[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCB":3,"homepage-market-summary":35,"stock-historical-MCB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCB","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},"Metropolitan Bank Holding Corp. Common Stock, $0.01 par value per share","NYSE",null,"STATE COMMERCIAL BANKS","Metropolitan Bank Holding Corp is a bank holding company. It provides a broad range of business, commercial, and retail banking products and services to small businesses, middle-market enterprises, public entities, and individuals in the New York metropolitan area. The services provided by the company include deposits, trade finance, cash management solutions, savings, electronic banking, cards, and others. The company also provides various lending products such as acquisition loans, construction loans, and lines of credit, for retail, office, hospitality, multifamily, mixed-use, warehouse and distribution, and specialty-use properties. The bank derives its revenue in the form of interest income on loans.","328","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5778,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},88.73,89.03,89.84,88.2,88.54,0.19,0.21,84731.354091,2317,88.813,102.042999,64.66,139530.99075018326,64.4,2238,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},59.09,124253,45352178.678296,45.91,"2025-04-24",[189,190,198,209,218,229,239,250,261,272,282,293,301,312,323,333,343,353,361,371,381,392,401,410,419,430,441,451,461,472,481,492,500,508,518,528,538,548,559,570,579,589,597,606,615,626,635,646,655,666,677,687,694,704,713,721,731,740,748,757,766,772,779,788,795,803,812,820,829,837,845,853,861,869,878,886,893,902,911,918,923,932,940,949,956,963,970,977,982,989,995,1001,1009,1016,1023,1028,1035,1043,1051,1059,1067,1073,1079,1088,1096,1104,1111,1119,1127,1134,1141,1148,1155,1163,1169,1176,1183,1190,1195,1203,1211,1217,1223,1230,1235,1241,1250,1258,1264,1271,1279,1287,1296,1303,1310,1317,1323,1330,1338,1347,1355,1363,1371,1379,1386,1392,1399,1406,1414,1422,1431,1439,1448,1454,1462,1471,1477,1486,1494,1502,1510,1518,1525,1531,1539,1548,1554,1562,1568,1573,1580,1586,1593,1600,1604,1611,1619,1625,1633,1641,1650,1656,1663,1669,1677,1684,1692,1701,1707,1715,1724,1733,1739,1744,1750,1759,1766,1774,1781,1789,1796,1804,1810,1816,1820,1825,1832,1839,1847,1855,1862,1871,1880,1885,1891,1897,1906,1913,1922,1928,1935,1942,1949,1957,1963,1971,1978,1986,1993,2001,2007,2014,2019,2024,2031,2039,2047,2055,2064,2070,2079,2087,2096,2104,2112,2119,2127,2134,2141,2147,2154,2161,2169,2174,2182,2188,2195,2203,2210,2214,2220,2225,2233,2239,2245,2249,2255,2262,2269,2275,2282,2289,2294,2301,2307,2311,2318,2322,2326,2331,2338,2343,2351,2358,2365,2373,2380,2387,2394,2403,2411,2418,2426,2433,2440,2446,2454,2461,2469,2474,2481,2487,2493,2500,2508,2514,2519,2525,2531,2537,2545,2552,2558,2565,2571,2576,2583,2591,2599,2606,2612,2620,2624,2629,2635,2643,2649,2655,2660,2666,2674,2679,2685,2693,2699,2707,2714,2721,2728,2735,2741,2748,2754,2761,2767,2772,2778,2784,2790,2797,2803,2809,2817,2824,2829,2836,2843,2850,2857,2864,2872,2878,2884,2892,2899],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":192,"low":193,"close":24,"change":177,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",89.71,87.48,-0.8,202723.682213,3885,88.5696,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",88.42,89.75,88.25,89.25,1.65,1.88,105062.933317,3601,88.9453,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":51,"percent_change":164,"volume":215,"transactions":216,"vwap":217},"2026-10-01",86.72,87.76,85,87.6,127216.396734,4887,86.7307,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",87.34,87.91,86.38,87.12,-0.36,-0.41,119156.28354,3503,87.0397,{"date":230,"open":231,"high":232,"low":233,"close":193,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",88.84,89.32,86.82,-1.16,-1.31,112154.09252,4213,87.8807,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",89.82,89.95,88.43,88.64,-0.96,-1.07,139121.65588,4601,89.0729,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",88.96,90.21,88.8,89.6,0.98,1.11,119504.61553,4098,89.6439,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",88.23,88.8999,87.5,88.62,0.89,1.01,102786.972217,3487,88.3475,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":177,"volume":279,"transactions":280,"vwap":281},"2026-09-23",88.19,89.2,87.53,87.73,-0.63,114939.186626,4647,88.2757,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",90,90.3,88.28,88.36,-0.91,-1.02,134467.131674,4169,89.025,{"date":294,"open":232,"high":285,"low":231,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",89.27,0.08,0.09,173119.65596,4223,89.3426,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",88.37,89.36,87.3,89.19,0.26,0.29,193951.018126,3490,88.6936,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",90.61,91.03,88.6,88.93,-0.81,-0.9,132256.740854,3861,89.2725,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",90.9,87.945,89.74,-0.76,-0.84,129824.93216,4731,89.5181,{"date":334,"open":335,"high":336,"low":253,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",90.92,92.36,90.5,-0.79,-0.87,150753.773365,5662,90.9868,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":164,"volume":350,"transactions":351,"vwap":352},"2026-09-14",90.77,91.88,90.7,91.29,0.5,98262.641935,3862,91.1875,{"date":354,"open":355,"high":355,"low":327,"close":356,"change":87,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",91.66,90.79,0.15,82373.50804,2983,90.5905,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":58,"volume":368,"transactions":369,"vwap":370},"2026-09-10",89.92,90.845,89.445,90.65,0.44,242650.69682,5592,89.9911,{"date":372,"open":373,"high":374,"low":375,"close":253,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",90.69,91.94,89.64,-1.25,-1.37,101969.93888,4181,90.6396,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",92.37,92.7206,91.265,91.46,-1.73,-1.86,73770.237174,3385,91.9242,{"date":393,"open":374,"high":394,"low":374,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",93.52,93.19,1.12,1.22,116794.460173,4353,92.86,{"date":402,"open":403,"high":395,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",91.53,92.07,0.62,0.68,123848.042171,3636,92.2539,{"date":411,"open":412,"high":404,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",90.24,91.45,1.96,2.19,66842.183288,2956,91.3958,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",90.88,91,88.915,89.49,-1.29,-1.42,75481.028356,3182,89.9495,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",91.7,91.855,90.5401,90.78,-1.01,-1.1,86807.167929,3960,91.0605,{"date":442,"open":443,"high":400,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",91.44,90.99,91.79,0.11,0.12,88731.410001,3910,91.8062,{"date":452,"open":366,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",91.99,90.05,91.68,0.36,0.39,121560.274869,4990,91.2863,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",91.11,91.41,90.35,91.32,0.54,0.59,77408.721713,3674,91.1117,{"date":473,"open":474,"high":475,"low":476,"close":435,"change":477,"percent_change":86,"volume":478,"transactions":479,"vwap":480},"2