[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AX":3,"homepage-market-summary":31,"stock-historical-AX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Axos Financial, Inc. Common Stock","NYSE",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Axos Financial Inc is a bank holding company that operates through its bank subsidiary, BofI Federal Bank, a nationwide bank that provides financing for single and multifamily residential properties, small to medium-size businesses in certain sectors, and selected specialty finance receivables. Its operating segments are banking business segment and securities business segment. The bank distributed its products through a wide range of retail distribution channels, including only banking brands, affinity groups, and sales teams, among others. The majority of the bank's mortgage exposure is titled toward the state of California, particularly its southern region. Net interest income is a majority of the bank's revenue.","1,989","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},88.93,89.21,89.53,87.69,87.61,1.32,1.51,401738.913002,9932,88.7467,105.74,74.89,371807.84022143827,45.5,5421,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},59.21,363580,132706667.895581,45.81,"2025-04-22",[183,184,194,204,215,226,237,248,257,268,279,290,300,311,322,332,343,354,364,375,386,397,407,418,427,437,448,459,470,479,489,499,510,520,531,540,550,560,571,581,592,603,613,623,634,644,655,666,675,685,696,705,716,726,736,745,753,761,768,777,783,791,799,807,813,822,831,836,842,851,859,868,876,884,893,902,908,916,924,932,940,948,956,965,974,982,990,999,1008,1016,1024,1033,1041,1050,1059,1067,1074,1082,1091,1098,1106,1114,1121,1125,1132,1138,1144,1153,1161,1170,1177,1185,1193,1200,1204,1212,1219,1227,1233,1241,1249,1258,1266,1274,1282,1290,1297,1306,1312,1321,1330,1339,1346,1353,1361,1369,1376,1384,1392,1400,1407,1413,1420,1427,1433,1440,1447,1455,1463,1471,1480,1488,1495,1502,1511,1520,1528,1536,1542,1546,1553,1559,1565,1571,1580,1588,1595,1601,1607,1615,1621,1629,1637,1643,1652,1661,1668,1676,1683,1689,1697,1702,1710,1718,1726,1732,1736,1741,1747,1753,1758,1762,1768,1774,1779,1788,1797,1805,1810,1815,1822,1829,1834,1837,1844,1852,1857,1864,1870,1875,1884,1891,1897,1904,1913,1921,1929,1937,1944,1951,1959,1966,1975,1981,1988,1994,2002,2009,2018,2026,2033,2042,2048,2055,2063,2070,2078,2085,2090,2096,2103,2112,2120,2128,2134,2139,2147,2151,2158,2164,2171,2179,2185,2190,2196,2202,2210,2217,2222,2228,2236,2242,2250,2254,2262,2271,2278,2282,2288,2292,2298,2304,2312,2321,2327,2333,2337,2342,2345,2351,2358,2362,2367,2374,2379,2384,2391,2396,2404,2411,2418,2424,2430,2438,2443,2448,2453,2457,2462,2469,2474,2479,2483,2489,2496,2500,2504,2509,2515,2521,2523,2528,2533,2539,2544,2550,2556,2563,2569,2576,2584,2591,2598,2605,2611,2618,2625,2633,2642,2649,2655,2662,2670,2677,2684,2691,2698,2705,2711,2718,2725,2733,2739,2747,2755,2762,2768,2775,2781,2790,2798,2805,2812,2820,2827,2835,2841,2849,2857,2864,2871,2878,2884,2891,2898],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",86.02,88.225,84.03,1.04,1.2,675530.578692,11150,87.0155,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":143,"volume":201,"transactions":202,"vwap":203},"2026-09-30",87.25,87.28,85.425,86.57,0.28,334773.065792,7151,86.2746,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",88.02,88.995,86.24,86.29,-1.43,-1.63,311589.75343,8655,86.6916,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",87.46,89,87.0792,87.72,-0.8,-0.9,356343.014128,8364,87.9676,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",89.58,90.5,88.48,88.52,-0.06,-0.07,256388.457191,6973,88.8806,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",87.57,88.81,87.015,88.58,0.97,1.11,269797.999957,8557,88.2851,{"date":249,"open":250,"high":251,"low":239,"close":20,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",89.04,89.61,-1.52,-1.71,273799.698522,7809,88.2082,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",91.74,92.03,89.11,89.13,-1.5,-1.66,322984.92921,9481,89.8808,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",91.23,92.105,90.6,90.63,-0.16,-0.18,267807.843577,7575,90.9472,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",90.56,91.255,90.23,90.79,-0.63,-0.69,1926821.043657,10564,90.7699,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",93.4,91,91.42,-1.12,-1.21,393256.476401,10149,91.7762,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",92.76,93.92,90.9,92.54,-0.14,-0.15,679168.360696,13537,92.607,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",93.23,94.1125,92.3201,92.68,-1.07,-1.14,344510.064668,8920,92.8951,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":54,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",93.34,94.4775,93.07,93.75,0.53,342520.911404,9883,93.8228,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",94.95,95.57,91.47,93.26,-0.46,-0.49,327916.69065,8111,92.9869,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",93.41,93.99,92.55,93.72,0.41,0.44,203082.245431,6620,93.5588,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",95.32,92.98,93.31,-3.19,-3.31,403483.424123,10370,93.5216,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",97.73,97.77,96.445,96.5,-1.45,-1.48,268391.12798,8158,96.8098,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",96.7,98.21,96.08,97.95,0.91,0.94,171879.740322,5817,97.6608,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",96.94,98.13,96.4536,97.04,1.09,1.14,180722.01704,6202,97.1196,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":83,"volume":404,"transactions":405,"vwap":406},"2026-09-02",95.29,97.26,94.24,95.95,1.27,317292.175451,9553,96.0434,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",96.21,96.99,94,94.68,-2.11,-2.18,262699.986898,9265,95.0548,{"date":419,"open":420,"high":421,"low":409,"close":422,"change":423,"percent_change":74,"volume":424,"transactions":425,"vwap":426},"2026-08-31",97.24,98.09,96.79,-1.06,287066.402639,6982,96.8311,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":54,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",98.05,98.4,97.18,97.85,0.5,211951.148174,6969,97.7811,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",97.12,98.26,96.1481,97.36,-0.72,-0.73,260442.667466,7360,97.3957,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",99.1,99.28,97.78,98.08,-0.74,-0.75,260125.374917,8306,98.3221,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",97.47,98.863,95.9,98.82,1.88,1.94,297405.73856,7855,98.1847,{"date":471,"open":472,"high":473,"low":474,"close":388,"change":200,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",96.71,98.17,96.39,0.29,218115.727731,7585,96.8671,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":39,"volume":486,"transactions":487,"vwap":488},"2026-08-21",96.76,97.2583,95.46,96.66,0.7,239360.941695,7149,96.4475,{"date":490,"open":463,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",96.84,95.4,95.96,-0.19,-0.2,238889.620877,8569,95.9765,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",97.93,98.8,96,96.15,-1.51,-1.55,239657.627384,7413,96.5205,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