[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXS":3,"homepage-market-summary":35,"stock-historical-AXS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AXS","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},"Axis Capital Holders Limited","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Axis Capital Holdings Ltd is a specialty underwriter and provider of insurance and reinsurance solutions with operations in Bermuda, the United States (U.S.), Europe, Singapore, and Canada. The company manages its portfolio holistically, aiming to construct an optimum consolidated portfolio of funded and unfunded risks. The company's segment consists of Insurance and Reinsurance. The company generates the majority of its revenue from the Insurance segment. Geographically, the company generates the majority of its revenue from the United States, and also has its presence in Ireland, Lloyd's of London, and Bermuda.","1,966","Pembroke",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.855,1.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},94.88,96.01,96.045,93.02,95.51,-0.63,-0.66,902365.279806,18413,94.7849,119.99,88.07,661650.959468753,21.3,5851,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},664917,242694690.826657,-0.99,"2025-04-22",[186,187,197,208,218,228,237,248,259,269,280,290,300,311,321,331,341,350,360,371,380,391,401,409,419,426,436,445,454,464,473,483,493,502,511,520,528,538,548,559,570,581,592,603,613,624,635,645,655,665,675,686,697,708,718,726,735,743,752,760,769,778,787,796,803,812,821,828,835,844,853,861,868,877,885,893,902,909,917,923,931,939,947,955,962,970,979,986,994,1001,1010,1016,1023,1030,1035,1042,1051,1058,1066,1074,1083,1090,1096,1102,1110,1115,1118,1125,1131,1138,1142,1146,1152,1159,1166,1172,1180,1188,1196,1201,1209,1216,1223,1231,1239,1247,1252,1260,1266,1273,1279,1286,1291,1300,1305,1310,1316,1322,1327,1332,1337,1342,1349,1354,1361,1366,1373,1379,1387,1395,1401,1407,1416,1422,1427,1433,1440,1447,1452,1457,1461,1466,1474,1479,1486,1492,1500,1506,1514,1520,1525,1530,1538,1545,1550,1557,1563,1570,1577,1581,1587,1592,1600,1606,1611,1619,1626,1635,1642,1649,1657,1664,1672,1680,1686,1692,1700,1705,1711,1718,1724,1731,1736,1744,1749,1754,1761,1768,1775,1781,1786,1789,1794,1800,1806,1810,1814,1820,1825,1830,1835,1840,1846,1852,1856,1860,1866,1873,1879,1885,1892,1899,1908,1914,1922,1929,1937,1944,1951,1958,1965,1972,1979,1985,1992,1998,2003,2010,2017,2024,2031,2037,2045,2051,2056,2062,2070,2076,2082,2088,2092,2097,2105,2111,2118,2124,2129,2136,2143,2149,2153,2159,2164,2171,2175,2180,2185,2189,2196,2201,2208,2212,2217,2222,2227,2233,2237,2242,2249,2255,2262,2268,2274,2279,2285,2292,2296,2303,2310,2317,2324,2331,2336,2341,2345,2351,2356,2362,2369,2377,2382,2386,2392,2398,2403,2406,2414,2421,2427,2431,2437,2443,2448,2454,2459,2464,2470,2476,2484,2489,2494,2501,2509,2517,2523,2529,2535,2542,2548,2553,2559,2566,2569,2574,2580,2586,2590,2594,2598,2602,2606,2614,2617,2621,2625,2630,2634,2641,2648,2654,2660,2665,2670,2675,2680],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",93.66,95.555,93.045,1.31,1.39,700043.062307,15662,94.9145,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",94.67,95.22,93.89,94.2,-1.04,-1.09,1059400.072963,16374,94.3213,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",94.06,95.345,95.24,0.79,0.84,825142.798857,18660,94.8419,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",94.55,94.96,93.75,94.45,0,700568.223175,16278,94.5819,{"date":229,"open":230,"high":212,"low":231,"close":223,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",95.18,94.33,-0.27,-0.29,441737.463193,13450,94.6656,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",95.49,96.31,94.53,94.72,-0.59,-0.62,504412.828641,13303,95.3092,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",96,96.99,95.26,95.31,-0.97,-1.01,711756.624477,19049,95.821,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",98.11,96.14,96.28,-1.69,-1.73,590638.002331,13752,96.5498,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",99.21,99.99,97.63,97.97,-1.23,-1.24,566469.333473,13296,98.2086,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",99.51,100.31,98.6801,99.2,-0.78,1002520.499103,15011,99.2479,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",99.96,100.65,99.02,99.98,0.39,826111.116297,17846,100.0758,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",99.71,100.13,98.5301,99.59,-0.95,-0.94,802008.580121,18215,99.4941,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",99.3,100.69,98.93,100.54,0.54,823123.487356,19164,100.2832,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":17,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",98.9,100.83,98.89,100,1.79,724250.315695,21679,99.911,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":26,"volume":338,"transactions":339,"vwap":340},"2026-09-11",99.29,99.8,96.86,98.24,-0.65,881995.539525,34367,97.8922,{"date":342,"open":343,"high":343,"low":344,"close":325,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",99.91,98.04,0.51,0.52,623465.286774,13438,98.7442,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",98.4,98.8211,97.31,98.38,-0.23,448598.410261,13251,98.4117,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",99.89,100.314,98.46,98.61,-2.53,-2.5,543751.601179,13575,99.0565,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",100.35,101.6425,101.14,-0.26,612456.3677,12931,101.1366,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",100.36,102.67,100.34,101.4,1.73,1.74,643199.276748,14833,101.7773,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",100.66,101.01,99.38,99.67,-0.13,416298.051