026-08-25",90.91,92.205,90.4,0.31,92018.191127,3745,90.9054,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",91.76,92.34,90.415,90.47,-1.47,-1.6,98329.472826,5159,91.4332,{"date":493,"open":494,"high":495,"low":496,"close":374,"change":477,"percent_change":86,"volume":497,"transactions":498,"vwap":499},"2026-08-21",92.24,93.08,91.06,103237.93931,3758,91.9166,{"date":501,"open":315,"high":502,"low":503,"close":504,"change":94,"percent_change":112,"volume":505,"transactions":506,"vwap":507},"2026-08-20",92.46,90.75,91.63,108196.240382,4587,91.6105,{"date":509,"open":510,"high":511,"low":512,"close":464,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",93.03,93.42,91.205,-1.18,-1.27,133723.388102,4348,91.7284,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":194,"volume":525,"transactions":526,"vwap":527},"2026-08-18",93.39,93.5,92.39,92.59,-0.75,73854.42028,3981,92.8171,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":248,"vwap":537},"2026-08-17",94.14,94.97,92.88,93.34,-0.7,-0.74,67234.537346,93.7256,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":224,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",94.41,94.9,93.46,94.04,-0.38,122645.255901,4911,94.3192,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",95.29,95.95,93.67,94.4,-0.19,-0.2,104872.948636,4898,94.5282,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",93.66,95.125,93.32,94.59,1.67,1.8,83501.263514,3360,94.5072,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":349,"percent_change":467,"volume":576,"transactions":577,"vwap":578},"2026-08-11",92.97,93.6441,92.5101,92.92,96002.554908,3465,93.1376,{"date":580,"open":581,"high":582,"low":355,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",92.01,92.7,92.42,-0.44,-0.47,88995.593362,2632,92.2658,{"date":590,"open":591,"high":592,"low":494,"close":400,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",93.48,93.87,0.01,70529.478555,2544,92.8707,{"date":598,"open":543,"high":599,"low":600,"close":601,"change":602,"percent_change":514,"volume":603,"transactions":604,"vwap":605},"2026-08-06",94.76,92.6725,92.85,-1.19,86695.419261,3405,93.2019,{"date":607,"open":608,"high":609,"low":610,"close":543,"change":117,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",94.6,94.61,93.12,-0.18,94573.747779,3703,94.0333,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",92.8,95.66,91.8,94.21,1.59,1.72,145293.766647,4866,94.4141,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":87,"percent_change":357,"volume":632,"transactions":633,"vwap":634},"2026-08-03",92.68,93.95,92.25,92.62,143506.145808,4936,93.1515,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",93,93.27,92,92.48,-0.34,-0.37,170497.887259,4895,92.5585,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":112,"percent_change":307,"volume":652,"transactions":653,"vwap":654},"2026-07-30",93.49,94.075,92.095,92.82,96551.28434,4471,93.304,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",91.26,93.2,88.835,92.58,0.52,0.56,272764.376572,6230,92.3175,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",91.52,92.9999,89.37,92.06,0.83,0.91,191816.243889,5935,91.5535,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":94,"volume":684,"transactions":685,"vwap":686},"2026-07-27",92.11,92.35,91.01,91.23,0.2,125003.169008,4167,91.5827,{"date":688,"open":689,"high":690,"low":454,"close":315,"change":112,"percent_change":307,"volume":691,"transactions":692,"vwap":693},"2026-07-24",91.3,93.22,131433.475337,4852,91.4724,{"date":695,"open":696,"high":697,"low":698,"close":356,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",88.99,91.27,88.39,0.6,0.67,234173.916944,8661,90.4049,{"date":705,"open":305,"high":433,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",86.49,90.19,-8.88,-8.96,596483.335006,12676,89.8064,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":661,"percent_change":107,"volume":718,"transactions":719,"vwap":720},"2026-07-21",99.37,97.24,99.07,188907.391151,6294,98.3588,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",98.17,98.75,97.21,98.55,0.1,108566.49889,4853,98.0146,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",99.89,100.84,98.19,98.45,-2.91,-2.87,104800,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",98.26,101.38,101.36,2.96,3.01,115600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",96.95,99.12,96.34,98.4,1.5,1.55,95300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",97.49,98.41,96.54,96.9,-0.26,-0.27,108600,{"date":767,"open":750,"high":768,"low":769,"close":770,"change":642,"percent_change":544,"volume":771,"transactions":9,"vwap":770},"2026-07-13",97.95,96.4,97.16,95600,{"date":773,"open":759,"high":774,"low":775,"close":776,"change":777,"percent_change":224,"volume":778,"transactions":9,"vwap":776},"2026-07-10",99,96.6,97.53,-0.35,180000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",96.99,98.185,96.965,97.88,1.84,1.92,111500,{"date":789,"open":762,"high":762,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",95.010002,96.040001,-1.03,-1.06,126100,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",99.83,100.5,97.07,-3.14,-3.13,119400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",98.34,101.0049973,98.28,100.21,1.68,1.71,111800,{"date":813,"open":814,"high":30,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",100.95,97.5,98.53,-2.04,-2.03,181600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",98.98,101.63,98.52,100.57,1.81,1.83,176000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-30",99.24,99.6,98.11,98.76,-0.58,122800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",99.31,99.47,97.405,99.34,-0.48,110900,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",97.51,100,99.82,2.27,2.33,603200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",97.35,98.81,96.084999,97.55,0.07,138000,{"date":862,"open":863,"high":824,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",96.87,95.695,97.48,0.42,0.43,109300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",96.37,97.25,95,97.059998,2.54,2.69,158500,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",93.47,95.84,94.52,1.41,1.51,118000,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-18",93.91,95.44,93.11,-0.05,251600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",96.62,96.85,92.69,93.16,-2.73,-2.85,131200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",95.39,97.099998,94.88,95.89,1.13,1.19,91300,{"date":912,"open":781,"high":913,"low":914,"close":599,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":599},"2026-06-15",97.685,94.56,-1.87,-1.94,68100,{"date":919,"open":863,"high":920,"low":889,"close":921,"change":65,"percent_change":132,"volume":922,"transactions":9,"vwap":921},"2026-06-12",97.84,96.63,108200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",94.32,96.19,93.28,96.18,2.29,2.44,93100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",93.92,95.36,91.825,93.89,-0.04,138800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",92.99,94.86,92.49,93.93,2.2,2.4,67400,{"date":950,"open":463,"high":951,"low":463,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",92.77,91.73,0.88,0.97