[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFBC":3,"homepage-market-summary":27,"stock-historical-PFBC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"PFBC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Preferred Bank","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},105.99,104.57,106.2,102.55,104.73,1.26,1.2,201204.355141,5020,104.6063,224.2,5.9,40333.557288062315,45.8,6820,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},112.26,78.3,101930,37204310.704585,30.4,"2025-04-21",[181,182,192,203,214,224,235,244,254,265,275,285,294,304,314,324,334,345,356,367,377,387,397,405,414,424,435,444,452,462,473,484,495,505,515,526,537,547,555,565,574,583,590,601,611,620,631,640,651,661,672,683,694,703,710,717,724,730,735,742,750,758,766,772,779,786,793,799,807,816,825,833,842,850,858,865,873,881,888,897,905,913,920,927,936,944,952,960,969,978,986,994,1001,1009,1016,1024,1032,1039,1048,1056,1063,1072,1078,1085,1093,1098,1105,1112,1118,1124,1130,1139,1148,1154,1163,1171,1179,1186,1194,1201,1207,1216,1223,1232,1240,1249,1255,1261,1266,1273,1278,1286,1295,1302,1310,1318,1326,1335,1342,1350,1357,1365,1374,1381,1388,1397,1403,1411,1417,1425,1433,1439,1446,1451,1458,1463,1466,1473,1481,1488,1493,1499,1506,1513,1519,1524,1532,1536,1544,1552,1559,1566,1573,1581,1589,1596,1604,1610,1616,1625,1630,1637,1646,1653,1660,1665,1674,1680,1687,1695,1702,1708,1715,1721,1728,1735,1742,1749,1755,1764,1771,1779,1785,1793,1799,1805,1811,1818,1821,1829,1836,1842,1847,1852,1858,1864,1870,1877,1882,1890,1898,1902,1907,1911,1916,1922,1926,1930,1936,1943,1947,1952,1960,1966,1970,1975,1982,1986,1993,2000,2007,2015,2021,2028,2035,2042,2045,2053,2058,2063,2068,2074,2079,2085,2090,2095,2100,2104,2112,2118,2123,2129,2133,2137,2141,2146,2151,2157,2161,2167,2170,2173,2179,2185,2193,2199,2204,2210,2216,2224,2227,2232,2238,2244,2250,2255,2261,2267,2271,2277,2280,2286,2291,2295,2302,2306,2310,2316,2320,2324,2330,2337,2343,2349,2354,2361,2367,2372,2377,2384,2388,2390,2394,2398,2403,2409,2417,2424,2430,2436,2442,2449,2458,2466,2473,2480,2488,2497,2505,2512,2518,2524,2530,2538,2545,2552,2557,2562,2568,2575,2581,2586,2593,2600,2608,2615,2622,2627,2634,2640,2646,2651,2658,2665,2673,2679,2686,2693,2700,2708,2715,2723,2729,2736,2740],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",106.18,106.45,104.5,-1.52,-1.43,148242.229408,3775,105.354,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",108.94,109.72,105.36,106.25,-2.77,-2.54,324302.118653,6234,107.0079,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",109.48,110.12,108.53,109.02,-0.46,-0.42,205201.0453,4348,109.1313,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",109.06,110.335,107.32,0.9,0.83,233741.543254,4476,109.5343,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",106.88,109.03,105.8,108.58,2.78,2.63,175502.475403,6433,108.06,{"date":236,"open":237,"high":238,"low":239,"close":228,"change":240,"percent_change":209,"volume":241,"transactions":242,"vwap":243},"2026-09-23",105.93,106.46,105.11,-0.49,247841.206217,6070,105.7491,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",107.16,107.74,105.87,106.29,-0.07,213523.054765,5468,106.4072,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",105.94,106.47,105.105,106.36,0.94,0.89,116937.435908,3834,105.9222,{"date":266,"open":267,"high":184,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",104.88,104.16,105.42,-0.43,-0.41,427527.510959,5291,105.3745,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":118,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",106.5,108,105.38,105.85,-0.31,207597.601558,6562,105.9948,{"date":286,"open":287,"high":288,"low":186,"close":184,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",106.405,106.4248,0.37,0.35,187577.152628,6006,105.6239,{"date":295,"open":296,"high":197,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",105.32,103.955,105.81,0.69,0.66,168177.980654,6966,105.3855,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",103,105.2,105.12,2.14,2.08,144152.374326,4528,104.4511,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",104.95,102.8,102.98,-0.92,-0.89,213630.933373,3383,103.6925,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":123,"volume":331,"transactions":332,"vwap":333},"2026-09-10",101.84,104.01,101.1,103.9,1.99,131215.703669,4166,102.3913,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",101.61,102.56,101.205,101.91,-0.55,-0.54,101562.045354,4546,101.7046,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",103.21,103.805,101.735,102.46,-1.06,-1.02,72820.087084,3488,102.8494,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",103.72,104.69,103.07,103.52,-0.72,-0.69,108842.75132,4481,103.8461,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":154,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",104.84,105.95,104.135,104.24,0.17,56092.311891,2568,104.597,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",102.22,104.63,104.06,2.32,2.28,60293.227723,3055,103.9491,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":363,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",102.43,104.45,101.06,101.74,-0.67,96343.375451,3672,101.8934,{"date":398,"open":399,"high":399,"low":400,"close":389,"change":401,"percent_change":351,"volume":402,"transactions":403,"vwap":404},"2026-08-31",103.46,102.24,-1.1,53521.274757,2087,102.5137,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":103,"percent_change":103,"volume":411,"transactions":412,"vwap":413},"2026-08-28",103.75,104.3,102.4275,103.53,75939.294812,4058,103.4284,{"date":415,"open":360,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",104.885,102.25,103.42,-0.18,-0.17,130119.186377,5735,102.9484,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",103.55,103.98,103.09,103.6,0.21,0.2,89255.148546,3646,103.4917,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":393,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",104.49,102.92,103.39,-0.64,66887.271319,3169,103.6775,{"date":445,"open":446,"high":447,"low":448,"close":381,"change":270,"percent_change":271,"volume":449,"transactions":450,"vwap":451},"2026-08-24",104.77,105.54,103.85,62031.088353,4402,104.5245,{"date":453,"open":454,"high":455,"low":456,"close":437,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",104.22,105.7,102.7,0.91,0.88,89370.115172,3831,104.2429,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",102.6,103.59,102.11,103.58,0.45,0.44,65527.752718,4375,103.2695,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",106.62,107.45,102.865,103.13,-3.55,-3.33,59173.003177,3293,104.0504,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",107.73,107.76,106.21,106.68,-0.79,-0.74,47253.259824,2697,106.6766,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":270,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",107.46,107.98,106.87,107.47,-0.4,58105.32343,3648,107.4847,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",107.57,108.525,107.34,107.9,0.06,47500.64315,2736,107.8519,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",107.35,108.35,107.26,107.84,1.19,1.12,65851.140165,3006,107.7402,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",107.04,107.85,106.38,106.65,-0.11,-0.1,52904.85959,3334,106.9312,{"date":538,"open":256,