":264,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",99.59,100.6,97.56,97.66,-1.67,296621.052588,8230,98.0459,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",101.81,102.68,99.17,99.32,-2.84,-2.78,254985.634349,8656,99.9315,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":83,"volume":537,"transactions":538,"vwap":539},"2026-08-14",100.66,102.7999,102.16,1.35,368841.563268,8917,102.1629,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",101.22,102.605,100.49,100.81,0.68,298330.323173,9093,101.105,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",100.46,101.5,99.525,100.13,-0.03,239053.933416,6825,100.3345,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",99.49,100.61,99.3054,100.16,0.98,0.99,272430.747849,7380,100.1045,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",99.43,100.35,98.765,99.18,-0.86,301991.40702,7893,99.1748,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",101.04,101.69,99.3201,100.04,-1.84,-1.81,345289.334356,6743,100.778,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",104.77,105.19,101.72,101.88,-1.93,-1.86,284167.673341,6810,102.2972,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",105.3,102.5144,103.81,-1.29,-1.23,214066.530392,6801,103.8869,{"date":614,"open":615,"high":26,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",104,103.5851,105.1,1.44,1.39,360907.014174,10027,105.1776,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",103.14,104.58,102.105,103.66,2.25,2.22,369371.61269,10173,103.5954,{"date":635,"open":636,"high":637,"low":378,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",102.41,105.2,101.41,2.93,2.98,599088.37158,12758,100.5827,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",99.31,99.355,97.795,98.48,0.3,0.31,406351.228084,9843,98.6025,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",98.25,99.48,97.3,98.18,-1,-1.01,419231.388489,10105,98.191,{"date":667,"open":504,"high":668,"low":669,"close":576,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",99.785,95.35,3.3,3.44,293012.007119,7709,98.8562,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",96.14,96.975,95.67,95.88,0.05,357443.76427,7422,96.0831,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",95.74,97.2,94.56,95.83,0.61,0.64,322955.323615,8383,96.0751,{"date":697,"open":687,"high":687,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",94.19,95.22,-1.89,-1.95,480455.751671,10531,95.0616,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",97.54,98.1,96.25,97.11,-0.31,-0.32,238419.08655,6503,97.0647,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",97.49,97.7875,96.55,97.42,-0.17,251703.756573,7176,97.337,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":701,"volume":733,"transactions":734,"vwap":735},"2026-07-20",98.22,100,97.38,97.59,-1.94,265836.623349,7140,97.8644,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",99.25,100.87,98.51,99.53,-1.41,-1.4,297400,{"date":746,"open":747,"high":748,"low":657,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",99.27,102.18,100.94,2.78,2.83,613500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":128,"volume":760,"transactions":9,"vwap":758},"2026-07-15",98.29,99.8,97.44,98.16,0.39,306600,{"date":762,"open":763,"high":764,"low":765,"close":367,"change":691,"percent_change":766,"volume":767,"transactions":9,"vwap":367},"2026-07-14",96.68,98.029999,96.050003,0.63,255400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",97.4,97.89,96.63,97.16,-0.24,-0.25,291200,{"date":778,"open":779,"high":378,"low":780,"close":770,"change":781,"percent_change":350,"volume":782,"transactions":9,"vwap":770},"2026-07-10",97.48,96.92,0.43,237300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":618,"volume":790,"transactions":9,"vwap":788},"2026-07-09",95.71,98.080002,95.5,96.97,1.38,310400,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",99.29,95.029999,95.59,-2.89,-2.93,492800,{"date":800,"open":801,"high":802,"low":803,"close":649,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":649},"2026-07-07",99,100.85,98.45,-2.25,-2.23,373700,{"date":808,"open":801,"high":809,"low":366,"close":810,"change":751,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-06",100.83,100.73,2.89,457800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",99.73,100.12,97.27,97.9,-1.04,-1.05,420800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",98,99.58,97.39,98.94,1.55,1.59,526200,{"date":832,"open":833,"high":818,"low":356,"close":826,"change":189,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-06-30",96.19,1.08,529500,{"date":837,"open":492,"high":491,"low":838,"close":839,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",94.8,96.35,0.12,463500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",95.81,96.96,95.089996,96.23,0.89,0.93,1007600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":567,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-25",94.13,95.76,93.39,95.34,1.05,362600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",91.14,94.38,90.8,94.35,2.95,3.23,553800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",88.51,91.63,91.4,2.88,3.25,480900,{"date":877,"open":878,"high":879,"low":880,"close":231,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":231},"2026-06-22",88.32,89.64,88.3,0.45,0.51,375000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",87.8,89.35,87.47,88.07,0.09,0.1,945600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",88.71,90.24,86.86,87.98,-1.44,-1.61,467600,{"date":903,"open":904,"high":284,"low":905,"close":906,"change":274,"percent_change":275,"volume":907,"transactions":9,"vwap":906},"2026-06-16",90.58,89.22,89.42,392000,{"date":909,"open":910,"high":911,"low":912,"close":228,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":228},"2026-06-15",91.35,92.050003,89.37,-0.7,-0.78,429000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":47,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-12",90.080002,91.080002,89.73,90.28,1.12,306700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":118,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",89.080002,89.55,87.34,89.28,1.28,300600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":774,"volume":939,"transactions":9,"vwap":937},"2026-06-10",88.78,89.7,87.89,88.15,-0.21,331000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":882,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-09",88.74,91.52,88.31,88.36,0.58,323500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":681,"volume":955,"transactions":9,"vwap":953},"2026-06-08",88.16,89.67,87.75,87.85,0.04,193400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",87.88,88.67,87.42,87.81,0.15,0.17,232900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",85.99,88.42,85.56,87.66,3.04,3.59,427200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",86.69,84.58,84.62,-3.13,-3.57,480500,{"date":983,"open":984,"high":985,"low":986,"close":952,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":952},"2026-06-02",85.98,88.24,85.82,1.4,1.62,270800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",86.39,86.76,85.019997,86.35,-0.56,-0.64,376800