,61000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":51,"percent_change":107,"volume":962,"transactions":9,"vwap":961},"2026-06-05",90.71,91.77,89.87,90.85,66800,{"date":964,"open":24,"high":345,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",88.5,90.37,3.16,3.62,92900,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":738,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",89.62,86.99,87.21,-3.19,86300,{"date":978,"open":979,"high":253,"low":979,"close":980,"change":621,"percent_change":566,"volume":981,"transactions":9,"vwap":980},"2026-06-02",87.55,90.080002,108100,{"date":983,"open":984,"high":255,"low":985,"close":986,"change":792,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-01",88.94,87.855,88.49,-1.15,134800,{"date":990,"open":284,"high":991,"low":365,"close":992,"change":585,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-29",91.195,89.52,-0.52,194200,{"date":996,"open":997,"high":337,"low":998,"close":999,"change":307,"percent_change":308,"volume":1000,"transactions":9,"vwap":999},"2026-05-28",89.72,88.31,89.99,114300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",91.72,89.15,89.73,-1.62,-1.77,69800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":87,"percent_change":357,"volume":1015,"transactions":9,"vwap":1014},"2026-05-26",91.87,94.68,90.98,91.35,192300,{"date":1017,"open":1014,"high":1018,"low":325,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",92.14,91.21,-0.09,-0.1,74700,{"date":1024,"open":980,"high":1025,"low":1026,"close":689,"change":367,"percent_change":51,"volume":1027,"transactions":9,"vwap":689},"2026-05-21",91.69,89.54,88400,{"date":1029,"open":316,"high":619,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",87.985,90.86,2.53,2.86,165500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":357,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",87.9,89.080002,86.61,88.33,0.17,93800,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",87.24,89.65,88.18,1.05,1.21,159000,{"date":1052,"open":998,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",88.385,85.58,87.13,-1.33,-1.5,258300,{"date":1060,"open":212,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-14",88.85,87.4,88.46,1.89,2.18,95700,{"date":1068,"open":276,"high":212,"low":1069,"close":1070,"change":235,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",86.26,86.57,-1.49,92300,{"date":1074,"open":1075,"high":1040,"low":1076,"close":1077,"change":859,"percent_change":296,"volume":1078,"transactions":9,"vwap":1077},"2026-05-12",88.089996,86.010002,87.88,62200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",90.62,91.025002,87.040001,87.81,-2.72,-3,178500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":866,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",90.41,91.465,89.96,90.53,0.38,75900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":278,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",91.029999,91.983,89.38,90.15,-0.57,69400,{"date":1105,"open":1106,"high":942,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1095,"transactions":9,"vwap":1108},"2026-05-06",91.12,89.86,90.72,0.33,0.37,{"date":1112,"open":1113,"high":1090,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",87.86,87.35,90.39,2.48,2.82,100200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":221,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":221},"2026-05-04",88.87,90.27,87.805,-1.65,-1.84,95100,{"date":1128,"open":1129,"high":999,"low":1130,"close":1131,"change":1049,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",88.12,86.925,89.56,1.37,119800,{"date":1135,"open":1136,"high":284,"low":1137,"close":1138,"change":777,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-30",88.050003,88,88.35,-0.39,128000,{"date":1142,"open":1143,"high":366,"low":221,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",90.29,88.7,-2.15,-2.37,91000,{"date":1149,"open":1150,"high":1151,"low":337,"close":961,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":961},"2026-04-28",91.17,91.55,0.71,0.79,137200,{"date":1156,"open":1157,"high":337,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",88.21,88.010002,90.14,2.13,2.42,77800,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1158,"change":234,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1158},"2026-04-24",89.16,87.44,-1.3,117400,{"date":1170,"open":274,"high":1171,"low":214,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",89.815,89.17,1.54,1.76,134400,{"date":1177,"open":1178,"high":503,"low":1179,"close":1180,"change":1181,"percent_change":377,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",90.089996,86.014999,87.63,-1.22,353300,{"date":1184,"open":1185,"high":637,"low":1186,"close":1061,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1061},"2026-04-21",91.82,88.13,-2.5,-2.74,155800,{"date":1191,"open":1192,"high":1014,"low":1192,"close":1014,"change":851,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1014},"2026-04-20",88.61,2.62,283900,{"date":1196,"open":1197,"high":484,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",88.89,88.885,89.019997,1.53,1.75,214900,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-16",89.97,87.035004,87.49,-1.72,-1.93,217900,{"date":1212,"open":327,"high":1213,"low":1214,"close":1215,"change":993,"percent_change":835,"volume":1216,"transactions":9,"vwap":1215},"2026-04-15",90.28,88.059998,89.21,322900,{"date":1218,"open":980,"high":1219,"low":244,"close":1005,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1005},"2026-04-14",90.875,-0.59,-0.65,379200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":51,"percent_change":107,"volume":1229,"transactions":9,"vwap":1228},"2026-04-13",89.099998,90.44,88.78,90.32,120100,{"date":1231,"open":284,"high":253,"low":998,"close":22,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":22},"2026-04-10",-0.22,-0.24,135700,{"date":1236,"open":1129,"high":1237,"low":212,"close":1238,"change":809,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-09",90.68,90.059998,1.9,325300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",88.14,89.9,87.755,88.38,2.6,3.03,116700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2026-04-07",84.5,85.78,84,0.78,0.92,125400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":213,"change":1200,"percent_change":827,"volume":1263,"transactions":9,"vwap":213},"2026-04-06",83.67,85.25,82.135,114600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1110,"percent_change":65,"volume":1270,"transactions":9,"vwap":1269},"2026-04-02",82.62,83.7,81.75,83.47,109500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":554,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",83.18,84.66,82.568,83.099998,-0.23,168100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1049,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-31",82.9,83.635,81.8,83.29,1.47,190700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",81.019997,82.98,80.535,82.080002,1.43,1.77,201500,{"date":1297,"open":1298,"high":1283,"low":1299,"close":1300,"change":1057,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-27",81.33,80.19,80.65,-1.83,119100,