851,11811,99.9082,{"date":402,"open":403,"high":404,"low":403,"close":334,"change":94,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",99.01,100.1451,1.03,479291.726703,15711,99.7327,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",99.52,99.68,98.53,98.78,-0.74,529242.070795,11179,98.7648,{"date":420,"open":333,"high":421,"low":422,"close":411,"change":58,"percent_change":58,"volume":423,"transactions":424,"vwap":425},"2026-08-28",99.845,98.94,371754.270732,9704,99.3812,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",98.84,99.64,98.44,99.03,-0.98,371546.254771,11096,99.1204,{"date":437,"open":438,"high":439,"low":403,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",99.41,101,100.01,0.6,556359.298611,12486,99.9463,{"date":446,"open":447,"high":448,"low":449,"close":438,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",99.09,99.65,98.48,0.07,579840.177732,20569,99.2252,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",99.22,100.78,99.34,0.61,0.62,414263.804776,21377,99.6998,{"date":465,"open":447,"high":466,"low":467,"close":468,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",99.595,98.525,98.73,0.13,519295.268326,19690,98.8732,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",98.23,99.605,97.095,98.6,0.05,688476.156221,14407,99.0327,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",101.33,98.49,98.55,-2.19,-2.17,587736.821146,12142,99.4033,{"date":494,"open":394,"high":495,"low":496,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",102.04,100.57,100.74,0.86,527933.618882,14731,101.235,{"date":503,"open":314,"high":504,"low":412,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",101.61,99.88,-1.32,-1.3,510671.452106,11502,99.9997,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":65,"percent_change":65,"volume":517,"transactions":518,"vwap":519},"2026-08-14",100.26,101.88,99.76,101.2,617830.525797,12686,101.3223,{"date":521,"open":373,"high":522,"low":523,"close":440,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",100.685,99.42,0.58,509682.541354,11786,100.014,{"date":529,"open":530,"high":531,"low":285,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",100.33,102.22,99.43,-1.29,-1.28,822346.721478,17336,100.3475,{"date":539,"open":540,"high":541,"low":496,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",101.28,102.25,100.72,-1.07,-1.05,487307.350323,15113,101.0052,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",102.86,103.37,101.18,101.79,-1.7,-1.64,690696.673818,14899,102.0057,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",103.62,103.965,101.81,103.49,-0.96,-0.92,476355.148071,13727,103.3994,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",104.85,104.9925,103.685,104.45,0.2,0.19,597659.798507,13541,104.4429,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",103.9,105.365,103.45,104.25,0.5,0.48,595976.570793,14521,104.2176,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",104.28,105.21,103.57,103.75,-2.12,-2,741337.836241,16851,104.0586,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":346,"volume":610,"transactions":611,"vwap":612},"2026-08-03",104.97,106.71,104.925,105.87,0.55,664132.84556,17102,105.5907,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",105.97,106.17,103.17,105.32,0.27,0.26,862952.910961,18353,105.4896,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",104.96,105.82,103.345,105.05,-0.91,-0.86,1463752.587108,24915,104.7309,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",97.94,109.91,105.96,-13.31,-11.16,2309964.8035,36556,105.8086,{"date":646,"open":647,"high":30,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",117.52,117.11,119.27,2.22,1.9,907167.529248,19973,119.1293,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":609,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",116.29,118,116.27,117.05,0.47,722984.216131,15624,117.1828,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",113.6,116.95,116.5,1.88,1.64,432208.773333,10711,116.2854,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",113.47,114.75,111.89,114.62,0.97,0.85,411990.637736,9170,114.2829,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",114.4,114.505,112.9,113.65,-0.87,-0.76,482245.68855,10537,113.4727,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",114.71,114.94,113.8,114.52,-0.51,-0.44,482064.401753,11343,114.5476,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":127,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",114.76,116.01,114.4025,115.03,0.22,474110.123761,10264,115.1761,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":94,"volume":725,"transactions":9,"vwap":723},"2026-07-17",114.64,116.63,113.24,114.78,1.16,549900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",111.45,114,111.41,113.62,2.91,2.63,1134000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":265,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",111.87,112.23,108.84,110.71,-1.54,969700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",113.9,114.47,112.41,112.44,-2.08,-1.82,691900,{"date":753,"open":754,"high":755,"low":756,"close":702,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":702},"2026-07-13",114.12,115.26,113.63,1.46,1.29,576800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",112.82,113.79,112.18,113.059998,0.64,0.57,590700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",113.55,113.96,112.14,112.42,-0.43,-0.38,880000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",114.21,114.31,112.71,112.85,-1.68,-1.47,711700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",113.75,115.91,113.25,114.53,1.47,1.3,872100,{"date":797,"open":798,"high":