"2025-12-05",71.75,69.43,-0.77,504000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1900,"percent_change":1023,"volume":1978,"transactions":9,"vwap":1977},"2025-12-04",70.44,72.22,70.31,71.35,558200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1747,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-03",67.76,70.59,67.24,70.23,3.75,607900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":555,"volume":1994,"transactions":9,"vwap":1992},"2025-12-02",67.79,68.11,67.07,67.69,0.89,321100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":688,"volume":2002,"transactions":9,"vwap":2000},"2025-12-01",69.050003,69.57,66.58,66.8,-3.09,402100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-28",69.99,70.6,68.68,69.89,0.27,0.39,229500,{"date":2013,"open":1997,"high":2014,"low":1997,"close":2015,"change":889,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-26",70.4,69.62,0.83,656700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1997,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1997},"2025-11-25",67.37,70.89,66.35,2.38,3.57,829500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-24",66.68,67.34,65.8,66.67,-0.01,424600,{"date":2035,"open":2036,"high":2037,"low":27,"close":2028,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2028},"2025-11-21",66.050003,67.48,0.56,0.85,928400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":982,"volume":2048,"transactions":9,"vwap":2046},"2025-11-20",69.55,70.8,65.98,66.12,-1.43,672600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-19",67.87,69.13,67.5,67.55,-0.39,-0.57,869300,{"date":2059,"open":1990,"high":2060,"low":2061,"close":2062,"change":369,"percent_change":1290,"volume":2063,"transactions":9,"vwap":2062},"2025-11-18",69.49,67.21,67.94,693300,{"date":2065,"open":2021,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-17",71,67.47,68.35,-2.5,-3.53,596300,{"date":2073,"open":2074,"high":1955,"low":2075,"close":2076,"change":369,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-14",70,69.39,70.85,-0.58,583300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1119,"volume":2086,"transactions":9,"vwap":2084},"2025-11-13",73.019997,73.69,70.46,71.26,-1.84,618100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":223,"percent_change":54,"volume":2093,"transactions":9,"vwap":2092},"2025-11-12",73.17,74,72.57,73.099998,653700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":983,"percent_change":2100,"volume":1802,"transactions":9,"vwap":2099},"2025-11-11",74.35,74.79,71.84,72.74,-2.56,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1868,"change":39,"percent_change":1067,"volume":2106,"transactions":9,"vwap":1868},"2025-11-10",75.43,76.52,74.54,536100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-07",74.050003,74.96,72.050003,74.07,-1.29,-1.71,668300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-06",78.36,79.029999,74.66,75.36,-2.83,-3.62,665500,{"date":2126,"open":2127,"high":2128,"low":2112,"close":1424,"change":2129,"percent_change":1338,"volume":2130,"transactions":9,"vwap":1424},"2025-11-05",74.92,79.92,2.48,845700,{"date":2132,"open":1838,"high":2133,"low":2134,"close":2135,"change":287,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-04",76.89,74.56,75.71,-2.66,855900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":296,"percent_change":47,"volume":2144,"transactions":9,"vwap":2143},"2025-11-03",77.41,78.41,75.62,77.78,579800,{"date":2146,"open":1932,"high":2147,"low":2148,"close":2140,"change":1565,"percent_change":463,"volume":2149,"transactions":9,"vwap":2140},"2025-10-31",79.49,76.68,530200,{"date":2151,"open":1200,"high":2152,"low":1404,"close":2153,"change":1872,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-30",78,76.8,-0.83,423100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1723,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-29",77.49,78.59,76.33,77.44,-0.21,434400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":441,"volume":2171,"transactions":9,"vwap":2169},"2025-10-28",78.69,79.010002,77.59,77.6,-0.95,310600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1201,"change":1488,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1201},"2025-10-27",80.099998,80.89,78.040001,-1.1,445800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-24",79.31,79.71,78.010002,79.42,1.82,2.35,368500,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2169,"change":785,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2169},"2025-10-23",75.84,78.029999,2.73,417600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-22",78.11,78.51,75.019997,75.54,-3.27,-4.15,707800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1347,"percent_change":473,"volume":2209,"transactions":9,"vwap":2208},"2025-10-21",77.16,78.98,76.28,78.81,378900,{"date":2211,"open":2212,"high":1323,