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",87.080002,87.67,86.47,86.91,-0.36,-0.41,457500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":963,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",86.33,87.58,85.95,87.27,0.2,220100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":443,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",88.019997,88.61,86.84,87.099998,-0.82,311600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",86.56,88.34,86.53,87.82,1.75,2.03,338300,{"date":1034,"open":969,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",86.6,85.29,86.07,0.14,0.16,273900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",85.13,86.23,84.23,85.93,-0.04,-0.05,309600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",83.95,86.26,83.029999,85.97,2.33,2.79,323000,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",84.45,83.099998,83.64,-0.83,-0.98,238300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":828,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",84.91,83.26,84.47,1.29,278900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":711,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",83.55,83.82,82.14,83.18,-0.26,446800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",83.5,84.86,83.12,83.44,0.62,0.75,375800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":506,"percent_change":587,"volume":1097,"transactions":9,"vwap":1096},"2026-05-13",83.74,84.040001,82.56,82.82,428300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":295,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",85.78,86.46,82.86,84.37,-1.31,335200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":253,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",87.12,87.23,84.97,85.49,-1.49,525300,{"date":1115,"open":1116,"high":230,"low":1117,"close":1118,"change":286,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",87.71,86.87,86.98,-0.79,284400,{"date":1122,"open":231,"high":929,"low":1123,"close":1002,"change":1005,"percent_change":1006,"volume":1124,"transactions":9,"vwap":1002},"2026-05-07",87.37,336400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":848,"percent_change":90,"volume":1131,"transactions":9,"vwap":1130},"2026-05-06",88.38,90.11,87.56,88.029999,451000,{"date":1133,"open":1134,"high":1135,"low":897,"close":1136,"change":306,"percent_change":274,"volume":1137,"transactions":9,"vwap":1136},"2026-05-05",87.35,88.39,87.14,486800,{"date":1139,"open":1140,"high":1141,"low":1100,"close":197,"change":1142,"percent_change":307,"volume":1143,"transactions":9,"vwap":197},"2026-05-04",85.8,90.050003,-0.13,842600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",93.66,94.65,85.48,87.41,-9.03,-9.36,1647400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":988,"volume":1160,"transactions":9,"vwap":1158},"2026-04-30",94.099998,97.33,93.89,96.44,1.54,370200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",98.43,98.78,93.98,94.9,-3.99,-4.03,341400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":148,"percent_change":759,"volume":1176,"transactions":9,"vwap":1175},"2026-04-28",99.51,99.93,98.42,98.89,389700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":740,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":740},"2026-04-27",95.72,98.83,95.49,3.01,3.15,302700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":787,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":787},"2026-04-24",97.72,98.019997,95.059998,-2.17,-2.22,348300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":857,"percent_change":392,"volume":1199,"transactions":9,"vwap":1198},"2026-04-23",96.95,98.14,95.98,97.67,263400,{"date":1201,"open":780,"high":515,"low":463,"close":1202,"change":475,"percent_change":650,"volume":1203,"transactions":9,"vwap":1202},"2026-04-22",96.62,293800,{"date":1205,"open":1206,"high":1207,"low":677,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",98.81,99.13,96.33,-2.64,-2.67,317600,{"date":1213,"open":839,"high":1214,"low":1215,"close":1216,"change":103,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",99.15,94.71,98.97,1.03,252900,{"date":1220,"open":1221,"high":512,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",96.019997,95.37,97.96,3.22,3.4,300800,{"date":1228,"open":1229,"high":856,"low":1230,"close":1231,"change":556,"percent_change":556,"volume":1232,"transactions":9,"vwap":1231},"2026-04-16",94.47,93.6,94.74,290000,{"date":1234,"open":1155,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-15",95.78,93.38,94.77,0.81,0.86,527800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":651,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",93.37,94.51,92.47,93.96,0.33,204700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",91.9,93.71,91.15,93.65,1.15,1.24,268100,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",93.14,92,92.5,-1.11,-1.19,283800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":54,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",92.52,94.6,91.87,93.61,0.46,404500,{"date":1275,"open":1276,"high":492,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",93.35,92.53,93.15,3.94,4.42,1032600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":17,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":17},"2026-04-07",87.63,89.26,86.78,2.43,2.8,721100,{"date":1291,"open":1292,"high":1293,"low":1069,"close":1286,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1286},"2026-04-06",85.46,86.92,1.42,1.66,251400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-02",84.27,85.66,83.7,85.36,-0.61,-0.71,276700,{"date":1307,"open":986,"high":1308,"low":1309,"close":1055,"change":1310,"percent_change":1217,"volume":1311,"transactions":9,"vwap":1055},"2026-04-01",87.3,85.74,0.88,321000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",84.55,85.61,83.25,85.089996,2.21,2.67,358200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",83.79,84.42,82.81,82.88,-0.09,-0.11,339200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",84.54,84.89,82.54,82.97,-1.98,-2.33,323200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":454,"percent_change":577,"volume":1345,"transactions":9,"vwap":1344},"2026-03-26",84.75,86.13,84.5,84.95,258900,{"date":1347,"open":1348,"high":967,"low":1349,"close":1350,"change":1351,"percent_change":618,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",85.26,84.49,85.69,1.22,342800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1071,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1071},"2026-03-24",84.46,85.16,82.26,0.69,0.82,342100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":90,"volume":1368,"transactions":9,"vwap":1366},"2026-03-23",85.4,86.7,83.71,83.78,0.85,405200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1327,"percent_change":1328,"volume":1375,"transactions":9,"vwap":1374},"2026-03-20",83.15,83.49,82.019997,82.93,1058900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1256,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",81.26,83.99,81.029999,83.019997,1.52,352500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":210,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-18",83.13,83.63,81