799,"low":800,"close":765,"change":801,"percent_change":376,"volume":802,"transactions":9,"vwap":765},"2026-07-06",112.83,113.76,112.45,-0.3,601400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",110.79,113.51,108.38,113.36,4.29,3.93,754200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",108.26,109.99,107.72,109.07,1.63,1.52,550500,{"date":822,"open":814,"high":823,"low":824,"close":825,"change":826,"percent_change":533,"volume":827,"transactions":9,"vwap":825},"2026-06-30",109.050003,107.14,107.44,-1.4,664900,{"date":829,"open":830,"high":823,"low":831,"close":739,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":739},"2026-06-29",108,107.64,0.12,0.11,618700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",105.47,109.040001,104.67,108.72,4.03,3.85,1341500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",106.029999,107.13,104.11,104.69,-1.34,-1.26,538200,{"date":854,"open":855,"high":856,"low":857,"close":846,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-06-24",105.59,107.42,105.11,0.31,0.29,678200,{"date":862,"open":575,"high":846,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",103.25,105.72,2.33,2.25,1072300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",101.19,103.66,100.41,103.39,2.4,2.38,859200,{"date":878,"open":879,"high":880,"low":530,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",102.81,103.089996,100.99,-2.23,-2.16,1162000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":661,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",102.33,105.089996,102.31,103.22,0.46,938800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",102.029999,103.83,101.91,102.75,1.44,1.42,682100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":397,"percent_change":397,"volume":908,"transactions":9,"vwap":907},"2026-06-15",101.050003,102.07,100.94,101.31,817600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":651,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",100.58,101.57,98.98,101.44,1.91,715000,{"date":918,"open":382,"high":496,"low":919,"close":920,"change":921,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",97.5,99.54,-0.34,633900,{"date":924,"open":925,"high":926,"low":927,"close":505,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":505},"2026-06-10",99.16,100.81,98.62,2.26,2.32,540600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":793,"volume":938,"transactions":9,"vwap":936},"2026-06-09",98.27,98.39,95.83,97.62,1.41,665100,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",99.24,96.089996,96.21,-2.6,-2.63,459600,{"date":948,"open":949,"high":315,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",96.9,95.65,98.81,3.47,3.64,624000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":213,"percent_change":214,"volume":961,"transactions":9,"vwap":960},"2026-06-04",95.75,97.11,94.91,95.34,378200,{"date":963,"open":964,"high":965,"low":966,"close":220,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":220},"2026-06-03",95.46,95.88,94.27,-0.89,-0.93,550900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",97.84,98.07,95.4,95.44,-0.46,-0.48,610400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":681,"percent_change":94,"volume":985,"transactions":9,"vwap":984},"2026-06-01",94,96.23,93.99,95.9,720400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":631,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-29",95.58,96.25,94.6,94.93,-0.9,876100,{"date":995,"open":996,"high":997,"low":981,"close":998,"change":999,"percent_change":577,"volume":1000,"transactions":9,"vwap":998},"2026-05-28",95.21,97.12,95.79,0.18,1074000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",98.79,99.83,95.53,95.61,-3.37,-3.4,543000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":913,"change":565,"percent_change":565,"volume":1015,"transactions":9,"vwap":913},"2026-05-26",99.31,101.089996,98.92,414200,{"date":1017,"open":1018,"high":1019,"low":334,"close":1020,"change":693,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",100.2,101.37,99.94,-0.75,381000,{"date":1024,"open":515,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-21",100.84,98.67,100.7,0.15,444800,{"date":1031,"open":1025,"high":1032,"low":438,"close":1033,"change":58,"percent_change":58,"volume":1034,"transactions":9,"vwap":1033},"2026-05-20",100.92,100.55,415200,{"date":1036,"open":1037,"high":1038,"low":395,"close":1039,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",101.080002,102,100.059998,-0.58,799500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",99,101.23,98.26,100.64,1.55,1.56,1024700,{"date":1052,"open":925,"high":302,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",98.45,99.089996,1.4,1.43,546100,{"date":1059,"open":1060,"high":951,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",97.76,97.24,97.69,0.43,0.44,519600,{"date":1067,"open":449,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",99.33,96.8,97.26,-2.06,-2.07,601900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",98.65,99.93,97.59,99.32,0.81,0.82,515900,{"date":1084,"open":1085,"high":1086,"low":475,"close":1087,"change":1088,"percent_change":967,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",99.81,100.73,98.51,-0.88,647400,{"date":1091,"open":313,"high":326,"low":1092,"close":1093,"change":1094,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",97.57,99.39,0.08,327800,{"date":1097,"open":468,"high":1098,"low":1099,"close":1012,"change":1100,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1012},"2026-05-07",99.74,98.019997,-0.06,495700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":767,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