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",107.0601,104.2275,106.76,1.42,1.35,69675.212847,2733,106.6911,{"date":548,"open":549,"high":550,"low":327,"close":551,"change":210,"percent_change":501,"volume":552,"transactions":553,"vwap":554},"2026-08-10",105.66,106.23,105.34,129496.273919,4611,105.2077,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":430,"volume":562,"transactions":563,"vwap":564},"2026-08-07",105.59,106.035,104.79,105.76,0.22,45726.163775,2629,105.5329,{"date":566,"open":567,"high":568,"low":569,"close":447,"change":91,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",106.83,107.19,105.31,-0.66,57908.688123,3513,106.1125,{"date":575,"open":576,"high":577,"low":237,"close":578,"change":363,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",106.93,107.55,106.24,-0.65,84843.260549,3643,106.5096,{"date":584,"open":298,"high":519,"low":585,"close":576,"change":220,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",104.96,0.78,109243.61623,4214,106.321,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",106.13,107.18,105.27,106.1,1.66,1.59,134000.717573,5715,106.026,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",104.18,106.52,102.03,104.44,-0.05,59390.17872,3245,104.2337,{"date":612,"open":613,"high":614,"low":615,"close":437,"change":616,"percent_change":281,"volume":617,"transactions":618,"vwap":619},"2026-07-30",105.01,106.08,103.16,-0.32,80443.45884,3501,104.6027,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",104.68,105.56,104.07,104.81,-0.37,-0.35,86107.9634,4356,104.897,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":77,"percent_change":98,"volume":637,"transactions":638,"vwap":639},"2026-07-28",104.92,107,103.615,105.18,136844.665053,5008,105.7626,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",103.63,104.53,102.93,104.09,1.13,1.1,77650.265319,3569,103.8523,{"date":652,"open":653,"high":371,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",101.86,100.33,102.96,1.58,1.56,120552.081078,6360,103.0354,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",103.45,103.915,100.76,101.38,-3.51,-3.35,142368.048358,5426,101.5516,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",107.63,108.85,103.825,104.89,-1.15,-1.08,284382.779143,7492,105.955,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",106.35,107.92,105.68,106.04,-0.83,-0.78,183501.730719,6308,106.5955,{"date":695,"open":696,"high":697,"low":557,"close":499,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",107.39,107.94,-0.52,-0.48,163907.71951,5749,106.7981,{"date":704,"open":705,"high":706,"low":16,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-17",108.55,109.99,-2.03,-1.86,119400,{"date":711,"open":257,"high":712,"low":257,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",109.57,109.42,2.66,2.49,76500,{"date":718,"open":719,"high":720,"low":721,"close":541,"change":457,"percent_change":722,"volume":723,"transactions":9,"vwap":541},"2026-07-15",106.019997,107.7,105.61,0.86,103400,{"date":725,"open":726,"high":531,"low":727,"close":280,"change":728,"percent_change":728,"volume":729,"transactions":9,"vwap":280},"2026-07-14",105.86,99.54,-0.08,53500,{"date":731,"open":370,"high":732,"low":733,"close":237,"change":35,"percent_change":154,"volume":734,"transactions":9,"vwap":237},"2026-07-13",106.44,104.94,52800,{"date":736,"open":737,"high":592,"low":738,"close":739,"change":586,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-10",104.91,104.4,105.74,0.74,67900,{"date":743,"open":744,"high":745,"low":746,"close":585,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":585},"2026-07-09",103.26,105.21,103.2,1.79,1.74,94900,{"date":751,"open":733,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",105.52,102.58,103.17,-2.05,-1.95,98200,{"date":759,"open":760,"high":761,"low":446,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",106.67,107.52,105.22,-2.31,-2.15,83700,{"date":767,"open":768,"high":769,"low":447,"close":770,"change":289,"percent_change":290,"volume":771,"transactions":9,"vwap":770},"2026-07-06",106.72,108.099998,107.53,205700,{"date":773,"open":774,"high":775,"low":776,"close":246,"change":777,"percent_change":570,"volume":778,"transactions":9,"vwap":246},"2026-07-02",108.7,109.38,106.43,-0.71,142600,{"date":780,"open":14,"high":174,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",104.42,107.87,1.61,1.52,121400,{"date":787,"open":788,"high":531,"low":738,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",104.65,106.26,1.14,1.08,151700,{"date":794,"open":781,"high":12,"low":795,"close":308,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":308},"2026-06-29",98.7,0.3,0.29,269300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",105,105.89,104.39,104.82,0.08,278200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",104.13,104.85,103.51,104.74,0.8,0.77,102600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",101.85,104.21,101.77,103.94,2.16,2.12,155800,{"date":826,"open":827,"high":818,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",99.75,99.2,101.78,2.04,2.05,158700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",99.050003,101,98.57,99.74,0.7,0.71,190400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":300,"volume":849,"transactions":9,"vwap":847},"2026-06-18",99.99,100.48,98.5,99.040001,0.65,301800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-17",99.98,101.16,97.72,98.39,-1.76,184300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":532,"percent_change":532,"volume":864,"transactions":9,"vwap":863},"2026-06-16",101.26,102.050003,99.63,100.15,127400,{"date":866,"open":867,"high":417,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",101.8,99.82,100.26,-1.35,-1.33,75300,{"date":874,"open":875,"high":876,"low":877,"close":336,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":336},"2026-06-12",101.23,102.4,100.9,0.63,0.62,129000,{"date":882,"open":883,"high":818,"low":884,"close":885,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-11",101.32,99.13,100.98,0.28,67700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",99.85,101.17,99.84,100.7,1.4,1.41,98400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",98.23,100.44,99.3,1.31,1.34,77400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":586,"volume":912,"transactions":9,"vwap":910},"2026-06-08",97.25,98.62,97,97.99,0.76,115800,{"date":914,"open":915,"high":855,"low":916,"close":917,"change":18,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-05",96.029999,95.64,97.23,1.25,88200,{"date":921,"open":922,"high":923,"low":924,"close":915,"change":925,"percent_change":715,"volume":926,"transactions":9,"vwap":915},"2026-06-04",94.7,96.48,93.75,2.33,116600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",95.48,96.07,93.63,93.7,-2.11,-2.2,101900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":543,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",94.12,95.96,92.45,95.81,1.43,72700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",95.099998,93.019997,94.46,-1.36,-1.42,83300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":840,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-29",94.84,96.55,94.81,95.82,0.75,106300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",94.3,95.35,93.44,95.11,0.38,0.