.65,81.78,-1.72,602000,{"date":1393,"open":1394,"high":1395,"low":1374,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-17",85.68,85.84,83.21,-1.24,-1.47,468500,{"date":1401,"open":1402,"high":1403,"low":1324,"close":1061,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1061},"2026-03-16",85.91,86.8,-0.23,-0.27,485500,{"date":1408,"open":1315,"high":984,"low":1409,"close":1410,"change":1411,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-13",83.9,84.68,0.02,361400,{"date":1414,"open":1415,"high":969,"low":1316,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",83.69,84.66,-1.39,-1.62,470600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1038,"percent_change":1039,"volume":1426,"transactions":9,"vwap":1425},"2026-03-11",85.22,86.34,84.71,86.050003,365500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1402,"change":148,"percent_change":350,"volume":1432,"transactions":9,"vwap":1402},"2026-03-10",85.62,87.53,84.18,388100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1303,"percent_change":1304,"volume":1439,"transactions":9,"vwap":1438},"2026-03-09",84.14,86.45,81.34,85.53,399200,{"date":1441,"open":1442,"high":1044,"low":1084,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-06",85.34,86.14,-2.14,-2.42,361600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":599,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-05",88.98,90.35,87.17,88.28,-2.06,274500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":963,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",90.3,91.27,88.91,90.14,0.19,300000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":433,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-03",87.21,90.44,85.86,89.97,0.56,267200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-02",85,89.71,84.010002,89.47,2.65,3.05,351600,{"date":1481,"open":1482,"high":1483,"low":1402,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",92.29,92.64,86.82,-8.47,-8.89,637100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":399,"change":1493,"percent_change":840,"volume":1494,"transactions":9,"vwap":399},"2026-02-26",95.6,97.5,94.07,0.11,245900,{"date":1496,"open":910,"high":1497,"low":910,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-25",95.36,95.18,3.9,4.27,299700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-24",91.040001,91.95,89.5,91.28,0.22,0.24,338700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",97.07,97.19,90.22,91.059998,-6.26,-6.43,440000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1508,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",97,97.99,95.68,97.32,0.23,337000,{"date":1529,"open":1530,"high":771,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-19",97.13,95.26,97.099998,-0.59,-0.6,285300,{"date":1537,"open":422,"high":1538,"low":422,"close":1539,"change":1540,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-18",99.68,97.69,0.13,327600,{"date":1543,"open":818,"high":1544,"low":1158,"close":514,"change":200,"percent_change":475,"volume":1545,"transactions":9,"vwap":514},"2026-02-17",98.5,359300,{"date":1547,"open":1548,"high":1539,"low":1549,"close":1550,"change":1551,"percent_change":811,"volume":1552,"transactions":9,"vwap":1550},"2026-02-13",94.5,93.27,97.28,2.73,395500,{"date":1554,"open":1524,"high":1555,"low":1556,"close":1557,"change":274,"percent_change":722,"volume":1558,"transactions":9,"vwap":1557},"2026-02-12",96.6,92.78,94.55,412700,{"date":1560,"open":1180,"high":741,"low":1561,"close":1215,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1215},"2026-02-11",94.27,-2.73,-2.8,319700,{"date":1566,"open":1216,"high":1567,"low":1568,"close":757,"change":1569,"percent_change":253,"volume":1570,"transactions":9,"vwap":757},"2026-02-10",99.96,96.27,-1.7,264500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",100.099998,101.92,99.040001,99.14,-1.87,-1.85,316600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1288,"volume":1587,"transactions":9,"vwap":1585},"2026-02-06",99.24,101.7,99.19,101.010002,2.75,511000,{"date":1589,"open":1590,"high":1591,"low":659,"close":440,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":440},"2026-02-05",99.26,100.59,-0.91,-0.92,452700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":524,"change":619,"percent_change":1294,"volume":1600,"transactions":9,"vwap":524},"2026-02-04",98.56,100.31,97.91,442700,{"date":1602,"open":1603,"high":809,"low":1604,"close":452,"change":997,"percent_change":1605,"volume":1606,"transactions":9,"vwap":452},"2026-02-03",98.99,96.72,-0.65,509300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1174,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1174},"2026-02-02",98.27,100.75,97.25,-0.57,-0.58,899400,{"date":1616,"open":1523,"high":741,"low":1617,"close":1603,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1603},"2026-01-30",95.79,4.35,4.6,936200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":750,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-29",92.61,94.86,92.13,94.64,3.03,494900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1303,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",92.58,93.55,91.85,91.86,-0.66,332200,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1245,"change":1641,"percent_change":423,"volume":1642,"transactions":9,"vwap":1245},"2026-01-27",94.050003,91.8,-0.99,342300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-26",92.080002,93.69,91.58,93.46,1.71,1.86,289300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-23",95.64,96.61,91.010002,91.75,-4.54,-4.71,382700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":840,"percent_change":840,"volume":1667,"transactions":9,"vwap":1666},"2026-01-22",96.45,99.82,96.099998,96.29,407900,{"date":1669,"open":1670,"high":718,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",93.54,93.029999,96.17,3.21,3.45,428800,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1112,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-20",92.66,94.75,92.96,-1.58,320500,{"date":1684,"open":1685,"high":844,"low":324,"close":1686,"change":766,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-16",93.81,94.45,0.67,342700,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-15",92.31,94.39,93.82,1.82,1.98,239200,{"date":1698,"open":911,"high":1699,"low":1700,"close":1261,"change":650,"percent_change":1247,"volume":1701,"transactions":9,"vwap":1261},"2026-01-14",92.93,91.22,332100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1526,"volume":1709,"transactions":9,"vwap":1707},"2026-01-13",92.12,92.3,90.81,91.7,0.21,222700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":577,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",91.29,92.2,90.33,91.49,-0.93,257200,{"date":1719,"open":1720,"high":1165,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-09",93.24,91.54,92.35,-0.81,-0.87,237900,{"date":1727,"open":284,"high":411,"low":1728,"close":1729,"change":629,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-08",90.65,93.16,2.47,221800,{"date":1733,"open":293,"high":1700,"low":261,"close":1734,"change":143,"percent_change":153,"volume":1735,"transactions":9,"vwap":1734},"2026-01