"low":2213,"close":1397,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1397},"2025-10-20",77.28,76.3,1.5,1.99,517000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2199,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2199},"2025-10-17",76.099998,77.21,74.48,-1.56,-2.02,1106800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-16",78.56,79.33,76.87,77.099998,-1.05,-1.34,666100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2010,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-15",77.36,78.3,76.47,78.15,0.5,914300,{"date":2243,"open":2244,"high":2245,"low":1416,"close":2246,"change":212,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-14",75.18,78.34,77.76,1.4,599900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1339,"volume":2256,"transactions":9,"vwap":2254},"2025-10-13",75.81,76.75,73.86,76.69,3.11,849200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-10",80.27,80.38,73.45,73.58,-7.38,-9.12,1092300,{"date":2267,"open":211,"high":1502,"low":2268,"close":2269,"change":2270,"percent_change":2070,"volume":2271,"transactions":9,"vwap":2269},"2025-10-09",80.17,80.96,-2.96,552800,{"date":2273,"open":376,"high":2274,"low":2275,"close":2276,"change":61,"percent_change":890,"volume":2277,"transactions":9,"vwap":2276},"2025-10-08",84.38,83.2,83.92,378700,{"date":2279,"open":1275,"high":2280,"low":2281,"close":2282,"change":1228,"percent_change":1102,"volume":2283,"transactions":9,"vwap":2282},"2025-10-07",84.9,82.33,83.47,508700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":376,"change":2240,"percent_change":2289,"volume":2290,"transactions":9,"vwap":376},"2025-10-06",83.84,85.33,82.22,0.6,572200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-03",82.74,85.26,82.53,83.5,0.94,1.14,1014500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-02",82.43,83.45,80.13,82.56,1.38,1.7,711700,{"date":2310,"open":2311,"high":1456,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-01",78.88,77.45,81.18,3.78,4.88,816300,{"date":2318,"open":2319,"high":2320,"low":1668,"close":2321,"change":1785,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-30",75.050003,77.61,77.4,2.82,608300,{"date":2325,"open":2326,"high":2327,"low":1389,"close":2328,"change":1384,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-29",78.2,78.35,75.28,-2,1185800,{"date":2332,"open":2333,"high":1236,"low":2334,"close":2335,"change":1597,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-26",74.62,74.15,76.82,5.05,711800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1848,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-25",73.81,74.58,72.34,73.13,-1.53,1037600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1844,"change":317,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1844},"2025-09-24",75.48,75.88,73.99,-1.42,495600,{"date":2354,"open":2335,"high":2355,"low":2356,"close":2357,"change":318,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-23",77.97,74.78,75.34,-1.61,570600,{"date":2361,"open":2362,"high":1829,"low":1373,"close":2363,"change":201,"percent_change":142,"volume":2364,"transactions":9,"vwap":2363},"2025-09-22",75.51,76.57,539000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1580,"volume":2372,"transactions":9,"vwap":2370},"2025-09-19",77.75,78.75,75.63,75.77,-1.33,1706400,{"date":2374,"open":2375,"high":2140,"low":2376,"close":2230,"change":1338,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2230},"2025-09-18",74.41,73.41,4.44,617700,{"date":2380,"open":2381,"high":2382,"low":2342,"close":2383,"change":1970,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-17",74.76,75.5,73.82,-1.03,856900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1154,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-16",73.059998,75.059998,72.97,74.59,2.44,824500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":889,"percent_change":463,"volume":2400,"transactions":9,"vwap":2399},"2025-09-15",72.35,73.31,71.48,72.81,619800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1847,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-12",72.78,73.63,72.21,72.24,-1.15,639100,{"date":2410,"open":1952,"high":2090,"low":2411,"close":2412,"change":2306,"percent_change":2413,"volume":1451,"transactions":9,"vwap":2412},"2025-09-11",71.89,73.080002,1.92,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-10",68.7,72.040001,68.47,71.7,3.01,4.38,758800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1686,"percent_change":1686,"volume":2429,"transactions":9,"vwap":2428},"2025-09-09",68.019997,69.59,67.68,68.69,448800,{"date":2431,"open":2432,"high":2433,"low":1990,"close":2007,"change":1528,"percent_change":1202,"volume":2434,"transactions":9,"vwap":2007},"2025-09-08",69.46,70.76,583200,{"date":2436,"open":2418,"high":2437,"low":2438,"close":2439,"change":390,