4,89500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",95,96.42,93.82,94.73,-0.13,-0.14,117900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-26",95.07,95.8,94.26,94.86,0.09,91300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-22",94.8,95.4,94.16,94.77,0.07,130700,{"date":995,"open":996,"high":997,"low":998,"close":922,"change":63,"percent_change":999,"volume":1000,"transactions":9,"vwap":922},"2026-05-21",93.42,94.88,92.85,0.43,69900,{"date":1002,"open":1003,"high":962,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",91.92,91.45,94.29,2.37,2.58,111600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":1014,"percent_change":103,"volume":1015,"transactions":9,"vwap":1003},"2026-05-19",91.49,92.14,90.21,0.1,137400,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",90.75,92.47,91.82,1.33,1.47,59400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":690,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",91.14,91.28,89.75,90.49,-0.85,92900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":431,"percent_change":561,"volume":1038,"transactions":9,"vwap":1037},"2026-05-14",91.29,92.3,90.97,91.27,88600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",92.49,92.57,90.66,91.07,-1.59,-1.72,94600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":147,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",93.39,93.55,91.55,92.66,-0.87,123000,{"date":1057,"open":1058,"high":939,"low":1059,"close":1060,"change":1061,"percent_change":1045,"volume":1062,"transactions":9,"vwap":1060},"2026-05-11",95.19,92.94,93.53,-1.51,95800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",94.72,95.58,94.5,95.040001,0.32,0.34,99200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1065,"change":949,"percent_change":950,"volume":1077,"transactions":9,"vwap":1065},"2026-05-07",96.15,96.92,94.64,87400,{"date":1079,"open":1080,"high":1081,"low":916,"close":1082,"change":1069,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",96.25,97.050003,96.080002,0.33,67100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":171,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",94.96,96.47,94.55,95.76,0.95,131200,{"date":1094,"open":1095,"high":1096,"low":1060,"close":956,"change":570,"percent_change":363,"volume":1097,"transactions":9,"vwap":956},"2026-05-04",94.92,96.19,156000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":740,"percent_change":586,"volume":1104,"transactions":9,"vwap":1103},"2026-05-01",94.93,96.3,93.8,95.47,118400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":974,"change":457,"percent_change":1110,"volume":1111,"transactions":9,"vwap":974},"2026-04-30",93.23,95.42,93.099998,0.97,135300,{"date":1113,"open":963,"high":963,"low":1114,"close":973,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":973},"2026-04-29",93.14,-2.07,-2.16,125500,{"date":1119,"open":1120,"high":1081,"low":956,"close":1121,"change":1122,"percent_change":722,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",95.54,95.89,0.82,73400,{"date":1125,"open":1102,"high":1126,"low":1102,"close":980,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":980},"2026-04-27",95.9,1.57,1.68,85100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",94.69,95.63,93.17,93.5,-1.47,-1.55,108700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",94.099998,96.88,93.62,94.97,1.36,1.45,112000,{"date":1149,"open":1150,"high":971,"low":1151,"close":1152,"change":270,"percent_change":209,"volume":1153,"transactions":9,"vwap":1152},"2026-04-22",94.27,92.33,93.61,148600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",95.61,96,94.029999,94.040001,-1.91,-1.99,141600,{"date":1164,"open":916,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-20",96.44,95.39,95.95,0.23,0.24,119300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":902,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-17",95.3,97.45,93.27,95.72,1.39,86000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":992,"percent_change":992,"volume":1185,"transactions":9,"vwap":1184},"2026-04-16",93.89,95.019997,93.86,94.41,62400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":137,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-15",94.71,94.76,93.85,94.34,-0.59,52900,{"date":1195,"open":990,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":63,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",95.27,93.080002,94.9,0.39,55700,{"date":1202,"open":1135,"high":991,"low":1203,"close":1204,"change":1205,"percent_change":219,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",92.43,94.51,0.84,64600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",94.48,94.85,93.15,93.67,-1.03,-1.09,44400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":922,"change":123,"percent_change":1221,"volume":1222,"transactions":9,"vwap":922},"2026-04-09",92.16,94.89,91.74,2.1,82200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",92.82,93.57,92.55,92.75,1.37,1.5,97800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":491,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-07",91.2,92.099998,89.31,91.38,-0.8,122100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-06",90.86,93.059998,90.050003,92.12,0.93,1.02,107100,{"date":1250,"open":1242,"high":1034,"low":1251,"close":1252,"change":1253,"percent_change":340,"volume":1254,"transactions":9,"vwap":1252},"2026-04-02",89.76,91.19,-0.5,79100,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":171,"percent_change":647,"volume":1260,"transactions":9,"vwap":1259},"2026-04-01",90.69,92.61,91.69,80900,{"date":1262,"open":1263,"high":1242,"low":1264,"close":1257,"change":458,"percent_change":1265,"volume":985,"transactions":9,"vwap":1257},"2026-03-31",90.82,89.47,0.98,{"date":1267,"open":1268,"high":1252,"low":1269,"close":1270,"change":469,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",90.14,89.67,89.81,0.49,108200,{"date":1274,"open":1236,"high":1275,"low":1276,"close":1277,"change":1253,"percent_change":137,"volume":1129,"transactions":9,"vwap":1277},"2026-03-27",90.45,88.82,89.37,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":999,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-26",89.040001,90.33,88.9,89.87,0.48,64200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-25",89.98,90.4,88.81,89.44,0.13,0.15,63900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1236,"change":1069,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1236},"2026-03-24",88.37,90.55,88,0.36,62900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":894,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",89.39,90.85,88.41,88.99,1.6,120200,{"date":1311,"open":1276,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",89.12,87.54,87.59,-1.23,-1.38,388100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1276,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1276},"2026-03-19",87.07,89.28,86.28,1.53,1.75,123400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",88.58,89.5,86.76,87.29,-2.08,-2.33,243800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1277,"change":1340,"percent_change":797,"volume":1341,"transactions":9,"vwap":1277},"2026-03-17",89.7,90.27,88.55,0.26,127800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":103,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