-07",90.91,323600,{"date":1737,"open":1738,"high":293,"low":1738,"close":1739,"change":392,"percent_change":1351,"volume":1740,"transactions":9,"vwap":1739},"2026-01-06",88.75,90.59,463700,{"date":1742,"open":1123,"high":1743,"low":1744,"close":1506,"change":1745,"percent_change":1287,"volume":1746,"transactions":9,"vwap":1506},"2026-01-05",90.82,87,2.12,469700,{"date":1748,"open":1749,"high":953,"low":1750,"close":1751,"change":1351,"percent_change":1294,"volume":1752,"transactions":9,"vwap":1751},"2026-01-02",86.099998,84.83,87.38,452600,{"date":1754,"open":1123,"high":1123,"low":1755,"close":1756,"change":1534,"percent_change":286,"volume":1757,"transactions":9,"vwap":1756},"2025-12-31",85.54,86.16,392500,{"date":1759,"open":970,"high":220,"low":1026,"close":993,"change":1064,"percent_change":1760,"volume":1761,"transactions":9,"vwap":993},"2025-12-30",-0.95,252600,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1613,"percent_change":1635,"volume":1767,"transactions":9,"vwap":1766},"2025-12-29",88.56,86.74,87.59,219400,{"date":1769,"open":1770,"high":1771,"low":220,"close":1772,"change":454,"percent_change":1064,"volume":1773,"transactions":9,"vwap":1772},"2025-12-26",88.97,89.15,88.17,171700,{"date":1775,"open":1776,"high":17,"low":1777,"close":1459,"change":882,"percent_change":946,"volume":1778,"transactions":9,"vwap":1459},"2025-12-24",88.59,88.11,166600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-23",89.07,89.12,88.14,88.4,-0.48,-0.54,402600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-22",88.64,89.32,87.83,88.88,1.37,1.57,515900,{"date":1798,"open":1799,"high":1800,"low":196,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-19",88.080002,89.69,87.51,-0.85,-0.96,728600,{"date":1806,"open":1807,"high":218,"low":1744,"close":945,"change":1808,"percent_change":392,"volume":1809,"transactions":9,"vwap":945},"2025-12-18",88.68,0.95,473900,{"date":1811,"open":1443,"high":1812,"low":1443,"close":1149,"change":1813,"percent_change":987,"volume":1814,"transactions":9,"vwap":1149},"2025-12-17",87.94,1.21,442000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1461,"percent_change":1508,"volume":1821,"transactions":9,"vwap":1820},"2025-12-16",86.37,87.029999,86.089996,86.2,458700,{"date":1823,"open":1824,"high":960,"low":1825,"close":1826,"change":1827,"percent_change":1358,"volume":1828,"transactions":9,"vwap":1826},"2025-12-15",86.54,85.5,86.010002,0.59,373400,{"date":1830,"open":208,"high":208,"low":1831,"close":1832,"change":1080,"percent_change":1833,"volume":923,"transactions":9,"vwap":1832},"2025-12-12",84.52,85.42,-0.3,{"date":1835,"open":1825,"high":1117,"low":1292,"close":1394,"change":954,"percent_change":681,"volume":1836,"transactions":9,"vwap":1394},"2025-12-11",315600,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1551,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-10",82.95,86.64,85.64,3.29,329300,{"date":1845,"open":1846,"high":199,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-09",85.2,82.69,82.91,-2.21,-2.6,300500,{"date":1853,"open":1348,"high":1817,"low":1854,"close":1855,"change":781,"percent_change":882,"volume":1856,"transactions":9,"vwap":1855},"2025-12-08",84.07,85.12,386900,{"date":1858,"open":1859,"high":1363,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1248,"transactions":9,"vwap":1861},"2025-12-05",84.26,84,84.69,-0.1,-0.12,{"date":1865,"open":1332,"high":1046,"low":1866,"close":1867,"change":1868,"percent_change":68,"volume":1869,"transactions":9,"vwap":1867},"2025-12-04",82.3,84.79,0.76,308200,{"date":1871,"open":1872,"high":1435,"low":1873,"close":1874,"change":1287,"percent_change":640,"volume":1296,"transactions":9,"vwap":1874},"2025-12-03",82.059998,82,84.029999,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-02",83.52,83.57,81.42,81.6,-1.13,-1.37,205100,{"date":1885,"open":1886,"high":1086,"low":1887,"close":1888,"change":1889,"percent_change":1687,"volume":1890,"transactions":9,"vwap":1888},"2025-12-01",81.86,81.61,82.73,0.55,281100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1461,"percent_change":1526,"volume":1896,"transactions":9,"vwap":1895},"2025-11-28",82.78,81.48,82.18,122100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":997,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-26",82.64,83.28,81.99,-0.77,365800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",81.11,83.43,80.18,82.63,2.55,3.18,251800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":691,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-24",79.41,80.41,78.71,80.080002,0.77,265600,{"date":1922,"open":1923,"high":1916,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-21",77.44,76.98,79.47,2.7,3.52,369700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":711,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-20",78.22,79.66,76.67,76.77,-0.4,262600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":133,"percent_change":90,"volume":1943,"transactions":9,"vwap":1942},"2025-11-19",76.88,78.029999,76.33,77.080002,288900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":485,"percent_change":849,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",75.37,77.32,75.010002,76.3,295600,{"date":1952,"open":1953,"high":1954,"low":27,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-17",78.78,79.26,75.6,-3.52,-4.45,353700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":444,"percent_change":1592,"volume":1965,"transactions":9,"vwap":1964},"2025-11-14",79.4,79.49,78.010002,79.12,234300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-13",81.49,82.48,79.15,79.85,-2.15,-2.62,291400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1873,"change":1979,"percent_change":890,"volume":1980,"transactions":9,"vwap":1873},"2025-11-12",81.27,83.16,0.07,421700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":113,"percent_change":113,"volume":1987,"transactions":9,"vwap":1986},"2025-11-11",81.87,83.31,80.92,81.93,224800,{"date":1989,"open":1990,"high":1334,"low":1991,"close":1992,"change":566,"percent_change":1813,"volume":1993,"transactions":9,"vwap":1992},"2025-11-10",81.52,80.72,81.94,221600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":83,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-07",79.61,81.019997,79.040001,80.96,1.68,227300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1881,"percent_change":743,"volume":2008,"transactions":9,"vwap":2007},"2025-11-06",80.76,81.31,79.029999,79.62,227600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-05",79.11,81.14,78.41,80.75,1.72,2.18,292300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2006,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2006},"2025-11-04",78.58,79.51,77.84,-0.35,-0.44,272700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":987,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-03",77.39,79.38,76.41,1.8,432300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-31",76.95,78.34,75.63,77.98,-1.34,-1.69,582600,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":1889,"percent_change":485,"volume":2047,"transactions":9,"vwap":2046},"2025-10-30",78.18,79.68,79.32,346600,{"date":2049