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":457,"volume":1309,"transactions":9,"vwap":1307},"2026-03-26",80.96,82.2,82.15,0.32,69600,{"date":1311,"open":1281,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":777,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",83.63,81.36,81.83,-0.29,83300,{"date":1318,"open":1300,"high":1319,"low":1320,"close":1321,"change":112,"percent_change":308,"volume":1322,"transactions":9,"vwap":1321},"2026-03-24",83.42,80.5,82.12,76900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1173,"percent_change":786,"volume":1329,"transactions":9,"vwap":1328},"2026-03-23",82.42,83.65,81.49,81.88,92700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",81.52,79.785,80.34,-0.56,-0.69,205800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",78.059998,81.5,78.050003,80.9,1.98,2.51,129600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1167,"volume":1354,"transactions":9,"vwap":1352},"2026-03-18",79.61,80.325,78.5,78.92,-1.04,184600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1256,"volume":1362,"transactions":9,"vwap":1360},"2026-03-17",80.46,81.16,78.83,79.96,0.73,200300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1308,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",80.14,81.44,79.21,79.23,0.41,121700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":164,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-13",79.22,79.4,76.935,78.91,0.7,152600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":194,"percent_change":436,"volume":1385,"transactions":9,"vwap":1384},"2026-03-12",77.77,79.65,76.32,78.36,136600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1388,"change":1391,"percent_change":835,"volume":1257,"transactions":9,"vwap":1388},"2026-03-11",79.16,79.52,78.2,-0.46,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":367,"percent_change":662,"volume":1398,"transactions":9,"vwap":1397},"2026-03-10",78.75,81.84,78.44,79.62,148000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":611,"percent_change":1277,"volume":1405,"transactions":9,"vwap":1404},"2026-03-09",77.76,79.93,76,79.18,181500,{"date":1407,"open":1408,"high":1313,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",79.64,77.66,79.36,-2.28,-2.79,343000,{"date":1415,"open":1416,"high":1260,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",82.46,81.26,81.64,-2.1,-2.51,112200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-04",84.59,85.55,83.080002,83.74,-0.12,-0.14,123200,{"date":1432,"open":1433,"high":1434,"low":1306,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",83.78,85.96,83.86,-2.07,-2.41,176900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",83.17,87.080002,82.38,85.93,1.78,2.12,236500,{"date":1449,"open":213,"high":1261,"low":1450,"close":1451,"change":1145,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-27",81.465,84.15,-2.49,736500,{"date":1455,"open":1456,"high":1457,"low":213,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-26",87,88.51,86.3,-7.55,-8.04,1096700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-25",92.2,94.965,91.099998,93.85,3.07,3.38,93400,{"date":1472,"open":1473,"high":1474,"low":1144,"close":435,"change":1475,"percent_change":122,"volume":1476,"transactions":9,"vwap":435},"2026-02-24",89.57,92.93,1.08,157100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-23",93.13,94.85,88.79,89.7,-4.41,-4.69,94600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":308,"volume":1493,"transactions":9,"vwap":1491},"2026-02-20",93.94,95.445,92.173,94.11,0.27,93900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":339,"volume":1501,"transactions":9,"vwap":1499},"2026-02-19",94.63,95.533,92.125,93.84,-0.82,158900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":112,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-18",94.17,96.33,93.82,94.66,0.25,139800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1049,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-17",93.53,95.48,93.45,94.42,1.3,78500,{"date":1519,"open":944,"high":1520,"low":1521,"close":1522,"change":468,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-13",94.18,91.385,93.21,0.64,65300,{"date":1526,"open":1527,"high":1527,"low":1528,"close":631,"change":246,"percent_change":1529,"volume":1530,"transactions":9,"vwap":631},"2026-02-12",94.35,90.715,-1.14,55100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":177,"volume":1538,"transactions":9,"vwap":1536},"2026-02-11",95.099998,95.82,92.509,93.69,-0.67,73300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-10",95.26,97.15,93.62,94.36,-1.34,-1.4,74800,{"date":1549,"open":1550,"high":920,"low":1551,"close":1552,"change":1336,"percent_change":72,"volume":1553,"transactions":9,"vwap":1552},"2026-02-09",96.12,95.5,95.7,88600,{"date":1555,"open":1556,"high":799,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-06",95.61,94.8,96.39,1.18,1.24,84100,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1139,"percent_change":225,"volume":1567,"transactions":9,"vwap":1566},"2026-02-05",95.71,94.040001,95.21,88900,{"date":1569,"open":926,"high":1570,"low":1571,"close":1572,"change":1523,"percent_change":700,"volume":765,"transactions":9,"vwap":1572},"2026-02-04",97.63,94.014999,95.6,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":86,"percent_change":456,"volume":1579,"transactions":9,"vwap":1578},"2026-02-03",94.93,96.815,93.363,94.96,102000,{"date":1581,"open":583,"high":1582,"low":965,"close":1583,"change":1584,"percent_change":1065,"volume":1585,"transactions":9,"vwap":1583},"2026-02-02",95.99,94.62,2.02,138900,{"date":1587,"open":1588,"high":572,"low":1589,"close":1590,"change":699,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-30",91.51,89.33,92.6,0.65,146600,{"date":1594,"open":1595,"high":639,"low":1596,"close":639,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":639},"2026-01-29",90.2,89.41,2.81,3.15,305900,{"date":1601,"open":670,"high":465,"low":1602,"close":306,"change":777,"percent_change":1139,"volume":1603,"transactions":9,"vwap":306},"2026-01-28",87.78,280800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1026,"change":1609,"percent_change":137,"volume":1610,"transactions":9,"vwap":1026},"2026-01-27",88.11,90.11,87.74,0.77,275900,{"date":1612,"open":1107,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",90.63,88.080002,88.77,-1.05,-1.17,125300,{"date":1620,"open":1621,"high":551,"low":275,"close":241,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":241},"2026-01-23",94.019997,-5.13,-5.4,190100,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-22",91.61,96.745,94.95,4.24,4.67,305600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":958,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":958},"2026-01-21",80.57,91.019997,80.56,11.08,13.91,630200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-20",78.71,81.31,78.158,79.63,0.13,0.16,135500,{"date":1651,"open":1268,"high":1268,"low":1652,"close":1653,"change":899,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-16",79.2,79.5,-3.32,175600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1048,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-15",80.62,