",89.33,90.22,88.95,89.11,0.12,118000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":271,"percent_change":209,"volume":1356,"transactions":9,"vwap":1355},"2026-03-13",89.84,90.28,88.13,89,112400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":457,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-12",87.26,89.9,86.49,89.41,1.03,119600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",88.2,88.85,87.35,88.5,-0.27,-0.3,113300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":886,"percent_change":1069,"volume":1380,"transactions":9,"vwap":1379},"2026-03-10",88.32,90.6,87.58,88.77,116000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1371,"volume":1138,"transactions":9,"vwap":1386},"2026-03-09",87.7,89.029999,85.75,88.49,-0.24,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",88.26,89.07,87.099998,88.73,-1.13,-1.26,126700,{"date":1398,"open":1304,"high":1399,"low":1376,"close":1400,"change":501,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-05",90,89.86,-0.44,152100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":848,"volume":1410,"transactions":9,"vwap":1408},"2026-03-04",89.94,90.89,89.4,90.26,0.58,61000,{"date":1412,"open":1413,"high":1414,"low":1383,"close":1415,"change":797,"percent_change":1069,"volume":1416,"transactions":9,"vwap":1415},"2026-03-03",88.24,90.41,89.68,74000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1304,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1304},"2026-03-02",86.57,90.38,85.52,1.67,1.9,137700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",89.55,86.8,87.72,-3.05,-3.36,133000,{"date":1434,"open":1435,"high":1436,"low":1391,"close":1437,"change":626,"percent_change":271,"volume":1438,"transactions":9,"vwap":1437},"2026-02-26",91.67,92.35,90.77,59700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1026,"change":1444,"percent_change":382,"volume":1445,"transactions":9,"vwap":1026},"2026-02-25",89.74,91.47,87.97,2.07,59500,{"date":1447,"open":1355,"high":1448,"low":1449,"close":1391,"change":689,"percent_change":319,"volume":1450,"transactions":9,"vwap":1391},"2026-02-24",89.45,86.040001,110400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1360,"change":763,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1360},"2026-02-23",92.019997,92.2,88.91,-2.51,116200,{"date":1459,"open":1012,"high":1460,"low":1275,"close":1461,"change":992,"percent_change":805,"volume":1462,"transactions":9,"vwap":1461},"2026-02-20",92.69,92.21,74500,{"date":1464,"open":1435,"high":1042,"low":1442,"close":1012,"change":113,"percent_change":113,"volume":1465,"transactions":9,"vwap":1012},"2026-02-19",89000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":796,"percent_change":1083,"volume":1472,"transactions":9,"vwap":1471},"2026-02-18",91.52,92.99,91.5,92.17,75400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1193,"transactions":9,"vwap":1478},"2026-02-17",91.040001,92.22,90.51,91.87,0.96,1.06,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":918,"percent_change":1177,"volume":1487,"transactions":9,"vwap":1486},"2026-02-13",89.66,91.13,89.15,90.91,54500,{"date":1489,"open":1337,"high":1490,"low":1491,"close":1483,"change":1340,"percent_change":797,"volume":1492,"transactions":9,"vwap":1483},"2026-02-12",90.53,88.52,75800,{"date":1494,"open":1495,"high":1012,"low":1496,"close":1407,"change":1497,"percent_change":440,"volume":1498,"transactions":9,"vwap":1407},"2026-02-11",90.56,89.099998,-0.58,77300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1288,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1288},"2026-02-10",89.88,90.98,-0.25,-0.28,65600,{"date":1507,"open":1252,"high":1453,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-09",90.040001,90.23,-0.96,-1.05,46500,{"date":1514,"open":1515,"high":1516,"low":1414,"close":1252,"change":1517,"percent_change":1247,"volume":1518,"transactions":9,"vwap":1252},"2026-02-06",91.099998,91.68,0.92,99400,{"date":1520,"open":1521,"high":1515,"low":1522,"close":1338,"change":813,"percent_change":261,"volume":1523,"transactions":9,"vwap":1338},"2026-02-05",89.58,86.75,142400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1264,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1264},"2026-02-04",87.89,90.11,87.68,2.21,2.53,174000,{"date":1533,"open":1359,"high":1534,"low":1361,"close":1359,"change":1504,"percent_change":616,"volume":1535,"transactions":9,"vwap":1359},"2026-02-03",90.19,102300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1313,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1313},"2026-02-02",85.46,88.8,84.74,1.77,2.06,121900,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-30",83.69,86.17,85.77,1.92,2.29,127000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":646,"percent_change":1229,"volume":1558,"transactions":9,"vwap":1557},"2026-01-29",83.29,84.3,82.72,83.85,166800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1556,"change":1564,"percent_change":1565,"volume":1138,"transactions":9,"vwap":1556},"2026-01-28",84.6,85.3,82.64,-1.77,-2.09,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1091,"percent_change":790,"volume":1572,"transactions":9,"vwap":1571},"2026-01-27",83.63,85.35,83.080002,84.49,134700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":419,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",83.029999,84.44,81.5,83.54,-0.22,163800,{"date":1582,"open":1583,"high":1210,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-23",91.4,83.61,83.72,-8.49,-9.21,161500,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1461,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1461},"2026-01-22",98.41,89.3,-6.94,-7,240500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1550,"volume":1603,"transactions":9,"vwap":1601},"2026-01-21",97.67,99.83,97.49,99.15,2.22,79000,{"date":1605,"open":1166,"high":1606,"low":1607,"close":1608,"change":35,"percent_change":431,"volume":1609,"transactions":9,"vwap":1608},"2026-01-20",97.39,95.28,96.93,72600,{"date":1611,"open":1612,"high":1612,"low":1087,"close":1613,"change":1614,"percent_change":1192,"volume":1615,"transactions":9,"vwap":1613},"2026-01-16",97.22,96.74,-0.57,122400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-15",95.57,97.57,93.94,97.31,2.01,2.11,143400,{"date":1626,"open":1133,"high":1627,"low":1144,"close":1173,"change":532,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1173},"2026-01-14",96.64,-0.12,69800,{"date":1631,"open":1632,"high":1081,"low":1198,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-13",96.82,95.41,-1.48,-1.53,50300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-12",96.61,97.5,96.35,96.89,-0.38,-0.39,57300,{"date":1647,"open":1648,"high":1649,"low":955,"close":1650,"change":1651,"percent_change":491,"volume":1652,"transactions":9,"vwap":1650},"2026-01-09",97.96,99.099998,97.27,-0.73,73800,{"date":1654,"open":1184,"high":1655,"low":1184,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-08",98.029999,98,3.07,3.23,69700,{"date":1661,"open":1188,"high":1662,"low":1135,"close":1100,"change":1663,"percent_change":1579,"volume":1664,"transactions":9,"vwap":1100},"2026-01-07",95.62,-0.21,70800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-06",95.059998,95.29,94.2,95.14,-0.97,-1.01,64100,