,"open":2050,"high":2051,"low":2036,"close":2052,"change":2053,"percent_change":1337,"volume":2054,"transactions":9,"vwap":2052},"2025-10-29",79.87,81.07,78.77,-1.88,343100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1687,"volume":2062,"transactions":9,"vwap":2060},"2025-10-28",80.089996,80.78,79.27,80.65,0.54,199000,{"date":2064,"open":2065,"high":1906,"low":2066,"close":2067,"change":2068,"percent_change":1005,"volume":2069,"transactions":9,"vwap":2067},"2025-10-27",81,80.099998,80.11,-0.29,257100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1795,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-24",80.14,80.73,79.76,80.4,1.99,246500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":306,"percent_change":275,"volume":2084,"transactions":9,"vwap":2083},"2025-10-23",78.91,79.23,77.79,78.83,275400,{"date":2086,"open":1962,"high":2045,"low":2087,"close":2088,"change":306,"percent_change":275,"volume":2089,"transactions":9,"vwap":2088},"2025-10-22",78.4,78.97,280100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2011,"change":1889,"percent_change":485,"volume":2095,"transactions":9,"vwap":2011},"2025-10-21",78.32,79.43,78.15,259000,{"date":2097,"open":2098,"high":2080,"low":1924,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-20",77.48,78.56,2.06,2.69,342900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-17",76.48,77.019997,75.43,76.5,0.8,1.06,564200,{"date":2113,"open":2114,"high":2115,"low":1948,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-16",81.53,81.69,75.7,-6.7,-8.13,621400,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-15",84.94,81.91,82.4,-2.12,-2.51,245500,{"date":2129,"open":2130,"high":1825,"low":2130,"close":1831,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1831},"2025-10-14",80.47,3.65,4.51,283600,{"date":2135,"open":2065,"high":2005,"low":2007,"close":2136,"change":2137,"percent_change":2138,"volume":1470,"transactions":9,"vwap":2136},"2025-10-13",80.87,1.3,1.63,{"date":2140,"open":2141,"high":2142,"low":2046,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-10",83.37,84.39,79.57,-3.8,-4.56,456900,{"date":2148,"open":1387,"high":2149,"low":2124,"close":2141,"change":1327,"percent_change":1328,"volume":2150,"transactions":9,"vwap":2141},"2025-10-09",83.65,258500,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":712,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-08",84.43,83.11,83.46,-0.38,255100,{"date":2159,"open":1395,"high":2160,"low":2161,"close":1366,"change":1578,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1366},"2025-10-07",86.43,83.75,-2.16,265000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1272,"percent_change":2061,"volume":2170,"transactions":9,"vwap":2169},"2025-10-06",85.75,87.2,84.65,85.63,313100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":393,"volume":2178,"transactions":9,"vwap":2176},"2025-10-03",84.6,86.019997,84.36,85.17,0.96,289000,{"date":2180,"open":2181,"high":1416,"low":2182,"close":2183,"change":546,"percent_change":1238,"volume":2184,"transactions":9,"vwap":2183},"2025-10-02",83.42,83,84.21,250900,{"date":2186,"open":1859,"high":2173,"low":1888,"close":2187,"change":295,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-01",83.53,-1.32,239900,{"date":2191,"open":1817,"high":2192,"low":2161,"close":2168,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2168},"2025-09-30",86.62,-1.65,-1.91,433400,{"date":2197,"open":1127,"high":1127,"low":2198,"close":2199,"change":2200,"percent_change":2188,"volume":2201,"transactions":9,"vwap":2199},"2025-09-29",85.15,86.3,-1.15,358600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1039,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-26",87.5,88.6,87.15,87.45,0.18,305300,{"date":2211,"open":2212,"high":2207,"low":2213,"close":2214,"change":712,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-25",87.4,86.38,87.29,-0.37,317100,{"date":2218,"open":944,"high":2219,"low":2220,"close":20,"change":1802,"percent_change":1803,"volume":2221,"transactions":9,"vwap":20},"2025-09-24",88.83,86.97,315100,{"date":2223,"open":2224,"high":272,"low":2225,"close":2226,"change":54,"percent_change":1469,"volume":2227,"transactions":9,"vwap":2226},"2025-09-23",88.37,88.18,88.46,314300,{"date":2229,"open":2230,"high":968,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-22",87.62,87.059998,87.97,-0.55,-0.62,410100,{"date":2237,"open":2238,"high":2238,"low":2239,"close":231,"change":1445,"percent_change":2240,"volume":2241,"transactions":9,"vwap":231},"2025-09-19",91.16,88.49,-2.66,1183100,{"date":2243,"open":2244,"high":2245,"low":1116,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-18",88.72,91.31,90.94,3.34,3.81,410900,{"date":2251,"open":2239,"high":1450,"low":1465,"close":2252,"change":997,"percent_change":444,"volume":2253,"transactions":9,"vwap":2252},"2025-09-17",87.6,417700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":985,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":985},"2025-09-16",90,90.26,87.68,-2.05,-2.27,340000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-15",91.68,91.97,90.019997,90.29,-1.22,-1.33,277200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":454,"percent_change":221,"volume":2277,"transactions":9,"vwap":2276},"2025-09-12",91.79,92.34,91.12,91.51,199600,{"date":2279,"open":1640,"high":2280,"low":270,"close":2281,"change":349,"percent_change":881,"volume":1265,"transactions":9,"vwap":2281},"2025-09-11",92.49,92.25,{"date":2283,"open":2284,"high":2285,"low":1700,"close":2286,"change":766,"percent_change":1358,"volume":2287,"transactions":9,"vwap":2286},"2025-09-10",91.69,92.6,91.84,202000,{"date":2289,"open":2273,"high":2290,"low":273,"close":2291,"change":1641,"percent_change":317,"volume":1432,"transactions":9,"vwap":2291},"2025-09-09",92.27,91.21,{"date":2293,"open":2294,"high":2281,"low":2295,"close":1713,"change":1294,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1713},"2025-09-08",91.43,90.089996,1.56,294100,{"date":2299,"open":2280,"high":2300,"low":281,"close":2301,"change":2302,"percent_change":371,"volume":2303,"transactions":9,"vwap":2301},"2025-09-05",93.84,90.78,-1.36,304000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1694,"volume":2311,"transactions":9,"vwap":2309},"2025-09-04",90.77,92.18,90.61,92.14,1.65,258200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-03",89.89,91.050003,89.56,90.49,0.47,0.52,414100,{"date":2322,"open":2323,"high":2324,"low":926,"close":2266,"change":1264,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2266},"2025-09-02",89.84,90.55,-1.3,294000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2291,"change":306,"percent_change":307,"volume":2332,"transactions":9,"vwap":2291},"2025-08-29",91.36,92.019997,90.64,212600,{"date":2334,"open":2335,"high":2335,"low":293,"close":910,"change":1803,"percent_change":819,"volume":2336,"transactions":9,"vwap":910},"2025-08-28",92.99,280400,{"date":2338,"open":304,"high":2339,"low":304,"close":1691,"change":2340,"percent_change":403,"volume":2341,"transactions":9,"vwap":1691},"2025-08-27",92.72,1.16,279700,{"date":2343,"open":2256,"high":2273,"low":1474,"close