83.48,82.23,1.29,106000,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":826,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",79.73,81.18,1.44,65900,{"date":1670,"open":1671,"high":1672,"low":1646,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-13",80.83,80.86,79.74,-0.53,-0.66,70200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1094,"volume":1683,"transactions":9,"vwap":1680},"2026-01-12",79.43,80.27,76.575,0.3,83000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":387,"volume":1691,"transactions":9,"vwap":1689},"2026-01-09",81.32,82.32,79.29,79.97,-1.41,112700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-08",78.54,81.39,74.050003,81.38,2.47,3.13,132700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1376,"change":278,"percent_change":338,"volume":1706,"transactions":9,"vwap":1376},"2026-01-07",79.099998,80.059998,77.29,179500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1139,"volume":1714,"transactions":9,"vwap":1712},"2026-01-06",79.080002,79.9,77.72,79.54,-0.31,109200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-05",76.84,80.66,76.38,79.85,2.88,3.74,242500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-02",77,78.15,74.69,76.97,0.61,0.8,93000,{"date":1734,"open":1735,"high":1726,"low":1736,"close":1737,"change":642,"percent_change":843,"volume":1738,"transactions":9,"vwap":1737},"2025-12-31",76.95,75.39,76.36,89600,{"date":1740,"open":1741,"high":1741,"low":1403,"close":1742,"change":1743,"percent_change":436,"volume":1579,"transactions":9,"vwap":1742},"2025-12-30",77.63,76.73,-0.78,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":194,"percent_change":289,"volume":1316,"transactions":9,"vwap":1749},"2025-12-29",77.9,80.37,77.099998,77.51,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-26",78.29,79.245,76.625,78.31,-0.02,-0.03,112600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":938,"percent_change":891,"volume":1765,"transactions":9,"vwap":1764},"2025-12-24",78.019997,79.15,76.58,78.33,60200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-23",80.050003,81.81,78.37,-1.53,-1.91,88300,{"date":1775,"open":1635,"high":1776,"low":1777,"close":1710,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1710},"2025-12-22",81.58,79.165,-0.88,-1.09,87100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1500,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",81.48,82.475,80.040001,80.78,-1,174200,{"date":1790,"open":1417,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":180,"volume":1795,"transactions":9,"vwap":1793},"2025-12-18",82.25,80.39,81.6,0.81,81300,{"date":1797,"open":1710,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-17",82.45,79.545,80.79,1.16,1.46,94800,{"date":1805,"open":1806,"high":1807,"low":1709,"close":1646,"change":763,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1646},"2025-12-16",80.2,81.42,-0.33,97400,{"date":1811,"open":1812,"high":1813,"low":1367,"close":1814,"change":938,"percent_change":891,"volume":1815,"transactions":9,"vwap":1814},"2025-12-15",80.47,81,79.89,76200,{"date":1817,"open":1786,"high":1813,"low":1818,"close":1402,"change":1335,"percent_change":534,"volume":1819,"transactions":9,"vwap":1402},"2025-12-12",78.87,56500,{"date":1821,"open":1786,"high":1443,"low":1768,"close":1822,"change":1823,"percent_change":1674,"volume":1824,"transactions":9,"vwap":1822},"2025-12-11",80.49,-0.43,116500,{"date":1826,"open":1827,"high":1828,"low":1746,"close":1829,"change":745,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-10",78,81.29,80.92,3.8,84600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":859,"percent_change":297,"volume":1838,"transactions":9,"vwap":1837},"2025-12-09",78.25,79.83,72.5,77.96,59900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":661,"volume":1846,"transactions":9,"vwap":1844},"2025-12-08",77.85,78.69,76.82,77.89,0.4,73800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":843,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-05",77.68,78.49,76.85,77.49,-0.62,56800,{"date":1856,"open":1857,"high":1384,"low":1737,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-04",77.16,77.97,1.23,1.6,60800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-03",75.010002,77.59,71.71,76.74,1.99,2.66,181100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-02",75.2,75.91,74.5,74.75,-0.45,-0.6,91800,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1873,"change":468,"percent_change":1153,"volume":1884,"transactions":9,"vwap":1873},"2025-12-01",74,75.35,121900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":585,"percent_change":278,"volume":1890,"transactions":9,"vwap":1889},"2025-11-28",74.285,75.34,74.61,22400,{"date":1892,"open":1893,"high":1403,"low":1894,"close":1895,"change":1232,"percent_change":1315,"volume":1896,"transactions":9,"vwap":1895},"2025-11-26",74.87,74.85,75.080002,46900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-25",73.5,75.68,73.16,75.3,2.64,3.63,91700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1315,"percent_change":1912,"volume":1668,"transactions":9,"vwap":1911},"2025-11-24",72.73,73.67,71.875,72.66,-0.4,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-21",70.2,73.165,70.040001,72.95,3,4.29,67200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1682,"percent_change":867,"volume":1118,"transactions":9,"vwap":1927},"2025-11-20",70.39,71.556,69.66,69.95,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":953,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-19",68.67,69.9,69.65,1.28,60000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1110,"percent_change":467,"volume":1941,"transactions":9,"vwap":1940},"2025-11-18",67.73,69.335,67.17,68.77,72700,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":513,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",70.455,67.38,68.4,-1.7,152900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":112,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-14",68.99,69.82,68.5,69.58,0.35,66100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1109,"percent_change":51,"volume":1517,"transactions":9,"vwap":1962},"2025-11-13",69,69.89,68.64,69.34,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1616,"volume":1970,"transactions":9,"vwap":1968},"2025-11-12",69.7,70.68,68.95,69.010002,-0.73,87600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":755,"percent_change":850,"volume":1977,"transactions":9,"vwap":1976},"2025-11-11",68.34,69.97,67.45,69.74,124700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":205,"volume":1985,"transactions":9,"vwap":1983},"2025-11-10",67.25,68.83,66.8,68.19,1.26,94300,{"date":1987,"open":1988,"high":1989,"low":31,"close":1990,"change":1661,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-07",65.75,67.029999,66.93,1.97,79500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1102,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-06",66.27,66.31,65.099998,65.64,-0.86,73100,{"date":2002,"open":2003,"high":1989,"low":2004,"close":2005,"change":94,"percent_change":1109,"volume":2006,"transactions":9,"vwap":2005},"2025-11-05",66.010002,65,66.21,113300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