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":373,"percent_change":154,"volume":1679,"transactions":9,"vwap":1678},"2026-01-05",95.94,97.85,96.11,63300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1676,"change":1685,"percent_change":1308,"volume":1686,"transactions":9,"vwap":1676},"2026-01-02",95.32,96.72,94.23,1.51,96700,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-31",98.44,93.93,94.43,-3.66,-3.73,251200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1510,"volume":1701,"transactions":9,"vwap":1699},"2025-12-30",99.019997,97.52,98.089996,-0.95,88800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":847,"change":511,"percent_change":511,"volume":1707,"transactions":9,"vwap":847},"2025-12-29",99.010002,99.44,98.080002,51600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1644,"percent_change":1644,"volume":1714,"transactions":9,"vwap":1713},"2025-12-26",99.57,100.059998,98.42,98.98,38100,{"date":1716,"open":1717,"high":1718,"low":1704,"close":1719,"change":1292,"percent_change":1292,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",99.089996,99.93,99.37,32100,{"date":1722,"open":1723,"high":900,"low":1724,"close":1725,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",99.65,98.91,99.24,-0.68,45400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":699,"percent_change":699,"volume":1734,"transactions":9,"vwap":1733},"2025-12-22",100.32,100.8,99.68,99.92,65300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":755,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-19",102.029999,100.07,100.4,-2,202400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":383,"percent_change":383,"volume":1748,"transactions":9,"vwap":1747},"2025-12-18",100.89,103.050003,100.12,102.45,86700,{"date":1750,"open":1725,"high":1751,"low":884,"close":1752,"change":1753,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-17",100.81,100.17,0.72,127100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-16",101.029999,101.58,99.26,99.45,-1.3,-1.29,92600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":300,"percent_change":300,"volume":1770,"transactions":9,"vwap":1769},"2025-12-15",100.24,101.43,99.91,100.75,118500,{"date":1772,"open":1773,"high":1757,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-12",98.71,97.41,100.089996,2.26,2.31,106900,{"date":1780,"open":1781,"high":1782,"low":909,"close":1783,"change":958,"percent_change":814,"volume":1784,"transactions":9,"vwap":1783},"2025-12-11",97.029999,98.88,97.83,90700,{"date":1786,"open":1166,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-10",97.76,93.91,97.080002,2.43,2.57,94200,{"date":1794,"open":1795,"high":1676,"low":1796,"close":1797,"change":728,"percent_change":728,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",94.78,94.6,94.65,41200,{"date":1800,"open":1801,"high":939,"low":948,"close":974,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":974},"2025-12-08",94.56,0.64,0.68,76000,{"date":1806,"open":1807,"high":989,"low":1620,"close":1808,"change":1394,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-05",95.050003,94.089996,-1.19,57100,{"date":1812,"open":989,"high":1813,"low":1814,"close":1815,"change":419,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-04",95.7,94.61,95.22,-0.19,54600,{"date":1819,"open":971,"high":1820,"low":1191,"close":989,"change":722,"percent_change":457,"volume":716,"transactions":9,"vwap":989},"2025-12-03",96.12,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1136,"volume":1828,"transactions":9,"vwap":1826},"2025-12-02",96.4,97.15,94.17,94.54,-1.41,49600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1167,"change":1834,"percent_change":1835,"volume":1117,"transactions":9,"vwap":1167},"2025-12-01",93.71,96.26,92.42,1.54,1.63,{"date":1837,"open":1796,"high":1838,"low":1839,"close":1184,"change":1840,"percent_change":1253,"volume":1841,"transactions":9,"vwap":1184},"2025-11-28",95.16,94.35,-0.47,34100,{"date":1843,"open":1188,"high":1157,"low":1844,"close":997,"change":1845,"percent_change":1372,"volume":1846,"transactions":9,"vwap":997},"2025-11-26",93.97,-0.29,112900,{"date":1848,"open":947,"high":1682,"low":947,"close":1849,"change":231,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-25",95.17,2.84,88100,{"date":1853,"open":1109,"high":1158,"low":1854,"close":1855,"change":1856,"percent_change":1644,"volume":1857,"transactions":9,"vwap":1855},"2025-11-24",91.7,92.54,-0.36,54800,{"date":1859,"open":1860,"high":1861,"low":1043,"close":1862,"change":1863,"percent_change":1790,"volume":1457,"transactions":9,"vwap":1862},"2025-11-21",90.72,94.050003,92.9,2.2,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":113,"percent_change":113,"volume":1254,"transactions":9,"vwap":1869},"2025-11-20",91.11,92.23,90.46,90.7,{"date":1871,"open":1872,"high":1484,"low":1873,"close":1874,"change":1875,"percent_change":219,"volume":1876,"transactions":9,"vwap":1874},"2025-11-19",90.52,89.6,90.73,0.81,53100,{"date":1878,"open":1485,"high":1442,"low":1879,"close":1880,"change":1168,"percent_change":1340,"volume":1881,"transactions":9,"vwap":1880},"2025-11-18",88.89,89.92,48000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1137,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-17",91.34,91.83,89.29,89.69,-1.7,86400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":363,"volume":1897,"transactions":9,"vwap":1895},"2025-11-14",91.53,92.4,90.71,91.24,-0.63,58700,{"date":1899,"open":1218,"high":1900,"low":1468,"close":1478,"change":1253,"percent_change":341,"volume":1901,"transactions":9,"vwap":1478},"2025-11-13",93.21,53200,{"date":1903,"open":1904,"high":1900,"low":1905,"close":1905,"change":805,"percent_change":984,"volume":1906,"transactions":9,"vwap":1905},"2025-11-12",92.52,92.37,54700,{"date":1908,"open":1003,"high":998,"low":1895,"close":1909,"change":43,"percent_change":1070,"volume":1910,"transactions":9,"vwap":1909},"2025-11-11",92.29,54200,{"date":1912,"open":1913,"high":1914,"low":1004,"close":1915,"change":967,"percent_change":469,"volume":1828,"transactions":9,"vwap":1915},"2025-11-10",92.18,92.71,91.98,{"date":1917,"open":1918,"high":1919,"low":1345,"close":1920,"change":77,"percent_change":18,"volume":1921,"transactions":9,"vwap":1920},"2025-11-07",90.61,91.6,91.58,56500,{"date":1923,"open":1924,"high":1026,"low":1534,"close":1029,"change":393,"percent_change":1651,"volume":1925,"transactions":9,"vwap":1029},"2025-11-06",90.64,62600,{"date":1927,"open":1484,"high":1218,"low":1894,"close":1928,"change":1169,"percent_change":1340,"volume":1929,"transactions":9,"vwap":1928},"2025-11-05",91.16,95900,{"date":1931,"open":1869,"high":1932,"low":1244,"close":1933,"change":1934,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-04",91.46,90.92,-0.04,61800,{"date":1937,"open":1938,"high":1502,"low":1939,"close":1940,"change":840,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-03",89.79,88.98,90.96,0.79,86800,{"date":1944,"open":1527,"high":1502,"low":1873,"close":1945,"change":698,"percent_change":1614,"volume":1946,"transactions":9,"vwap":1945},"2025-10-31",90.25,77200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1437,"change":1340,"percent_change":797,"volume":1925,"transactions":9,"vwap":1437},"2025-10-30",90.13,91.61,90.010002,