":1253,"change":566,"percent_change":392,"volume":2344,"transactions":9,"vwap":1253},"2025-08-26",328400,{"date":2346,"open":2324,"high":2347,"low":2348,"close":2349,"change":1612,"percent_change":285,"volume":2350,"transactions":9,"vwap":2349},"2025-08-25",90.89,89.99,90.17,408300,{"date":2352,"open":1423,"high":2353,"low":1423,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-22",91.17,90.74,4.91,5.72,620600,{"date":2359,"open":1826,"high":1026,"low":969,"close":2360,"change":1902,"percent_change":2361,"volume":2311,"transactions":9,"vwap":2360},"2025-08-21",85.83,-0.89,{"date":2363,"open":2364,"high":1021,"low":2365,"close":1035,"change":1080,"percent_change":1833,"volume":2366,"transactions":9,"vwap":1035},"2025-08-20",86.95,86.22,221100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":897,"change":2215,"percent_change":2372,"volume":2373,"transactions":9,"vwap":897},"2025-08-19",87.13,87.95,86.51,-0.42,191000,{"date":2375,"open":1123,"high":886,"low":2376,"close":1109,"change":1064,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1109},"2025-08-18",86.55,-0.94,218200,{"date":2380,"open":2381,"high":929,"low":20,"close":2382,"change":662,"percent_change":1881,"volume":2383,"transactions":9,"vwap":2382},"2025-08-15",89.089996,88.059998,656800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1781,"change":775,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1781},"2025-08-14",88.5,89.099998,87.86,-0.28,276300,{"date":2392,"open":2393,"high":2394,"low":2224,"close":1791,"change":403,"percent_change":618,"volume":2395,"transactions":9,"vwap":1791},"2025-08-13",88.89,89.49,369300,{"date":2397,"open":2398,"high":985,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-12",85.25,85.14,88.050003,3.64,4.31,347100,{"date":2405,"open":2399,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1533,"volume":2410,"transactions":9,"vwap":2408},"2025-08-11",85.58,83.88,84.41,-0.5,273400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1069,"change":2416,"percent_change":382,"volume":2417,"transactions":9,"vwap":1069},"2025-08-08",85.07,85.55,84.099998,0.79,324400,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":1760,"percent_change":295,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",86.029999,83.92,84.12,293700,{"date":2425,"open":2426,"high":1467,"low":2427,"close":2413,"change":1064,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2413},"2025-08-06",85.33,85.059998,-0.97,285600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":781,"volume":2437,"transactions":9,"vwap":2435},"2025-08-05",85.24,86.040001,83.87,85.9,0.37,335000,{"date":2439,"open":1333,"high":1395,"low":2440,"close":1438,"change":922,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1438},"2025-08-04",84.2,1.33,366000,{"date":2444,"open":2445,"high":978,"low":2446,"close":2408,"change":732,"percent_change":804,"volume":2447,"transactions":9,"vwap":2408},"2025-08-01",84.25,82.33,537500,{"date":2449,"open":2450,"high":2451,"low":2122,"close":995,"change":2110,"percent_change":1256,"volume":2452,"transactions":9,"vwap":995},"2025-07-31",87.99,88.2,786500,{"date":2454,"open":2455,"high":2231,"low":2122,"close":1036,"change":711,"percent_change":1005,"volume":2456,"transactions":9,"vwap":1036},"2025-07-30",86.080002,448900,{"date":2458,"open":1484,"high":1021,"low":1825,"close":2459,"change":494,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-29",85.6,-0.22,333800,{"date":2463,"open":1341,"high":2360,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-28",84.35,85.79,1.07,1.26,322500,{"date":2470,"open":2422,"high":2471,"low":1079,"close":2472,"change":1461,"percent_change":1508,"volume":2473,"transactions":9,"vwap":2472},"2025-07-25",84.8,84.72,304300,{"date":2475,"open":1422,"high":2199,"low":2476,"close":2477,"change":296,"percent_change":742,"volume":2478,"transactions":9,"vwap":2477},"2025-07-24",84.31,84.53,328100,{"date":2480,"open":2481,"high":2482,"low":1332,"close":1309,"change":1687,"percent_change":2416,"volume":1040,"transactions":9,"vwap":1309},"2025-07-23",85.51,86.12,{"date":2484,"open":969,"high":2485,"low":2427,"close":2413,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2413},"2025-07-22",86.41,-0.45,-0.53,318300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":113,"percent_change":113,"volume":2495,"transactions":9,"vwap":2494},"2025-07-21",85.7,87.040001,85.31,85.52,236100,{"date":2497,"open":1749,"high":2498,"low":1061,"close":1438,"change":556,"percent_change":1047,"volume":2499,"transactions":9,"vwap":1438},"2025-07-18",86.19,286700,{"date":2501,"open":1087,"high":1819,"low":1087,"close":969,"change":2502,"percent_change":1586,"volume":2503,"transactions":9,"vwap":969},"2025-07-17",2.29,466600,{"date":2505,"open":1366,"high":1860,"low":2506,"close":2507,"change":759,"percent_change":2318,"volume":2508,"transactions":9,"vwap":2507},"2025-07-16",81.95,83.27,238700,{"date":2510,"open":2413,"high":2414,"low":2511,"close":1326,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1326},"2025-07-15",82.62,-2.83,-3.3,421300,{"date":2516,"open":1379,"high":1100,"low":2517,"close":2518,"change":829,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-14",83.58,85.71,1.89,235100,{"date":2522,"open":2476,"high":2122,"low":1379,"close":2422,"change":1533,"percent_change":913,"volume":2395,"transactions":9,"vwap":2422},"2025-07-11",{"date":2524,"open":2415,"high":2525,"low":2154,"close":1424,"change":2526,"percent_change":128,"volume":2527,"transactions":9,"vwap":1424},"2025-07-10",85.88,0.34,395400,{"date":2529,"open":2530,"high":2530,"low":2531,"close":1103,"change":1039,"percent_change":1461,"volume":2532,"transactions":9,"vwap":1103},"2025-07-09",84.96,83.29,233300,{"date":2534,"open":2535,"high":2536,"low":2181,"close":2183,"change":1813,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2183},"2025-07-08",83.62,84.7,1.46,415000,{"date":2540,"open":1084,"high":1416,"low":2541,"close":2182,"change":577,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2182},"2025-07-07",82.46,-1.03,426800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":546,"percent_change":1359,"volume":2344,"transactions":9,"vwap":2549},"2025-07-03",83.59,84.59,83.35,83.86,{"date":2551,"open":2029,"high":2517,"low":2552,"close":1079,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1079},"2025-07-02",78.92,4.86,6.21,917600,{"date":2557,"open":1955,"high":2558,"low":2559,"close":2092,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2092},"2025-07-01",79.14,75.55,2.28,3,380100,{"date":2564,"open":2565,"high":1947,"low":2566,"close":2567,"change":1723,"percent_change":820,"volume":2568,"transactions":9,"vwap":2567},"2025-06-30",77.28,75.89,76.040001,314800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":962,"percent_change":1014,"volume":2575,"transactions":9,"vwap":2574},"2025-06-27",77.2,77.35,76.21,76.85,557400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2296,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-26",75.39,76.86,75.35,76.7,2.08,167300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":233,"percent_change":1327,"volume":2590,"transactions":9,"