":338,"percent_change":513,"volume":2013,"transactions":9,"vwap":2012},"2025-11-04",66.52,67.047997,65.275,65.99,163300,{"date":2015,"open":2016,"high":1990,"low":2017,"close":2018,"change":101,"percent_change":1609,"volume":1257,"transactions":9,"vwap":2018},"2025-11-03",65.76,65.29,66.78,{"date":2020,"open":2021,"high":2022,"low":1988,"close":1995,"change":642,"percent_change":1335,"volume":2023,"transactions":9,"vwap":1995},"2025-10-31",66.18,67.175,132100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1232,"percent_change":1808,"volume":2030,"transactions":9,"vwap":2029},"2025-10-30",66.26,68.37,65.87,66.64,183000,{"date":2032,"open":2033,"high":1930,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-29",68,66.32,66.86,-0.98,-1.44,155500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1787,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-28",68.69,69.165,67.5,67.84,-1.45,131900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":737,"volume":2054,"transactions":9,"vwap":2052},"2025-10-27",71.050003,71.72,67.83,68.84,-2.06,151800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-24",71.89,73.15,69.5,70.9,-3.61,-4.84,494600,{"date":2065,"open":1895,"high":2066,"low":2067,"close":2068,"change":328,"percent_change":436,"volume":2069,"transactions":9,"vwap":2068},"2025-10-23",75.5,73.21,74.51,128200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-22",77.41,77.88,74.66,75.27,-2.09,-2.7,114000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":810,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-21",74.77,78.099998,74.4,77.36,2.26,141200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-20",73.080002,75.97,72.935,75.65,3.65,5.07,114500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1021,"volume":2103,"transactions":9,"vwap":2101},"2025-10-17",73.089996,73.42,71.63,72,-0.07,114400,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-16",78.18,71.37,72.07,-6.54,-8.32,132400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1912,"percent_change":78,"volume":2118,"transactions":9,"vwap":2117},"2025-10-15",79.68,79.71,77.15,78.61,118500,{"date":2120,"open":2121,"high":1673,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-14",75.56,75.46,79.010002,2.99,3.93,94400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":1868,"volume":2133,"transactions":9,"vwap":2130},"2025-10-13",75.31,76.019997,74.26,1.48,108000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1139,"percent_change":993,"volume":2140,"transactions":9,"vwap":2139},"2025-10-10",75.050003,76.45,73.74,74.54,186700,{"date":2142,"open":1873,"high":2143,"low":2144,"close":2145,"change":1335,"percent_change":535,"volume":2146,"transactions":9,"vwap":2145},"2025-10-09",75.76,74.089996,74.93,64300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":585,"percent_change":1853,"volume":2153,"transactions":9,"vwap":2152},"2025-10-08",76.26,77.050003,75.12,75.49,38900,{"date":2155,"open":2156,"high":1827,"low":2157,"close":2158,"change":72,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-07",76.65,75.73,75.96,-0.94,55900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":415,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-06",75.019997,77.19,74.43,76.68,2.94,60300,{"date":2170,"open":2171,"high":2066,"low":1882,"close":2172,"change":1523,"percent_change":137,"volume":2173,"transactions":9,"vwap":2172},"2025-10-03",74.23,74.49,42100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1537,"volume":2181,"transactions":9,"vwap":2179},"2025-10-02",74.18,74.25,72.91,73.85,-0.5,48500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":585,"percent_change":278,"volume":1147,"transactions":9,"vwap":2187},"2025-10-01",74.12,75.66,73.47,74.35,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1853,"percent_change":1500,"volume":2194,"transactions":9,"vwap":2193},"2025-09-30",75.26,75.92,73.86,74.82,79200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1617,"volume":2202,"transactions":9,"vwap":2200},"2025-09-29",76.5,77.065002,74.52,75.44,-0.89,68400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":477,"percent_change":1369,"volume":2209,"transactions":9,"vwap":2208},"2025-09-26",76.37,76.83,75.83,76.33,52600,{"date":2211,"open":2212,"high":1401,"low":2213,"close":2130,"change":1500,"percent_change":246,"volume":1662,"transactions":9,"vwap":2130},"2025-09-25",76.19,75.38,{"date":2215,"open":1849,"high":2216,"low":2217,"close":1717,"change":2218,"percent_change":278,"volume":2219,"transactions":9,"vwap":1717},"2025-09-24",78.080002,76.010002,-0.49,42600,{"date":2221,"open":1844,"high":2222,"low":2150,"close":2223,"change":117,"percent_change":1232,"volume":2224,"transactions":9,"vwap":2223},"2025-09-23",79.57,77.33,45800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":488,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-22",78.96,80.155,77.32,77.5,-2.02,59400,{"date":2234,"open":2235,"high":1320,"low":2236,"close":1703,"change":488,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1703},"2025-09-19",80.42,78.27,-1.98,332600,{"date":2240,"open":1396,"high":2241,"low":2242,"close":2243,"change":1247,"percent_change":2244,"volume":1263,"transactions":9,"vwap":2243},"2025-09-18",80.88,78.17,80.7,3.33,{"date":2246,"open":2247,"high":2248,"low":2229,"close":2082,"change":1523,"percent_change":672,"volume":1027,"transactions":9,"vwap":2082},"2025-09-17",77.81,80.36,{"date":2250,"open":1404,"high":2251,"low":2252,"close":2253,"change":1771,"percent_change":916,"volume":2254,"transactions":9,"vwap":2253},"2025-09-16",80.15,76.31,77.46,217600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1173,"percent_change":1868,"volume":2261,"transactions":9,"vwap":2260},"2025-09-15",77.57,79.46,75.99,78.99,152800,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1071,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-12",79,75.95,77.45,-1.89,181700,{"date":2270,"open":1837,"high":2271,"low":2272,"close":2273,"change":1256,"percent_change":1559,"volume":2274,"transactions":9,"vwap":2273},"2025-09-11",79.14,77.3,78.94,225500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1761,"change":2280,"percent_change":534,"volume":2281,"transactions":9,"vwap":1761},"2025-09-10",78.62,79.41,77.73,-0.55,57600,{"date":2283,"open":2284,"high":1822,"low":2285,"close":2286,"change":2037,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-09",80,78.41,78.57,-1.8,69500,{"date":2290,"open":1806,"high":1806,"low":2291,"close":2292,"change":467,"percent_change":406,"volume":2293,"transactions":9,"vwap":2292},"2025-09-08",78.81,80.010002,64200,{"date":2295,"open":2296,"high":1298,"low":2297,"close":2298,"change":2299,"percent_change":1537,"volume":2300,"transactions":9,"vwap":2298},"2025-09-05",80.21,78.77,79.47,-0.54,50300,{"date":2302,"open":1352,"high":2292,"low":2303,"close":2292,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2292},"2025-09-04",78.655,1.52,1.94,41400,{"date":2308,"open":2260,"high":2309,"low":1390,"close":1850,"change":2218,"percent_change":1853,"volume":2310,"transactions":9,"vwap":1850},"2025-09-03",79.66,45200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":225