",99.17,100.37,98.71,99.37,0.56,556800,{"date":1111,"open":1112,"high":316,"low":487,"close":951,"change":1113,"percent_change":1113,"volume":1114,"transactions":9,"vwap":951},"2026-05-05",99.059998,-0.03,420100,{"date":1116,"open":913,"high":497,"low":478,"close":428,"change":533,"percent_change":533,"volume":1117,"transactions":9,"vwap":428},"2026-05-04",625800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":303,"change":1123,"percent_change":1123,"volume":1124,"transactions":9,"vwap":303},"2026-05-01",101.92,102.66,99.95,-0.28,575300,{"date":1126,"open":1127,"high":541,"low":1127,"close":872,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":872},"2026-04-30",96.57,2.45,2.5,1192800,{"date":1132,"open":384,"high":1033,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",97.61,97.96,-2.39,-2.38,782100,{"date":1139,"open":1140,"high":870,"low":396,"close":373,"change":214,"percent_change":214,"volume":1141,"transactions":9,"vwap":373},"2026-04-28",100.86,506300,{"date":1143,"open":1044,"high":1144,"low":1044,"close":282,"change":576,"percent_change":576,"volume":1145,"transactions":9,"vwap":282},"2026-04-27",100.76,597600,{"date":1147,"open":324,"high":1148,"low":1149,"close":1012,"change":489,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1012},"2026-04-24",101.45,99.28,-2.14,518800,{"date":1153,"open":1154,"high":1155,"low":941,"close":1156,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",99.78,101.74,101.48,1.59,392800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":362,"change":488,"percent_change":1164,"volume":1165,"transactions":9,"vwap":362},"2026-04-22",101.68,102.059998,99.18,-2.15,611300,{"date":1167,"open":531,"high":1168,"low":870,"close":1169,"change":1170,"percent_change":859,"volume":1171,"transactions":9,"vwap":1169},"2026-04-21",102.85,102.080002,0.3,388300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":376,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",101.95,103,101.38,101.78,-0.25,468500,{"date":1181,"open":911,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-17",102.65,100.25,102.040001,1.51,1.5,454800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-16",100.52,101.39,99.72,100.53,-0.21,616000,{"date":1197,"open":1198,"high":1191,"low":1079,"close":497,"change":87,"percent_change":1199,"volume":1200,"transactions":9,"vwap":497},"2026-04-15",99.35,1.35,559700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-14",98.87,100.12,98.74,99.4,-0.64,639800,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":651,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-13",97.78,100.4,100.040001,1.94,583600,{"date":1217,"open":1174,"high":1174,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",96.89,98.14,-4.29,-4.19,932500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":976,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-09",102.5,103.46,101.89,102.43,-0.45,610000,{"date":1232,"open":504,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",103.12,101.42,102.89,1.82,1.8,457300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":776,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",100.89,102.38,100.44,101.07,-0.39,483200,{"date":1248,"open":1037,"high":1249,"low":293,"close":1250,"change":1194,"percent_change":1194,"volume":1251,"transactions":9,"vwap":1250},"2026-04-06",101.9,101.46,524700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",100.28,101.96,99.66,101.67,1.78,423500,{"date":1261,"open":314,"high":1262,"low":941,"close":362,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":362},"2026-04-01",100.96,-1.52,-1.5,573300,{"date":1267,"open":907,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-31",101.98,99.79,101.41,0.71,405600,{"date":1274,"open":1275,"high":1156,"low":1276,"close":1027,"change":327,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1027},"2026-03-30",99.63,99.029999,1.81,440500,{"date":1280,"open":1281,"high":385,"low":1106,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",101.34,98.91,-2.37,-2.34,564200,{"date":1287,"open":1288,"high":1288,"low":1206,"close":540,"change":1289,"percent_change":1289,"volume":1290,"transactions":9,"vwap":540},"2026-03-26",102.28,0.24,466700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",102.2,102.79,100.82,101.040001,-0.42,-0.41,648400,{"date":1301,"open":1039,"high":1302,"low":326,"close":1250,"change":1303,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1250},"2026-03-24",102.019997,1.08,475800,{"date":1306,"open":1307,"high":1161,"low":1307,"close":1308,"change":1080,"percent_change":1080,"volume":1309,"transactions":9,"vwap":1308},"2026-03-23",98.69,100.38,445500,{"date":1311,"open":362,"high":1312,"low":1313,"close":1314,"change":1028,"percent_change":1028,"volume":1315,"transactions":9,"vwap":1314},"2026-03-20",100.39,99.019997,99.57,766400,{"date":1317,"open":1318,"high":1319,"low":333,"close":523,"change":1135,"percent_change":1320,"volume":1321,"transactions":9,"vwap":523},"2026-03-19",101.8,102.64,-2.35,651000,{"date":1323,"open":1324,"high":1162,"low":375,"close":563,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":563},"2026-03-18",101.6,-0.17,376300,{"date":1328,"open":1045,"high":1225,"low":1045,"close":1268,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1268},"2026-03-17",1.12,1.11,290700,{"date":1333,"open":1148,"high":1334,"low":1144,"close":1140,"change":1335,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1140},"2026-03-16",102.57,-0.04,427400,{"date":1338,"open":485,"high":1339,"low":872,"close":1340,"change":859,"percent_change":859,"volume":1341,"transactions":9,"vwap":1340},"2026-03-13