vwap":2589},"2025-06-25",75.07,75.8,74.26,75.14,239700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":485,"percent_change":382,"volume":2597,"transactions":9,"vwap":2596},"2025-06-24",75.38,76.28,74.92,75.21,247500,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":1730,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-23",71.9,74.58,74.51,3.43,287000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":382,"percent_change":21,"volume":2610,"transactions":9,"vwap":2608},"2025-06-20",71.61,72.040001,71.010002,725600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":21,"percent_change":2519,"volume":2617,"transactions":9,"vwap":2616},"2025-06-18",69.28,71.76,69.25,71.099998,402700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2023,"percent_change":2409,"volume":2624,"transactions":9,"vwap":2623},"2025-06-17",69.54,70.66,69.47,69.78,406400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1493,"volume":2632,"transactions":9,"vwap":2630},"2025-06-16",70.81,71.42,69.99,70.13,0.08,400900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-13",71.16,71.72,69.69,70.050003,-2.54,-3.5,551000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":759,"percent_change":2061,"volume":2648,"transactions":9,"vwap":2647},"2025-06-12",71.77,72.69,71.17,72.59,312700,{"date":2650,"open":2651,"high":2652,"low":2600,"close":2653,"change":1119,"percent_change":74,"volume":2654,"transactions":9,"vwap":2653},"2025-06-11",73.36,73.6,72.2,499400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":393,"percent_change":829,"volume":2661,"transactions":9,"vwap":2660},"2025-06-10",72.19,73.029999,71.97,72.99,371300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":148,"volume":2669,"transactions":9,"vwap":2667},"2025-06-09",71.95,72.68,71.52,71.85,0.27,248300,{"date":2671,"open":2672,"high":2607,"low":2673,"close":2674,"change":2675,"percent_change":1288,"volume":2676,"transactions":9,"vwap":2674},"2025-06-06",71.07,70.3,71.58,1.95,231400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1080,"percent_change":2215,"volume":2683,"transactions":9,"vwap":2682},"2025-06-05",69.64,70.2,69.19,69.63,219900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":222,"percent_change":2690,"volume":2683,"transactions":9,"vwap":2689},"2025-06-04",70.6,70.94,69.88,69.89,-1.27,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":536,"percent_change":466,"volume":2697,"transactions":9,"vwap":2696},"2025-06-03",69.5,71.059998,69.080002,70.79,263100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1862,"percent_change":306,"volume":2704,"transactions":9,"vwap":2703},"2025-06-02",69.040001,69.76,67.89,69.44,280200,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2620,"change":1263,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2620},"2025-05-30",70.46,69.45,-1.57,432700,{"date":2712,"open":2686,"high":2621,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-29",69.83,70.65,0.42,0.6,236600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2269,"percent_change":599,"volume":2724,"transactions":9,"vwap":2723},"2025-05-28",71.28,71.93,70.18,70.23,203300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1695,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-27",70.48,71.62,69.71,71.56,2.85,211000,{"date":2734,"open":2735,"high":2688,"low":2736,"close":2737,"change":1327,"percent_change":1142,"volume":2738,"transactions":9,"vwap":2737},"2025-05-23",67.73,67.5,69.58,267500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1247,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-22",68.78,70.4,68.74,69.67,0.48,324500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":980,"volume":2754,"transactions":9,"vwap":2752},"2025-05-21",71.33,71.59,69.3,69.34,-2.57,340500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1327,"percent_change":1863,"volume":2761,"transactions":9,"vwap":2760},"2025-05-20",71.86,72.47,71.54,71.91,216800,{"date":2763,"open":2764,"high":2657,"low":2765,"close":2766,"change":1006,"percent_change":1612,"volume":2767,"transactions":9,"vwap":2766},"2025-05-19",71,70.7,72,298900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":711,"percent_change":2774,"volume":1682,"transactions":9,"vwap":2773},"2025-05-16",72.67,72.72,71.7,72.41,-0.43,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2771,"change":650,"percent_change":349,"volume":2780,"transactions":9,"vwap":2771},"2025-05-15",72.29,73.019997,71.51,258300,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-14",73.5,73.52,72.32,72.42,-1.17,-1.59,297800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":465,"volume":2797,"transactions":9,"vwap":2795},"2025-05-13",73.15,73.73,72.55,73.59,1.36,276500,{"date":2799,"open":2800,"high":2801,"low":2772,"close":2802,"change":671,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-12",72.54,73.089996,72.23,5,341500,{"date":2806,"open":2615,"high":2807,"low":2808,"close":2809,"change":1404,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-05-09",69.49,68.53,68.79,-0.33,212700,{"date":2813,"open":2814,"high":2713,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-08",67.68,67.64,69.019997,1.92,2.86,356000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1048,"percent_change":233,"volume":2826,"transactions":9,"vwap":2825},"2025-05-07",67.88,67.9,66.82,67.099998,307500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1902,"volume":2834,"transactions":9,"vwap":2832},"2025-05-06",66.87,67.97,66.26,67.15,-0.52,262200,{"date":2836,"open":2837,"high":2809,"low":2838,"close":2839,"change":650,"percent_change":881,"volume":2840,"transactions":9,"vwap":2839},"2025-05-05",66.71,66.58,67.67,350100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2731,"volume":2848,"transactions":9,"vwap":2846},"2025-05-02",65.91,67.79,65.8,67.37,1.87,414200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1911,"volume":2856,"transactions":9,"vwap":2854},"2025-05-01",63.55,65.89,62.35,65.5,2.02,603000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":338,"percent_change":443,"volume":2863,"transactions":9,"vwap":2862},"2025-04-30",62.45,63.65,61.96,63.48,359900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2867,"change":2869,"percent_change":1030,"volume":2870,"transactions":9,"vwap":2867},"2025-04-29",62.81,63.94,62.33,1.1,357400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1493,"percent_change":2208,"volume":2877,"transactions":9,"vwap":2876},"2025-04-28",62.41,63.24,61.81,62.84,266500,{"date":2879,"open":2880,"high":2881,"low":2853,"close":2882,"change":1533,"percent_change":1716,"volume":2883,"transactions":9,"vwap":2882},"2025-04-25",62.72,63.46,62.73,201200,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":930,"percent_change":2100,"volume":2890,"transactions":9,"vwap":2889},"2025-04-24",61.94,63.47,61.42,63.32,271800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":857,"percent_change":2015,"volume":2897,"transactions":9,"vwap":2896},"2025-04-23",63.060001,64.78,61.4,62.040001,395800,{"date":181,"open":2899,"high":2900,"low":177,"close":2901,"change":789,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},59.61,61.31,60.99,2.32,289900]