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-05",69.19,66.4,68.93,1.53,377800,{"date":2443,"open":2427,"high":2444,"low":2445,"close":2444,"change":347,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-04",67.89,66.25,0.62,348900,{"date":2449,"open":1981,"high":2068,"low":2450,"close":2067,"change":605,"percent_change":421,"volume":2451,"transactions":9,"vwap":2067},"2025-09-03",67.059998,400300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-02",67.35,67.84,66.24,67.66,0.11,0.16,438300,{"date":2462,"open":1906,"high":2463,"low":2464,"close":2054,"change":2170,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2054},"2025-08-29",69.24,67.28,-1.39,305800,{"date":2468,"open":2469,"high":2428,"low":2470,"close":2471,"change":296,"percent_change":890,"volume":2472,"transactions":9,"vwap":2471},"2025-08-28",68.059998,67.43,68.5,395000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":54,"percent_change":855,"volume":2479,"transactions":9,"vwap":2478},"2025-08-27",67.83,69.22,67.59,68.13,565000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-26",68.18,69.58,67.23,67.64,-0.34,-0.5,474200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1513,"volume":2496,"transactions":9,"vwap":2494},"2025-08-25",67.13,68.37,66.86,67.98,1.15,533000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-22",65.64,67.12,65.11,66.83,1.19,1.81,446000,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2499,"change":2510,"percent_change":2307,"volume":2511,"transactions":9,"vwap":2499},"2025-08-21",64.050003,66.43,1.1,514000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2240,"volume":2519,"transactions":9,"vwap":2517},"2025-08-20",63.78,64.66,62.78,64.54,0.32,637600,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-19",66.9,63.77,64.22,-2.58,-3.86,490300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2000,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2000},"2025-08-18",66.19,67.26,65.33,0.1,0.15,742100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":605,"volume":2543,"transactions":9,"vwap":2541},"2025-08-15",67.32,67.56,66.22,66.7,-0.13,1234800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2502,"change":2222,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2502},"2025-08-14",68.45,68.97,65.66,-2.28,909100,{"date":2552,"open":2425,"high":2553,"low":2554,"close":2555,"change":296,"percent_change":890,"volume":2556,"transactions":9,"vwap":2555},"2025-08-13",69.95,65.7,68.39,2086100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2425,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2425},"2025-08-12",58.39,68.33,57.92,14.44,26.95,3168500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1299,"volume":2572,"transactions":9,"vwap":2570},"2025-08-11",52.93,55.2,52.68,53.58,0.75,1278000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1145,"volume":2580,"transactions":9,"vwap":2578},"2025-08-08",52.81,53.78,52.63,52.83,0.21,583400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-07",53.9,54.060001,51.86,52.62,-1.31,-2.43,443400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2056,"volume":2597,"transactions":9,"vwap":2595},"2025-08-06",54.099998,54.41,53.59,53.93,-0.31,409400,{"date":2599,"open":2600,"high":2601,"low":2570,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-05",54.13,55.4,54.24,0.68,1.27,461800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":614,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-04",52.24,53.73,52.19,53.56,2.66,409000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1032,"percent_change":906,"volume":2620,"transactions":9,"vwap":2619},"2025-08-01",51.79,52.65,50.13,52.17,463800,{"date":2622,"open":2575,"high":2623,"low":2624,"close":2625,"change":369,"percent_change":1970,"volume":2626,"transactions":9,"vwap":2625},"2025-07-31",53.37,52.22,52.59,498500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1900,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-30",51.73,53.54,51.3,53,2.16,584800,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-29",53.31,51.75,51.88,-0.88,-1.67,437500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1032,"volume":2650,"transactions":9,"vwap":2648},"2025-07-28",53.4,53.5,52.14,52.76,-0.22,347300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":348,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-25",52.39,53.080002,51.99,52.98,0.99,319500,{"date":2660,"open":2569,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-24",53.86,52.38,52.46,-0.45,-0.85,374900,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2247,"percent_change":931,"volume":2672,"transactions":9,"vwap":2671},"2025-07-23",51.74,53.22,52.91,506000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1282,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-22",52.0099983,52.13,50.89,51.51,-1.64,663100