",101.5,100.9,437400,{"date":1343,"open":1344,"high":1345,"low":414,"close":1346,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-12",99.15,100.91,100.61,0.76,449100,{"date":1350,"open":497,"high":497,"low":1276,"close":1351,"change":826,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",99.85,-1.38,563300,{"date":1355,"open":1356,"high":880,"low":1357,"close":1358,"change":1359,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",101.21,100.45,101.25,-0.19,441700,{"date":1362,"open":1363,"high":1363,"low":530,"close":914,"change":1364,"percent_change":741,"volume":1365,"transactions":9,"vwap":914},"2026-03-09",102.59,-1.59,457600,{"date":1367,"open":1368,"high":1369,"low":316,"close":1370,"change":1371,"percent_change":703,"volume":1372,"transactions":9,"vwap":1370},"2026-03-06",102.84,103.4,103.029999,-0.53,444500,{"date":1374,"open":1375,"high":1376,"low":887,"close":1377,"change":801,"percent_change":233,"volume":1378,"transactions":9,"vwap":1377},"2026-03-05",103.44,104.059998,103.56,829800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1229,"volume":1386,"transactions":9,"vwap":1384},"2026-03-04",104.31,104.95,102.34,103.86,-0.47,637700,{"date":1388,"open":1389,"high":864,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",105.099998,102.56,104.33,-2.58,-2.41,667500,{"date":1396,"open":618,"high":1397,"low":1398,"close":1399,"change":65,"percent_change":122,"volume":1400,"transactions":9,"vwap":1399},"2026-03-02",107.27,105.059998,106.91,579300,{"date":1402,"open":1403,"high":1404,"low":597,"close":864,"change":1330,"percent_change":1405,"volume":1406,"transactions":9,"vwap":864},"2026-02-27",106.2,106.31,1.06,604100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-26",103.42,105.24,103.18,104.61,2.02,1.97,455200,{"date":1417,"open":1418,"high":1419,"low":1037,"close":1363,"change":415,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1363},"2026-02-25",103.33,103.47,-0.72,600500,{"date":1423,"open":1376,"high":1404,"low":1424,"close":1418,"change":1425,"percent_change":432,"volume":1426,"transactions":9,"vwap":1418},"2026-02-24",102.48,-1.02,587200,{"date":1428,"open":1429,"high":1430,"low":596,"close":1431,"change":26,"percent_change":25,"volume":1432,"transactions":9,"vwap":1431},"2026-02-23",105.26,105.91,104.35,1008200,{"date":1434,"open":1226,"high":1389,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-20",102.26,105.010002,2.42,2.36,1119600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1363,"change":1445,"percent_change":826,"volume":1446,"transactions":9,"vwap":1363},"2026-02-19",103.93,105,102.050003,-1.46,725600,{"date":1448,"open":1431,"high":1443,"low":1449,"close":1450,"change":801,"percent_change":233,"volume":1451,"transactions":9,"vwap":1450},"2026-02-18",102.98,104.050003,596800,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1431,"change":1129,"percent_change":1128,"volume":1456,"transactions":9,"vwap":1431},"2026-02-17",102.94,104.74,936700,{"date":1458,"open":530,"high":1435,"low":1204,"close":1459,"change":164,"percent_change":43,"volume":1460,"transactions":9,"vwap":1459},"2026-02-13",101.85,696200,{"date":1462,"open":1463,"high":1463,"low":282,"close":1464,"change":1229,"percent_change":704,"volume":1465,"transactions":9,"vwap":1464},"2026-02-12",103.54,101.11,973400,{"date":1467,"open":1468,"high":1450,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-11",103.92,101.17,101.56,-2.02,-1.95,1135000,{"date":1475,"open":1476,"high":586,"low":1270,"close":1477,"change":346,"percent_change":587,"volume":1478,"transactions":9,"vwap":1477},"2026-02-10",103.059998,103.58,553200,{"date":1480,"open":1481,"high":1482,"low":1168,"close":1476,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-02-09",105.99,106.74,-3.47,-3.26,445700,{"date":1487,"open":847,"high":1488,"low":1489,"close":1490,"change":1100,"percent_change":1100,"volume":1491,"transactions":9,"vwap":1490},"2026-02-06",107.99,106.11,106.53,386900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":157,"volume":1499,"transactions":9,"vwap":1497},"2026-02-05",106.49,108.18,106.099998,106.59,0.37,592300,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1055,"percent_change":87,"volume":1505,"transactions":9,"vwap":1504},"2026-02-04",104.98,107.43,106.22,557700,{"date":1507,"open":1508,"high":1509,"low":585,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-03",104.65,106,104.82,0.96,0.92,583400,{"date":1515,"open":1381,"high":1516,"low":1517,"close":1384,"change":1518,"percent_change":142,"volume":1519,"transactions":9,"vwap":1384},"2026-02-02",105.43,102.61,0.68,831600,{"date":1521,"open":1522,"high":1510,"low":1268,"close":1411,"change":692,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1411},"2026-01-30",104.23,-0.84,744100,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1450,"change":619,"percent_change":620,"volume":1529,"transactions":9,"vwap":1450},"2026-01-29",107.79,103.11,1035600,{"date":1531,"open":514,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-28",104.54,101.49,103.78,1.27,1.24,787000,{"date":1539,"open":1540,"high":1541,"low":1162,"close":1542,"change":1040,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-27",103.15,103.35,102.51,-0.56,578500,{"date":1546,"open":1547,"high":1548,"low":1249,"close":880,"change":94,"percent_change":51,"volume":1549,"transactions":9,"vwap":880},"2026-01-26",102.95,103.65,930100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":905,"change":1088,"percent_change":1555,"volume":1556,"transactions":9,"vwap":905},"2026-01-23",102.21,104.010002,100.8,-0.85,641000,{"date":1558,"open":1559,"high":1560,"low":385,"close":1547