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1477,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1477},"2025-10-29",92,92.6,89.54,-1.98,-2.14,106600,{"date":1961,"open":1962,"high":1900,"low":1963,"close":1041,"change":147,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1041},"2025-10-28",93.010002,88.050003,-1,58800,{"date":1967,"open":1968,"high":1620,"low":1151,"close":996,"change":1083,"percent_change":290,"volume":1969,"transactions":9,"vwap":996},"2025-10-27",93.2,60300,{"date":1971,"open":1913,"high":1051,"low":1471,"close":1972,"change":1973,"percent_change":895,"volume":1974,"transactions":9,"vwap":1972},"2025-10-24",93.089996,1.29,75500,{"date":1976,"open":1977,"high":1914,"low":1978,"close":1979,"change":1809,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-23",92.36,91.63,91.8,-1.28,85500,{"date":1983,"open":1052,"high":1861,"low":1860,"close":1469,"change":330,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1469},"2025-10-22",2.19,110500,{"date":1987,"open":1347,"high":1988,"low":1347,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-21",91.54,91,4.4,5.08,113100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1973,"percent_change":1685,"volume":1999,"transactions":9,"vwap":1998},"2025-10-20",86.39,86.97,85.54,86.6,69300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":740,"percent_change":458,"volume":2006,"transactions":9,"vwap":2005},"2025-10-17",85.33,85.6,84.58,85.31,116900,{"date":2008,"open":2009,"high":1236,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-16",89.010002,83.75,84.57,-4.57,-5.13,144800,{"date":2016,"open":2017,"high":1252,"low":2018,"close":2019,"change":1315,"percent_change":949,"volume":2020,"transactions":9,"vwap":2019},"2025-10-15",90.54,88.54,89.14,60900,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":823,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-14",87.73,90.5,90.37,2.4,60200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":17,"percent_change":1146,"volume":2034,"transactions":9,"vwap":2033},"2025-10-13",87.87,88.46,87.17,88.25,62100,{"date":2036,"open":1344,"high":1029,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-10",86.77,86.99,-2.35,-2.63,93100,{"date":2043,"open":1329,"high":1329,"low":1491,"close":2044,"change":419,"percent_change":92,"volume":1679,"transactions":9,"vwap":2044},"2025-10-09",89.34,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1700,"volume":2052,"transactions":9,"vwap":2050},"2025-10-08",90.39,90.57,89.18,89.52,-0.86,46000,{"date":2054,"open":2055,"high":2056,"low":1534,"close":1420,"change":2057,"percent_change":108,"volume":1465,"transactions":9,"vwap":1420},"2025-10-07",91.9,92.62,-1.21,{"date":2059,"open":1043,"high":1003,"low":1352,"close":2060,"change":657,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-06",91.59,1.73,95400,{"date":2064,"open":2065,"high":1242,"low":2065,"close":2066,"change":1199,"percent_change":469,"volume":2067,"transactions":9,"vwap":2066},"2025-10-03",89.65,90.029999,57400,{"date":2069,"open":2070,"high":2070,"low":1391,"close":2071,"change":209,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-02",90.16,89.64,-0.51,55300,{"date":2075,"open":1352,"high":2024,"low":2076,"close":2077,"change":1845,"percent_change":616,"volume":2078,"transactions":9,"vwap":2077},"2025-10-01",89.21,90.099998,74200,{"date":2080,"open":2081,"high":2082,"low":1886,"close":2047,"change":2083,"percent_change":250,"volume":2084,"transactions":9,"vwap":2047},"2025-09-30",90.17,90.59,-0.06,70600,{"date":2086,"open":1468,"high":1258,"low":2087,"close":1275,"change":2088,"percent_change":1213,"volume":2089,"transactions":9,"vwap":1275},"2025-09-29",89.97,-0.94,64400,{"date":2091,"open":1435,"high":1041,"low":2092,"close":2093,"change":2094,"percent_change":420,"volume":1512,"transactions":9,"vwap":2093},"2025-09-26",91.010002,91.39,-0.16,{"date":2096,"open":1920,"high":2097,"low":1933,"close":1052,"change":2098,"percent_change":1503,"volume":2099,"transactions":9,"vwap":1052},"2025-09-25",91.78,-0.23,46100,{"date":2101,"open":2097,"high":1905,"low":2102,"close":2097,"change":511,"percent_change":992,"volume":2103,"transactions":9,"vwap":2097},"2025-09-24",91.21,53700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":240,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-23",92.7,93.99,91.56,91.72,-0.53,64700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":1461,"change":870,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1461},"2025-09-22",93.47,91.86,-1.44,56400,{"date":2119,"open":1100,"high":1100,"low":2120,"close":2121,"change":2116,"percent_change":187,"volume":2122,"transactions":9,"vwap":2121},"2025-09-19",92.88,93.56,345800,{"date":2124,"open":1258,"high":971,"low":2125,"close":971,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":971},"2025-09-18",91.66,2.55,2.76,96400,{"date":2130,"open":1955,"high":1684,"low":2131,"close":940,"change":290,"percent_change":966,"volume":2132,"transactions":9,"vwap":940},"2025-09-17",91.76,101700,{"date":2134,"open":2135,"high":2135,"low":1470,"close":1235,"change":2136,"percent_change":1809,"volume":1999,"transactions":9,"vwap":1235},"2025-09-16",92.91,-1.11,{"date":2138,"open":962,"high":2139,"low":1059,"close":1900,"change":2110,"percent_change":1614,"volume":2140,"transactions":9,"vwap":1900},"2025-09-15",96.099998,91400,{"date":2142,"open":1826,"high":1826,"low":2121,"close":2143,"change":2144,"percent_change":1054,"volume":2145,"transactions":9,"vwap":2143},"2025-09-12",93.74,-0.82,46600,{"date":2147,"open":1067,"high":2148,"low":2149,"close":1801,"change":50,"percent_change":50,"volume":2150,"transactions":9,"vwap":1801},"2025-09-11",95.23,93.65,66000,{"date":2152,"open":2153,"high":1807,"low":2154,"close":2155,"change":2156,"percent_change":533,"volume":2067,"transactions":9,"vwap":2155},"2025-09-10",94.66,94,94.52,-0.09,{"date":2158,"open":1670,"high":1676,"low":2159,"close":1814,"change":689,"percent_change":1054,"volume":2160,"transactions":9,"vwap":1814},"2025-09-09",94.38,68200,{"date":2162,"open":2163,"high":941,"low":2164,"close":2165,"change":430,"percent_change":561,"volume":2166,"transactions":9,"vwap":2165},"2025-09-08",95.77,94.28,95.44,72300,{"date":2168,"open":1641,"high":907,"low":1796,"close":2148,"change":2110,"percent_change":340,"volume":2169,"transactions":9,"vwap":2148},"2025-09-05",133300,{"date":2171,"open":1797,"high":941,"low":1183,"close":1090,"change":1685,"percent_change":1308,"volume":2172,"transactions":9,"vwap":1090},"2025-09-04",46400,{"date":2174,"open":2175,"high":1173,"low":2106,"close":2176,"change":999,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",93.32,94.25,0.46,64500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":973,"change":1497,"percent_change":2184,"volume":1906,"transactions":9,"vwap":973},"2025-09-02",93.45,94.059998,92.73,-0.61,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":490,"volume":2192,"transactions":9,"vwap":2190},"2025-08-29",95.089996,95.68,93.95,94.4,-0.75,49700,{"date":2194,"open":1121,"high":1121,"low":2195,"close":2196,"change":2197,"percent_change":2094,"volume":2198,"transactions":9,"vwap":2196},"2025-08-28",94.42,95.15,-0.15,43400,{"date":2200,"open":1669,"high":2201,"low":1669,"close":1173,"change":1265,