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2603,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-21",51.98,53.49,51.54,52.37,1.32,799000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":74,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-18",52.73,53.29,51.62,51.69,-0.98,1073400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":348,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-17",52.07,53.029999,51.65,52.2,1.01,863500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1023,"percent_change":1645,"volume":2711,"transactions":9,"vwap":2710},"2025-07-16",51.07,52.72,50.49,51.68,1574200,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":1639,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-15",51.099998,49.86,50.09,-2.3,583800,{"date":2720,"open":2677,"high":2721,"low":2722,"close":2723,"change":1557,"percent_change":1565,"volume":2724,"transactions":9,"vwap":2723},"2025-07-14",52.02,50.86,51.27,635900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":82,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-11",51.049999,52.049999,50.61,50.96,0.67,746900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1219,"percent_change":2739,"volume":1858,"transactions":9,"vwap":2738},"2025-07-10",52.41,52.67,50.41,50.62,-3.4,{"date":2741,"open":2742,"high":2743,"low":2685,"close":2744,"change":1145,"percent_change":874,"volume":2745,"transactions":9,"vwap":2744},"2025-07-09",52.099998,52.95,52.4,634300,{"date":2747,"open":2748,"high":2647,"low":2749,"close":2750,"change":159,"percent_change":212,"volume":2751,"transactions":9,"vwap":2750},"2025-07-08",51.6,50.0099983,52,895800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":152,"volume":2759,"transactions":9,"vwap":2757},"2025-07-07",51.41,52.11,50.87,51.45,0.02,559400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2763,"change":2765,"percent_change":811,"volume":2766,"transactions":9,"vwap":2763},"2025-07-03",51.26,51.43,50.5,0.93,290100,{"date":2768,"open":2738,"high":2769,"low":2770,"close":2764,"change":2542,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2764},"2025-07-02",50.83,49.54,-0.26,521500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-01",53.38,53.48,50.31,50.63,-3.23,-6,779100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2661,"change":61,"percent_change":873,"volume":2787,"transactions":9,"vwap":2661},"2025-06-30",53.76,54.2,52.7,928200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1128,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-27",51.36,53.63,51.17,53.41,3.99,1537900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2790,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2790},"2025-06-26",50.56,51.84,50.47,1.23,2.45,617100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2618,"change":2809,"percent_change":82,"volume":2810,"transactions":9,"vwap":2618},"2025-06-25",50.37,50.76,49.81,0.17,694300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1922,"volume":2818,"transactions":9,"vwap":2816},"2025-06-24",51.83,52.57,49.029999,49.96,-1.87,553800,{"date":2820,"open":2821,"high":2822,"low":2798,"close":2813,"change":142,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2813},"2025-06-23",51.060001,53.0099983,2.09,935400,{"date":2826,"open":2827,"high":2828,"low":2764,"close":2829,"change":2830,"percent_change":1014,"volume":2831,"transactions":9,"vwap":2829},"2025-06-20",51.56,51.63,50.77,-0.66,999200,{"date":2833,"open":2834,"high":2835,"low":2777,"close":2763,"change":905,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2763},"2025-06-18",52.32,52.79,-1.7,618400,{"date":2839,"open":2840,"high":2577,"low":2841,"close":2834,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2834},"2025-06-17",49.38,48.75,2.79,5.63,788500,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-16",53.45,53.91,49.26,49.53,-3.45,-6.51,1128700,{"date":2855,"open":2856,"high":2584,"low":2857,"close":2656,"change":2858,"percent_change":2192,"volume":2859,"transactions":9,"vwap":2656},"2025-06-13",51.57,51.12,1.41,1008400,{"date":2861,"open":2862,"high":2735,"low":2807,"close":2856,"change":1229,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2856},"2025-06-12",52.12,-1.32,746600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2771,"percent_change":2487,"volume":2871,"transactions":9,"vwap":2870},"2025-06-11",52.58,52.78,51.4,52.26,729300,{"date":2873,"open":2874,"high":2592,"low":2870,"close":2875,"change":749,"percent_change":245,"volume":2876,"transactions":9,"vwap":2875},"2025-06-10",53.82,52.52,492800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-09",53.42,54.32,52.87,53.87,0.73,1.37,870800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":656,"percent_change":1094,"volume":2892,"transactions":9,"vwap":2891},"2025-06-06",52.53,53.19,51.78,53.14,633000,{"date":2894,"open":2895,"high":2