,"change":1561,"percent_change":1245,"volume":1562,"transactions":9,"vwap":1547},"2026-01-22",102.68,103.010002,-0.4,474200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1541,"change":459,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1541},"2026-01-21",103.28,104.099998,101.029999,0.59,946100,{"date":1571,"open":272,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-20",102.82,99.5,102.74,2.8,1141000,{"date":1578,"open":412,"high":1579,"low":336,"close":1020,"change":1561,"percent_change":1561,"volume":1580,"transactions":9,"vwap":1020},"2026-01-16",100.11,694400,{"date":1582,"open":1583,"high":375,"low":1584,"close":384,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":384},"2026-01-15",100.49,100.010002,0.09,682700,{"date":1588,"open":1079,"high":904,"low":1026,"close":1183,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1183},"2026-01-14",1.2,1.21,677600,{"date":1593,"open":1594,"high":1176,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",101.099998,98.32,99.050003,-2.32,-2.29,607300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1019,"change":254,"percent_change":306,"volume":1605,"transactions":9,"vwap":1019},"2026-01-12",101.73,102.62,100.68,535400,{"date":1607,"open":1418,"high":1608,"low":531,"close":1383,"change":741,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1383},"2026-01-09",104.39,-1.48,433800,{"date":1612,"open":1613,"high":1614,"low":1390,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-08",103.64,104.32,103.88,0.65,0.63,618400,{"date":1620,"open":1621,"high":1622,"low":1302,"close":1623,"change":1624,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-07",102.73,103.32,103.23,0.16,541800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-06",104.26,104.76,102.089996,103.07,-2.44,-2.31,821600,{"date":1636,"open":597,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1589,"volume":1641,"transactions":9,"vwap":1639},"2026-01-05",106.12,103.14,105.51,1.25,528700,{"date":1643,"open":606,"high":1644,"low":1645,"close":1628,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1628},"2026-01-02",106.8,103.84,-2.83,-2.64,559600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":741,"volume":1656,"transactions":9,"vwap":1654},"2025-12-31",108.25,108.41,107.07,107.089996,-1.67,656000,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":921,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-30",109.12,108.46,108.76,-0.31,558000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":833,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-29",109.31,109.57,108.94,109.099998,0.1,466900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",109.089996,109.21,108.34,108.99,0.02,283500,{"date":1681,"open":1682,"high":1683,"low":1676,"close":1684,"change":1194,"percent_change":1359,"volume":1685,"transactions":9,"vwap":1684},"2025-12-24",109.35,110.34,108.97,270200,{"date":1687,"open":1688,"high":1689,"low":840,"close":1690,"change":714,"percent_change":576,"volume":1691,"transactions":9,"vwap":1690},"2025-12-23",109.33,110.17,109.18,631300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":94,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-22",107.37,109.23,107.32,108.96,0.94,537900,{"date":1701,"open":1503,"high":830,"low":1702,"close":1703,"change":620,"percent_change":1289,"volume":1704,"transactions":9,"vwap":1703},"2025-12-19",106.93,107.94,993600,{"date":1706,"open":1707,"high":1708,"low":846,"close":1709,"change":460,"percent_change":524,"volume":1710,"transactions":9,"vwap":1709},"2025-12-18",106.69,107.96,107.68,611900,{"date":1712,"open":1702,"high":816,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-17",105.67,107.059998,-0.08,-0.07,597100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":824,"change":1518,"percent_change":766,"volume":1723,"transactions":9,"vwap":824},"2025-12-16",107.52,108.12,106.75,655300,{"date":1725,"open":572,"high":1726,"low":575,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-15",106.61,106.46,2.1,2.01,613900,{"date":1732,"open":1733,"high":1733,"low":1418,"close":1733,"change":43,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",104.36,0.7,455100,{"date":1737,"open":1738,"high":1739,"low":497,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",100.75,103.73,103.63,3.27,3.26,449600,{"date":1745,"open":523,"high":1746,"low":1044,"close":382,"change":1535,"percent_change":1747,"volume":1748,"transactions":9,"vwap":382},"2025-12-10",101.7,1.28,709100,{"date":1750,"open":1751,"high":1154,"low":1751,"close":1054,"change":346,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1054},"2025-12-09",98.34,0.53,435800,{"date":1755,"open":1756,"high":1313,"low":1757,"close":1758,"change":1759,"percent_change":164,"volume":1760,"transactions":9,"vwap":1758},"2025-12-08",97.98,97.16,98.57,0.72,658800,{"date":1762,"open":1198,"high":334,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-05",97.67,97.85,-1.62,-1.63,726300,{"date":1769,"open":1269,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-04",101.26,99.23,99.47,-0.11,436900,{"date":1776,"open":553,"high":1777,"low":282,"close":1778,"change":1779,"percent_change":599,"volume":1780,"transactions":9,"vwap":1778},"2025-12-03",102.58,99.58,-2.03,802400,{"date":1782,"open":1783,"high":531,"low":542,"close":504,"change":1784,"percent_change":243,"volume":1785,"transactions":9,"vwap":504},"2025-12-02",102.099998,-0.6,793700,{"date":1787,"open":1293,"high":1559,"low":1356,"close":1552,"change":1113,"percent_change":1113,"volume":1788,"transactions":9,"vwap":1552},"2025-12-01",827000,{"date":1790,"open":1242,"high":1791,"low":912,"close":1792,"