,"percent_change":993,"volume":2317,"transactions":9,"vwap":2316},"2025-09-02",78.72,79.53,77.375,78.98,50100,{"date":2319,"open":2320,"high":1357,"low":2264,"close":2321,"change":1756,"percent_change":1757,"volume":2281,"transactions":9,"vwap":2321},"2025-08-29",79.48,79.39,{"date":2323,"open":2324,"high":2324,"low":2264,"close":2278,"change":58,"percent_change":405,"volume":2325,"transactions":9,"vwap":2278},"2025-08-28",79.77,47700,{"date":2327,"open":2328,"high":2329,"low":2328,"close":1352,"change":405,"percent_change":1153,"volume":2330,"transactions":9,"vwap":1352},"2025-08-27",78.029999,80.097,74200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":127,"percent_change":1801,"volume":2337,"transactions":9,"vwap":2336},"2025-08-26",78.19,78.68,77.6,78.3,61200,{"date":2339,"open":1729,"high":2340,"low":2197,"close":2341,"change":51,"percent_change":405,"volume":2342,"transactions":9,"vwap":2341},"2025-08-25",78.66,77.4,48800,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-22",72.82,77.31,76.92,4.23,5.82,70500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1756,"percent_change":1757,"volume":2357,"transactions":9,"vwap":2356},"2025-08-21",72.48,73.23,72.238,72.69,31500,{"date":2359,"open":2360,"high":2361,"low":2101,"close":2362,"change":700,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-20",72.16,73.010002,72.71,0.93,39900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":514,"volume":2372,"transactions":9,"vwap":2370},"2025-08-19",72.74,73.7,71.96,72.040001,-0.93,77300,{"date":2374,"open":2375,"high":2376,"low":2108,"close":2377,"change":2378,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-18",72.9,73.29,72.97,-0.01,38600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1167,"percent_change":2386,"volume":787,"transactions":9,"vwap":2385},"2025-08-15",74.38,74.955,72.46,72.98,-1.75,{"date":2388,"open":2389,"high":2390,"low":2356,"close":2391,"change":2392,"percent_change":112,"volume":2393,"transactions":9,"vwap":2391},"2025-08-14",73.27,74.335,74.28,0.18,51400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-13",73.34,74.805,72.77,74.099998,0.96,1.31,55200,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-12",70.88,73.28,73.14,3.11,4.44,52900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1730,"percent_change":953,"volume":2417,"transactions":9,"vwap":2416},"2025-08-11",69.47,70.58,69.175,70.029999,50200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":415,"volume":2425,"transactions":9,"vwap":2423},"2025-08-08",69.37,70,68.78,69.42,1.49,53600,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-07",69.46,67.93,-0.77,-1.12,44700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":835,"percent_change":329,"volume":2439,"transactions":9,"vwap":2438},"2025-08-06",69.2,69.845,68.68,68.7,60900,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":297,"percent_change":1647,"volume":2445,"transactions":9,"vwap":2444},"2025-08-05",69.6,67.95,69.28,73000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":867,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-04",68.76,69.39,68.49,69.19,0.63,82800,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2448,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2448},"2025-08-01",69.62,68.11,-1.78,-2.52,110500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-31",70.48,71.315,69.51,70.54,0,71300,{"date":2470,"open":2471,"high":2362,"low":2472,"close":2466,"change":328,"percent_change":246,"volume":2473,"transactions":9,"vwap":2466},"2025-07-30",71.43,69.76,60700,{"date":2475,"open":1909,"high":1882,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-29",71.295,71.3,-1.54,-2.11,77900,{"date":2482,"open":2362,"high":1909,"low":2483,"close":2484,"change":2485,"percent_change":611,"volume":2486,"transactions":9,"vwap":2484},"2025-07-28",72.050003,72.84,-0.13,102900,{"date":2488,"open":2489,"high":2490,"low":1911,"close":2377,"change":425,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2377},"2025-07-25",73.95,74.055,-1.74,78300,{"date":2494,"open":2495,"high":2496,"low":1909,"close":2131,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2131},"2025-07-24",76.2,76.415,-2.54,-3.31,70300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2430,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-23",77.65,77.875,76.07,76.8,-0.99,79000,{"date":2509,"open":2510,"high":1679,"low":2511,"close":2257,"change":2512,"percent_change":793,"volume":2513,"transactions":9,"vwap":2257},"2025-07-22",78.4,76.91,-0.83,154000,{"date":2515,"open":2516,"high":2517,"low":2272,"close":2510,"change":367,"percent_change":662,"volume":2518,"transactions":9,"vwap":2510},"2025-07-21",79.089996,79.91,199000,{"date":2520,"open":2336,"high":1806,"low":2521,"close":1837,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1837},"2025-07-18",76.235,1.64,2.15,286400,{"date":2526,"open":1901,"high":2527,"low":1901,"close":1383,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1383},"2025-07-17",77.089996,2.58,3.5,145800,{"date":2532,"open":2533,"high":1728,"low":2534,"close":2138,"change":51,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2138},"2025-07-16",74.11,72.945,0.66,179700,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-15",75.84,73.11,73.26,-2.26,-2.99,91200,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":1160,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-14",73.040001,75.61,75.52,2.9,127800,{"date":2553,"open":2554,"high":2555,"low":2398,"close":2556,"change":224,"percent_change":2218,"volume":2557,"transactions":9,"vwap":2556},"2025-07-11",73.019997,74.33,73.39,98800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1429,"percent_change":554,"volume":2564,"transactions":9,"vwap":2563},"2025-07-10",73.81,74.59,73.51,73.75,51100,{"date":2566,"open":2567,"high":2568,"low":2354,"close":2569,"change":1020,"percent_change":1428,"volume":2570,"transactions":9,"vwap":2569},"2025-07-09",74.84,75.126,73.89,52700,{"date":2572,"open":2391,"high":2151,"low":2573,"close":2574,"change":555,"percent_change":764,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",73.19,73.98,164300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2176,"change":1969,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2176},"2025-07-07",73.61,75.6,73.505,-0.97,111200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1991,"volume":2590,"transactions":9,"vwap":2588},"2025-07-03",73.71,75.345,73.35,74.91,1.45,67900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":397,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-02",72.86,73.715,72.265,73.46,1.69,139900,{"date":2600,"open":2601,"high":2376,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-01",69.32,72.24,2.24,3.2,131100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2421,"change":1429,"percent_change":555,"volume":2611,"transactions":9,"vwap":2421},"2025-06-30",70.3,71.765,69.96,117300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1794,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-27",69.18,70.18,67.585,70.14,1.17,253100,{"date":2621,"open":1973,"high":2465,"low":2033,"close":2622,"change":1802,"percent_change":2523,"volume":