755,"low":2896,"close":2675,"change":297,"percent_change":2016,"volume":2897,"transactions":9,"vwap":2675},"2025-06-05",51.85,51.13,283300,{"date":2899,"open":2730,"high":2900,"low":2807,"close":2901,"change":89,"percent_change":1512,"volume":2902,"transactions":9,"vwap":2901},"2025-06-04",51.97,51.58,511000,{"date":2904,"open":2905,"high":2901,"low":2800,"close":2906,"change":47,"percent_change":202,"volume":2907,"transactions":9,"vwap":2906},"2025-06-03",50.55,50.84,733800,{"date":2909,"open":2910,"high":2901,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-02",49.61,49.39,50.36,1.11,2.25,833400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":122,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-30",48.09,49.37,47.53,49.25,1.86,568800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1686,"percent_change":2758,"volume":2930,"transactions":9,"vwap":2929},"2025-05-29",48.5,48.6,47.75,48.35,318700,{"date":2932,"open":2933,"high":2770,"low":2934,"close":2935,"change":1268,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-28",49.13,48.31,48.34,-1.55,379100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1309,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-27",47.6,49.27,47.58,49.099998,4.03,525000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2446,"volume":2953,"transactions":9,"vwap":2951},"2025-05-23",46.88,47.48,45.88,47.2,0.29,320200,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":1686,"percent_change":2758,"volume":2959,"transactions":9,"vwap":2958},"2025-05-22",46.79,47.95,46.91,347100,{"date":2961,"open":2962,"high":2935,"low":2963,"close":2964,"change":2407,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-21",47.93,46.59,46.9,-2.39,510600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2858,"percent_change":1839,"volume":2973,"transactions":9,"vwap":2972},"2025-05-20",46.66,48.099998,46.3,48.049999,604000,{"date":2975,"open":2976,"high":2977,"low":178,"close":2978,"change":2240,"percent_change":2979,"volume":1894,"transactions":9,"vwap":2978},"2025-05-19",45.57,46.71,46.64,1.08,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2009,"percent_change":856,"volume":2986,"transactions":9,"vwap":2985},"2025-05-16",45.94,46.37,45.47,46.14,393000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2657,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-15",44.89,45.96,44.3,45.87,2.21,747800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":482,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-14",46.53,47.3,44.82,44.88,-3.96,581900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":890,"volume":3010,"transactions":9,"vwap":3008},"2025-05-13",46.57,47.36,46.029999,46.73,0.25,568200,{"date":3012,"open":3013,"high":3014,"low":2999,"close":3015,"change":83,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-12",46.84,47.4,46.48,0.3,622800,{"date":3019,"open":3020,"high":2964,"low":3021,"close":3022,"change":1557,"percent_change":2731,"volume":3023,"transactions":9,"vwap":3022},"2025-05-09",46.23,45.18,46.34,550000,{"date":3025,"open":3026,"high":2841,"low":3027,"close":3007,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3007},"2025-05-08",48.43,45.89,-1.92,-4,742500,{"date":3032,"open":3033,"high":3034,"low":3035,"close":2957,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2957},"2025-05-07",48.55,49.98,46.76,-2.46,-4.88,963200,{"date":3040,"open":3041,"high":2857,"low":3042,"close":2737,"change":1261,"percent_change":1441,"volume":3043,"transactions":9,"vwap":2737},"2025-05-06",50.74,49.85,625000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":990,"percent_change":2077,"volume":3050,"transactions":9,"vwap":3049},"2025-05-05",50.97,51.71,50.58,51.16,441200,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":1024,"percent_change":1572,"volume":3056,"transactions":9,"vwap":3055},"2025-05-02",49.5,51.55,51.46,376900,{"date":3058,"open":3059,"high":3046,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-01",50.060001,49.43,50.029999,0.03,0.06,489400,{"date":3066,"open":3067,"high":3068,"low":2840,"close":3069,"change":1723,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-04-30",50.099998,50.6,50,-0.32,445500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":297,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-04-29",49.63,50.51,49.51,50.16,0.86,447200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":138,"change":1194,"percent_change":3085,"volume":3086,"transactions":9,"vwap":138},"2025-04-28",50.22,50.8,49.040001,-0.04,306700,{"date":3088,"open":3089,"high":2715,"low":3090,"close":3091,"change":1625,"percent_change":1723,"volume":3092,"transactions":9,"vwap":3091},"2025-04-25",49.3,48.9,49.75,401500,{"date":182,"open":3094,"high":3069,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},47.87,47.61,49.83,1.96,4.09,460400]