change":1670,"percent_change":1670,"volume":1793,"transactions":9,"vwap":1792},"2025-11-28",102.6,102.24,204700,{"date":1795,"open":1796,"high":898,"low":1254,"close":1797,"change":1798,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",100.51,102.14,1.98,925500,{"date":1801,"open":1212,"high":1802,"low":1803,"close":1804,"change":1568,"percent_change":1568,"volume":1805,"transactions":9,"vwap":1804},"2025-11-25",101.36,99.97,100.16,712100,{"date":1807,"open":870,"high":870,"low":313,"close":1314,"change":506,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1314},"2025-11-24",-1.31,813900,{"date":1811,"open":1738,"high":1812,"low":384,"close":1241,"change":1498,"percent_change":1498,"volume":1813,"transactions":9,"vwap":1241},"2025-11-21",102.13,499700,{"date":1815,"open":1816,"high":1817,"low":1149,"close":1190,"change":1818,"percent_change":65,"volume":1819,"transactions":9,"vwap":1190},"2025-11-20",100.019997,100.95,1.18,531400,{"date":1821,"open":911,"high":1822,"low":456,"close":458,"change":1823,"percent_change":1824,"volume":1304,"transactions":9,"vwap":458},"2025-11-19",101.22,-1.57,-1.56,{"date":1826,"open":1827,"high":1828,"low":292,"close":1345,"change":576,"percent_change":576,"volume":1829,"transactions":9,"vwap":1345},"2025-11-18",100.48,101.54,493700,{"date":1831,"open":1294,"high":1631,"low":1832,"close":1833,"change":1264,"percent_change":785,"volume":1834,"transactions":9,"vwap":1833},"2025-11-17",100.67,100.71,727600,{"date":1836,"open":1837,"high":1838,"low":1184,"close":1552,"change":977,"percent_change":1385,"volume":1839,"transactions":9,"vwap":1552},"2025-11-14",103.099998,103.69,748800,{"date":1841,"open":1842,"high":1368,"low":912,"close":1843,"change":1405,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-13",101.84,102.69,1.04,585300,{"date":1847,"open":1848,"high":1177,"low":1213,"close":1849,"change":1850,"percent_change":1405,"volume":1851,"transactions":9,"vwap":1849},"2025-11-12",100.22,101.63,1.07,499600,{"date":1853,"open":1098,"high":485,"low":1098,"close":1854,"change":498,"percent_change":498,"volume":1855,"transactions":9,"vwap":1854},"2025-11-11",100.56,535800,{"date":1857,"open":315,"high":1144,"low":315,"close":1858,"change":1624,"percent_change":1624,"volume":1859,"transactions":9,"vwap":1858},"2025-11-10",99.7,600600,{"date":1861,"open":475,"high":448,"low":1862,"close":920,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":920},"2025-11-07",97.45,1.95,2,703300,{"date":1867,"open":1070,"high":1868,"low":1869,"close":1078,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1078},"2025-11-06",98,96.85,0.8,0.83,594800,{"date":1874,"open":1875,"high":1876,"low":957,"close":1877,"change":1080,"percent_change":214,"volume":1878,"transactions":9,"vwap":1877},"2025-11-05",96.3,97.25,96.79,669700,{"date":1880,"open":242,"high":1881,"low":1882,"close":1883,"change":671,"percent_change":387,"volume":1884,"transactions":9,"vwap":1883},"2025-11-04",96.19,94.63,95.98,802700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1518,"percent_change":43,"volume":1891,"transactions":9,"vwap":1890},"2025-11-03",93,94.39,92.23,94.34,1059100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":189,"change":1624,"percent_change":1897,"volume":1898,"transactions":9,"vwap":189},"2025-10-31",92.57,93.95,92.53,0.17,1067900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-30",90.18,94.099998,89.48,93.5,5.25,5.95,1230000,{"date":1909,"open":1910,"high":1911,"low":31,"close":1912,"change":1523,"percent_change":307,"volume":1913,"transactions":9,"vwap":1912},"2025-10-29",88.49,89.67,88.25,1106100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1284,"volume":1921,"transactions":9,"vwap":1919},"2025-10-28",90.68,91.059998,88.76,89.089996,-2.13,1063200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1094,"percent_change":1585,"volume":1928,"transactions":9,"vwap":1927},"2025-10-27",91.3,91.34,90.57,91.22,905600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1445,"volume":1936,"transactions":9,"vwap":1934},"2025-10-24",92.77,93.2,90.9,91.14,-1.35,935000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1108,"percent_change":459,"volume":1943,"transactions":9,"vwap":1942},"2025-10-23",91.89,92.67,91.35,92.49,673300,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1773,"volume":1950,"transactions":9,"vwap":1948},"2025-10-22",92.21,90.38,91.93,-0.1,856900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1678,"percent_change":1678,"volume":1957,"transactions":9,"vwap":1956},"2025-10-21",92.36,92.63,91.6,92.029999,1063000,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":703,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-20",93.68,91.16,92.010002,-0.55,844800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":132,"percent_change":1063,"volume":1971,"transactions":9,"vwap":1970},"2025-10-17",92.33,92.9,91.77,92.52,853400,{"date":1973,"open":1974,"high":1974,"low":1939,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-16",94.5,92.12,-3.89,-4.05,703600,{"date":1980,"open":325,"high":1282,"low":250,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-15",96.010002,-2.87,-2.9,748500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-14",96.32,98.88,1.54,1.58,576200,{"date":1993,"open":1883,"high":336,"low":1994,"close":1995,"change":122,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-13",95.84,97.34,1.17,500200,{"date":1999,"open":958,"high":2000,"low":2001,"close":943,"change":1040,"percent_change":1784,"volume":2002,"transactions":9,"vwap":943},"2025-10-10",97.43,96.12,412300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1877,"change":1194,