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1173},"2025-08-27",96.019997,1.04,65200,{"date":2205,"open":924,"high":2206,"low":2207,"close":2208,"change":1069,"percent_change":1070,"volume":2209,"transactions":9,"vwap":2208},"2025-08-26",95.2,93.24,94.32,84800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2154,"change":2215,"percent_change":84,"volume":1817,"transactions":9,"vwap":2154},"2025-08-25",94.44,94.79,93.81,-0.77,{"date":2217,"open":2218,"high":2219,"low":2220,"close":991,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":991},"2025-08-22",92.5,94.87,91.65,3.95,4.35,88700,{"date":2225,"open":2092,"high":2125,"low":1018,"close":1263,"change":1845,"percent_change":616,"volume":2226,"transactions":9,"vwap":1263},"2025-08-21",37900,{"date":2228,"open":2229,"high":1915,"low":2230,"close":1866,"change":1348,"percent_change":1292,"volume":2231,"transactions":9,"vwap":1866},"2025-08-20",91.26,90.24,60500,{"date":2233,"open":2234,"high":1955,"low":2235,"close":2236,"change":352,"percent_change":2136,"volume":2237,"transactions":9,"vwap":2236},"2025-08-19",91.64,90.78,90.99,40000,{"date":2239,"open":2240,"high":2241,"low":1044,"close":2242,"change":967,"percent_change":469,"volume":2243,"transactions":9,"vwap":2242},"2025-08-18",91.32,92.050003,92.010002,45200,{"date":2245,"open":2246,"high":2246,"low":2093,"close":1950,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1950},"2025-08-15",93.69,-1.88,-2.01,129800,{"date":2251,"open":1191,"high":1191,"low":2252,"close":2253,"change":627,"percent_change":626,"volume":2254,"transactions":9,"vwap":2253},"2025-08-14",91.93,93.49,57700,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":458,"percent_change":1091,"volume":2260,"transactions":9,"vwap":2259},"2025-08-13",93.64,94.74,93.84,61300,{"date":2262,"open":2125,"high":2263,"low":2125,"close":2264,"change":2265,"percent_change":1542,"volume":2266,"transactions":9,"vwap":2264},"2025-08-12",93.43,92.96,1.88,143000,{"date":2268,"open":1884,"high":1920,"low":1275,"close":2269,"change":250,"percent_change":728,"volume":2270,"transactions":9,"vwap":2269},"2025-08-11",91.080002,57500,{"date":2272,"open":2273,"high":2274,"low":2076,"close":2275,"change":902,"percent_change":2276,"volume":2249,"transactions":9,"vwap":2275},"2025-08-08",90.44,91.23,91.15,1.46,{"date":2278,"open":1044,"high":1044,"low":1251,"close":1352,"change":1896,"percent_change":91,"volume":2279,"transactions":9,"vwap":1352},"2025-08-07",66900,{"date":2281,"open":2282,"high":2283,"low":1399,"close":2284,"change":1497,"percent_change":440,"volume":2285,"transactions":9,"vwap":2284},"2025-08-06",90.83,90.95,90.47,85400,{"date":2287,"open":2288,"high":1932,"low":1483,"close":2289,"change":35,"percent_change":430,"volume":2290,"transactions":9,"vwap":2289},"2025-08-05",90.94,91.050003,89800,{"date":2292,"open":1307,"high":2293,"low":2294,"close":1242,"change":747,"percent_change":1622,"volume":1929,"transactions":9,"vwap":1242},"2025-08-04",91.019997,88.14,{"date":2296,"open":2297,"high":1862,"low":2298,"close":1391,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1391},"2025-08-01",90.080002,87.2,-1.75,-1.93,217200,{"date":2303,"open":1298,"high":2304,"low":1353,"close":1263,"change":1253,"percent_change":340,"volume":2305,"transactions":9,"vwap":1263},"2025-07-31",91.41,93600,{"date":2307,"open":1004,"high":2308,"low":2309,"close":2240,"change":401,"percent_change":1809,"volume":1123,"transactions":9,"vwap":2240},"2025-07-30",93.3,90.8,{"date":2311,"open":1797,"high":1189,"low":2312,"close":1833,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1833},"2025-07-29",92.39,-1.4,-1.49,68400,{"date":2317,"open":1183,"high":2318,"low":1962,"close":973,"change":2156,"percent_change":533,"volume":2319,"transactions":9,"vwap":973},"2025-07-28",94.57,85200,{"date":2321,"open":2154,"high":1691,"low":2322,"close":1788,"change":1579,"percent_change":2098,"volume":2323,"transactions":9,"vwap":1788},"2025-07-25",93.22,59200,{"date":2325,"open":2326,"high":2326,"low":2214,"close":2327,"change":83,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-24",96.28,94.13,-2.79,69000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":113,"percent_change":113,"volume":2336,"transactions":9,"vwap":2335},"2025-07-23",97.38,98.22,95.46,96.83,108800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2197,"percent_change":2197,"volume":2336,"transactions":9,"vwap":2342},"2025-07-22",97.87,98.64,96.78,96.86,{"date":2344,"open":988,"high":1760,"low":2345,"close":2346,"change":1990,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-21",93,97.010002,4.75,190900,{"date":2350,"open":2351,"high":2351,"low":1235,"close":1258,"change":210,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1258},"2025-07-18",93.68,-0.45,85600,{"date":2355,"open":1026,"high":2356,"low":2357,"close":2358,"change":1128,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-17",93.36,90.089996,93.029999,1.84,62800,{"date":2362,"open":2363,"high":1854,"low":2364,"close":2365,"change":1517,"percent_change":1247,"volume":2366,"transactions":9,"vwap":2365},"2025-07-16",90.87,89.51,91.35,67600,{"date":2368,"open":2369,"high":2369,"low":1013,"close":2370,"change":1333,"percent_change":1456,"volume":2371,"transactions":9,"vwap":2370},"2025-07-15",92.97,90.43,104000,{"date":2373,"open":1470,"high":2374,"low":2309,"close":2375,"change":1021,"percent_change":1146,"volume":2376,"transactions":9,"vwap":2375},"2025-07-14",92.87,92.76,53000,{"date":2378,"open":2379,"high":1012,"low":2380,"close":2381,"change":1511,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-11",92.089996,91.31,91.43,-1.14,47000,{"date":2385,"open":2386,"high":1469,"low":2386,"close":2387,"change":142,"percent_change":300,"volume":1679,"transactions":9,"vwap":2387},"2025-07-10",91.91,92.48,{"date":2389,"open":1454,"high":1454,"low":2102,"close":1478,"change":430,"percent_change":1168,"volume":729,"transactions":9,"vwap":1478},"2025-07-09",{"date":2391,"open":1018,"high":2392,"low":1281,"close":2125,"change":1014,"percent_change":103,"volume":2393,"transactions":9,"vwap":2125},"2025-07-08",92.24,79200,{"date":2395,"open":1932,"high":2396,"low":1868,"close":2108,"change":1014,"percent_change":103,"volume":2397,"transactions":9,"vwap":2108},"2025-07-07",92.68,103700,{"date":2399,"open":1933,"high":2400,"low":1933,"close":1932,"change":2202,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1932},"2025-07-03",92.040001,1.15,31900,{"date":2404,"open":2405,"high":2235,"low":2406,"close":2407,"change":894,"percent_change":1127,"volume":2408,"transactions":9,"vwap":2407},"2025-07-02",89.42,88.63,90.42,83900,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-01",86.4,89.89,89.019997,2.47,2.85,166500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":154,"percent_change":430,"volume":2423,"transactions":9,"vwap":2422},"2025-06-30",86.92,87.39,86.07,86.55,107200,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1761,"percent_change":1634,"volume":2429,"transactions":9,"vwap":2428},"2025-06-27",87.91,86.010002,86.37,301400,{"date":2431,"open":2432,"high":1429,"low":2433,"close":2434,"change":2435,"percent_change":1776,"volume":2067,"transactions":9,"vwap":2434},"2025-06-26",85.68,84.98,87.67,1.94,{"date":2437,"open":2438