2623,"transactions":9,"vwap":2622},"2025-06-26",69.33,62000,{"date":2625,"open":2626,"high":1946,"low":2627,"close":2626,"change":1823,"percent_change":278,"volume":2628,"transactions":9,"vwap":2626},"2025-06-25",67.87,67.31,81000,{"date":2630,"open":2631,"high":2632,"low":1945,"close":2633,"change":1984,"percent_change":205,"volume":2634,"transactions":9,"vwap":2633},"2025-06-24",67.88,68.96,68.3,76800,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-23",64.6,67.26,67.040001,2.09,3.22,51900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":94,"percent_change":86,"volume":2103,"transactions":9,"vwap":2648},"2025-06-20",65.34,65.685,64.55,64.95,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2392,"percent_change":2654,"volume":771,"transactions":9,"vwap":2653},"2025-06-18",64.25,65.9,64.73,0.28,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2647,"change":278,"percent_change":2581,"volume":1905,"transactions":9,"vwap":2647},"2025-06-17",65.14,65.42,64.415,{"date":2661,"open":2662,"high":1995,"low":2663,"close":2664,"change":122,"percent_change":205,"volume":2665,"transactions":9,"vwap":2664},"2025-06-16",65.52,64.635,65.18,81500,{"date":2667,"open":31,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-13",65.925,63.81,63.98,-2.01,-3.05,87800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2012,"change":1109,"percent_change":349,"volume":969,"transactions":9,"vwap":2012},"2025-06-12",65.080002,66.44,64.72,{"date":2680,"open":2026,"high":2681,"low":2682,"close":2683,"change":641,"percent_change":993,"volume":2684,"transactions":9,"vwap":2683},"2025-06-11",66.995,65.62,65.66,93500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":405,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-10",65.41,66.39,64.86,66,0.95,108900,{"date":2694,"open":1988,"high":1996,"low":2695,"close":2696,"change":2697,"percent_change":544,"volume":2698,"transactions":9,"vwap":2696},"2025-06-09",65.35,65.38,-0.25,53300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":100,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-06",64.84,66.019997,64.145,65.63,3.06,51300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":763,"percent_change":225,"volume":2713,"transactions":9,"vwap":2712},"2025-06-05",63.87,64.17,63.17,63.68,47500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":234,"percent_change":2458,"volume":2720,"transactions":9,"vwap":2719},"2025-06-04",64.97,66.305,63.060001,63.94,52400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":1997,"change":565,"percent_change":2726,"volume":2727,"transactions":9,"vwap":1997},"2025-06-03",63.62,65.32,63.080002,2.63,38500,{"date":2729,"open":2730,"high":2701,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":1934,"transactions":9,"vwap":2732},"2025-06-02",64.52,63.105,63.43,-1.24,-1.92,{"date":2736,"open":31,"high":2737,"low":2738,"close":2739,"change":1020,"percent_change":1429,"volume":2740,"transactions":9,"vwap":2739},"2025-05-30",65.23,63.835,64.67,81600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":51,"percent_change":2747,"volume":2698,"transactions":9,"vwap":2746},"2025-05-29",64.49,65.011002,63.69,64.76,0.75,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":376,"percent_change":1772,"volume":2219,"transactions":9,"vwap":2753},"2025-05-28",65.25,66.049004,64.2,64.28,{"date":2755,"open":2637,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1597,"volume":2760,"transactions":9,"vwap":2758},"2025-05-27",65.56,63.61,65.53,1.79,59800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1232,"percent_change":641,"volume":1815,"transactions":9,"vwap":2766},"2025-05-23",62.81,64.019997,62.575,63.74,{"date":2768,"open":1997,"high":2704,"low":2769,"close":2770,"change":425,"percent_change":2237,"volume":2771,"transactions":9,"vwap":2770},"2025-05-22",63.92,63.96,58100,{"date":2773,"open":2774,"high":2775,"low":2657,"close":2750,"change":488,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2750},"2025-05-21",66.07,66.61,-2.39,73700,{"date":2779,"open":2780,"high":2781,"low":2690,"close":2782,"change":1955,"percent_change":107,"volume":2783,"transactions":9,"vwap":2782},"2025-05-20",66.3,67.145,66.85,58500,{"date":2785,"open":2786,"high":2775,"low":2786,"close":2787,"change":467,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-19",65.31,66.5,0.82,69000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":329,"percent_change":2796,"volume":1846,"transactions":9,"vwap":2795},"2025-05-16",66.59,67.216,65.85,65.96,-1.26,{"date":2798,"open":2799,"high":2800,"low":2801,"close":1982,"change":699,"percent_change":673,"volume":2802,"transactions":9,"vwap":1982},"2025-05-15",66.24,67.15,65.6,67000,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":388,"percent_change":899,"volume":2808,"transactions":9,"vwap":2807},"2025-05-14",67.97,66.099998,66.2,64500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1173,"volume":2816,"transactions":9,"vwap":2814},"2025-05-13",67.77,68.75,67.4,68.059998,1.03,75100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":1989,"change":566,"percent_change":2822,"volume":2823,"transactions":9,"vwap":1989},"2025-05-12",67.74,68.575,66.615,2.76,80800,{"date":2825,"open":2758,"high":2826,"low":2827,"close":2737,"change":544,"percent_change":835,"volume":2828,"transactions":9,"vwap":2737},"2025-05-09",65.838,64.75,84200,{"date":2830,"open":2831,"high":2003,"low":2832,"close":2833,"change":2085,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-08",64.12,63.51,65.61,3.57,135600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1315,"percent_change":1391,"volume":2842,"transactions":9,"vwap":2841},"2025-05-07",64.22,64.385,63.21,63.35,124200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2280,"percent_change":1999,"volume":2849,"transactions":9,"vwap":2848},"2025-05-06",63.3,64.85,62.95,63.64,95500,{"date":2851,"open":2852,"high":2853,"low":2852,"close":2854,"change":1377,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-05",62.94,65.089996,64.19,1.1,139400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":754,"percent_change":1161,"volume":2863,"transactions":9,"vwap":2862},"2025-05-02",62.84,64.32,62.13,63.49,113700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":727,"volume":2871,"transactions":9,"vwap":2869},"2025-05-01",61.72,62.87,60.22,61.99,0.06,93600,{"date":2873,"open":2874,"high":2875,"low":2874,"close":2876,"change":641,"percent_change":2280,"volume":2877,"transactions":9,"vwap":2876},"2025-04-30",61,62.405,61.93,157800,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":180,"percent_change":2883,"volume":2086,"transactions":9,"vwap":2882},"2025-04-29",60.83,62.63,62.27,1.63,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":866,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-04-28",60.65,61.39,60.285,61.27,0.69,132200,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":157,"percent_change":859,"volume":2898,"transactions":9,"vwap":2897},"2025-04-25",60.69,61.36,59.5,60.85,137000,{"date":187,"open":2900,"high":2901,"low":183,"close":2902,"change":256,"percent_change":2522,"volume":2903,"transactions":9,"vwap":2902},59.83,60.98,60.81,107400]