,"high":2439,"low":1540,"close":2440,"change":1169,"percent_change":886,"volume":2441,"transactions":9,"vwap":2440},"2025-06-25",85.61,85.8,85.73,83200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":431,"percent_change":1168,"volume":2448,"transactions":9,"vwap":2447},"2025-06-24",85.71,87.010002,85.42,85.49,86100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-23",81.92,85.36,81.71,85.29,3.94,4.84,89400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":128,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-20",81.019997,81.91,80.099998,81.35,1.23,316700,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":1974,"transactions":9,"vwap":2470},"2025-06-18",79.65,81.089996,80.36,0.47,0.59,{"date":2474,"open":119,"high":2475,"low":2476,"close":2477,"change":1700,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-17",83.010002,79.6,79.89,-1.18,76600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2136,"volume":2487,"transactions":9,"vwap":2485},"2025-06-16",82.65,83.7,80.56,80.84,-0.91,87500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-13",82.93,83.27,81.44,81.75,-2.46,-2.92,100500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":281,"volume":2504,"transactions":9,"vwap":2502},"2025-06-12",83.9,84.46,82.16,84.21,-0.26,78200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1213,"volume":2366,"transactions":9,"vwap":2510},"2025-06-11",85.69,86.23,84.42,84.47,-0.88,{"date":2513,"open":1571,"high":2514,"low":1571,"close":1569,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1569},"2025-06-10",86,0.85,1.01,63500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":63,"percent_change":1271,"volume":1200,"transactions":9,"vwap":2523},"2025-06-09",84.52,85.24,83.76,84.5,{"date":2525,"open":2526,"high":2527,"low":1554,"close":2528,"change":942,"percent_change":2061,"volume":2529,"transactions":9,"vwap":2528},"2025-06-06",83.88,84.16,84.089996,53300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-05",82.63,82.95,82.13,82.66,0.01,51000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2482,"change":870,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2482},"2025-06-04",84.029999,84.07,82.59,-1.61,45500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":790,"percent_change":2551,"volume":1925,"transactions":9,"vwap":2550},"2025-06-03",82.92,84.040001,82.42,84,1.38,{"date":2553,"open":1578,"high":1578,"low":2493,"close":2554,"change":2191,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-02",82.86,-0.9,73500,{"date":2558,"open":2526,"high":2559,"low":2560,"close":1584,"change":2098,"percent_change":1371,"volume":2561,"transactions":9,"vwap":1584},"2025-05-30",84.29,82.55,90600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":43,"percent_change":289,"volume":1185,"transactions":9,"vwap":2567},"2025-05-29",83.58,84.31,81.13,83.84,{"date":2569,"open":1561,"high":2570,"low":2571,"close":2572,"change":2136,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-28",84.95,83.34,83.53,-1.31,79700,{"date":2576,"open":2577,"high":1540,"low":2578,"close":2579,"change":657,"percent_change":2265,"volume":2580,"transactions":9,"vwap":2579},"2025-05-27",84.22,83.050003,84.64,66700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":1570,"change":1409,"percent_change":839,"volume":1077,"transactions":9,"vwap":1570},"2025-05-23",81.93,83.45,81.22,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":491,"percent_change":320,"volume":2592,"transactions":9,"vwap":2591},"2025-05-22",82.83,83.38,82.41,82.5,50900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":856,"percent_change":1115,"volume":2599,"transactions":9,"vwap":2598},"2025-05-21",84.35,84.92,83,83.24,72500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-20",84.97,85.23,84.23,85,-0.01,74600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1372,"percent_change":627,"volume":2614,"transactions":9,"vwap":2613},"2025-05-19",84.75,85.14,84.17,85.010002,68700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2005,"change":2620,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2005},"2025-05-16",85.21,85.56,83.83,0.02,105000,{"date":2623,"open":2605,"high":2624,"low":2625,"close":2454,"change":1169,"percent_change":886,"volume":2626,"transactions":9,"vwap":2454},"2025-05-15",85.51,84.41,129900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":84,"percent_change":2088,"volume":2633,"transactions":9,"vwap":2632},"2025-05-14",85.37,85.82,84.25,85.050003,235000,{"date":2635,"open":2636,"high":2637,"low":2596,"close":2638,"change":290,"percent_change":63,"volume":2639,"transactions":9,"vwap":2638},"2025-05-13",86.2,87.6,85.86,99300,{"date":2641,"open":2629,"high":2642,"low":2643,"close":2624,"change":2644,"percent_change":2645,"volume":1117,"transactions":9,"vwap":2624},"2025-05-12",86.45,83.3,2.52,3.04,{"date":2647,"open":2598,"high":2648,"low":2532,"close":2649,"change":270,"percent_change":698,"volume":2650,"transactions":9,"vwap":2649},"2025-05-09",83.59,82.99,67500,{"date":2652,"open":2653,"high":2483,"low":2654,"close":2655,"change":76,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-08",81.98,81.16,83.42,3.06,171100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1644,"percent_change":699,"volume":2664,"transactions":9,"vwap":2663},"2025-05-07",82.17,82.34,80.17,80.94,133100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":319,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-06",81.31,82.35,80.46,81.33,-1.12,156600,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":975,"percent_change":2094,"volume":2678,"transactions":9,"vwap":2677},"2025-05-05",81.52,82.8,82.25,127500,{"date":2680,"open":2670,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":1686,"transactions":9,"vwap":2683},"2025-05-02",82.52,81.080002,82.38,1.96,2.44,{"date":2687,"open":2688,"high":2689,"low":2476,"close":2690,"change":2691,"percent_change":839,"volume":2692,"transactions":9,"vwap":2690},"2025-05-01",80.010002,81.29,80.42,0.56,127600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2382,"percent_change":1827,"volume":2699,"transactions":9,"vwap":2698},"2025-04-30",79.9,80.49,79,79.86,147500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1145,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-04-29",79.4,81.029999,78.89,81,1.71,106200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":240,"percent_change":2184,"volume":2714,"transactions":9,"vwap":2713},"2025-04-28",79.81,80.35,78.66,79.64,142100,{"date":2716,"open":2717,"high":2718,"low":175,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-04-25",82.51,85.7,80.13,-5.85,-6.8,296400,{"date":2724,"open":2725,"high":2636,"low":2726,"close":2727,"change":18,"percent_change":542,"volume":2728,"transactions":9,"vwap":2727},"2025-04-24",84.54,83.81,85.98,97200,{"date":2730,"open":2731,"high":2732,"low":2550,"close":2733,"change":999,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-04-23",85.45,87.76,84.78,0.51,81400,{"date":2737,"open":2738,"high":1561,"low":2738,"close":2595,"change":1657,"percent_change":2739,"volume":1465,"transactions":9,"vwap":2595},"2025-04-22",81.49,3.78,{"date":179,"open":2741,"high":2742,"low":2688,"close":2743,"change":1247,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},80.26,81.53,81.28,1.27,110900]