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1877},"2025-10-09",97.56,97.73,96.11,-0.22,833800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":891,"percent_change":588,"volume":2016,"transactions":9,"vwap":2015},"2025-10-08",98.13,98.56,96.78,97,841000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1048,"percent_change":818,"volume":2023,"transactions":9,"vwap":2022},"2025-10-07",95.82,96.96,95.010002,96.54,896200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":661,"percent_change":587,"volume":2030,"transactions":9,"vwap":2029},"2025-10-06",95,96.07,94.77,94.99,604000,{"date":2032,"open":2033,"high":991,"low":2034,"close":2035,"change":1518,"percent_change":1759,"volume":2036,"transactions":9,"vwap":2035},"2025-10-03",93.98,93.81,94.52,654600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":776,"volume":2044,"transactions":9,"vwap":2042},"2025-10-02",94.59,94.74,93.49,93.84,-0.36,917300,{"date":2046,"open":2047,"high":240,"low":2048,"close":202,"change":2049,"percent_change":1655,"volume":2050,"transactions":9,"vwap":202},"2025-10-01",95.55,94.17,-1.6,547800,{"date":2052,"open":242,"high":942,"low":2053,"close":2054,"change":1759,"percent_change":1347,"volume":2055,"transactions":9,"vwap":2054},"2025-09-30",94.36,95.8,494100,{"date":2057,"open":2058,"high":1006,"low":2059,"close":2060,"change":967,"percent_change":968,"volume":2061,"transactions":9,"vwap":2060},"2025-09-29",95.6,94.62,95.080002,705300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":757,"volume":2069,"transactions":9,"vwap":2067},"2025-09-26",95.59,96.93,95.07,95.97,1.38,676000,{"date":2071,"open":1877,"high":1757,"low":2072,"close":2039,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2039},"2025-09-25",94.47,-1.98,-2.05,850200,{"date":2077,"open":2078,"high":2079,"low":2040,"close":1127,"change":900,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1127},"2025-09-24",95.17,97.029999,1.49,1116300,{"date":2083,"open":2084,"high":2007,"low":2085,"close":2086,"change":450,"percent_change":450,"volume":2087,"transactions":9,"vwap":2086},"2025-09-23",95.099998,94.85,95.15,784400,{"date":2089,"open":2064,"high":2090,"low":2066,"close":2060,"change":1123,"percent_change":233,"volume":2091,"transactions":9,"vwap":2060},"2025-09-22",96.22,671600,{"date":2093,"open":2094,"high":1877,"low":2060,"close":2095,"change":968,"percent_change":254,"volume":2096,"transactions":9,"vwap":2095},"2025-09-19",96.33,95.36,1643200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":899,"volume":2104,"transactions":9,"vwap":2102},"2025-09-18",96.15,96.87,94.97,96.29,1.37,507800,{"date":2106,"open":2072,"high":2107,"low":2108,"close":2109,"change":767,"percent_change":441,"volume":2110,"transactions":9,"vwap":2109},"2025-09-17",95.67,94.16,94.92,733300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1765,"percent_change":264,"volume":2117,"transactions":9,"vwap":2116},"2025-09-16",96.17,96.44,94.21,94.35,674900,{"date":2119,"open":2120,"high":271,"low":957,"close":2067,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2067},"2025-09-15",98.8,-3.11,-3.14,566300,{"date":2125,"open":1203,"high":2126,"low":1205,"close":2127,"change":2008,"percent_change":2008,"volume":2128,"transactions":9,"vwap":2127},"2025-09-12",99.92,99.080002,573000,{"date":2130,"open":2131,"high":1093,"low":2132,"close":313,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":313},"2025-09-11",97.47,97.33,2.21,2.28,469300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1585,"percent_change":1585,"volume":2142,"transactions":9,"vwap":2141},"2025-09-10",96.6,97.4,96.27,97.089996,367900,{"date":2144,"open":2145,"high":261,"low":2146,"close":2015,"change":204,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2015},"2025-09-09",98.029999,96.97,-1.11,546500,{"date":2150,"open":2131,"high":1046,"low":982,"close":2151,"change":142,"percent_change":1518,"volume":2152,"transactions":9,"vwap":2151},"2025-09-08",98.089996,730200,{"date":2154,"open":285,"high":1154,"low":2155,"close":2000,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2000},"2025-09-05",97.059998,-1.86,-1.87,612500,{"date":2160,"open":2161,"high":458,"low":2162,"close":333,"change":51,"percent_change":94,"volume":2163,"transactions":9,"vwap":333},"2025-09-04",98.96,96.76,382700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1297,"percent_change":775,"volume":2170,"transactions":9,"vwap":2169},"2025-09-03",98.18,98.85,97.51,98.29,523700,{"date":2172,"open":336,"high":2167,"low":2173,"close":1106,"change":469,"percent_change":469,"volume":2174,"transactions":9,"vwap":1106},"2025-09-02",97.6,480700,{"date":2176,"open":323,"high":313,"low":2177,"close":2178,"change":1100,"percent_change":1100,"volume":2179,"transactions":9,"vwap":2178},"2025-08-29",98.33,98.58,463700,{"date":2181,"open":2182,"high":1026,"low":919,"close":2183,"change":127,"percent_change":127,"volume":2184,"transactions":9,"vwap":2183},"2025-08-28",98.28,98.64,526200,{"date":2186,"open":2187,"high":323,"low":2015,"close":934,"change":193,"percent_change":1056,"volume":2188,"transactions":9,"vwap":934},"2025-08-27",97.3,563100,{"date":2190,"open":2191,"high":2192,"low":1069,"close":2015,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2015},"2025-08-26",97.66,97.92,-1.1,-1.12,743400,{"date":2197,"open":2198,"high":2198,"low":2192,"close":2199,"change":204,"percent_change":2193,"volume":2200,"transactions":9,"vwap":2199},"2025-08-25",99.11,98.099998,486500,{"date":2202,"open":2203,"high":2204,"low":428,"close":2205,"change":2206,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-22",99.69,100.050003,99.19,0.23,504600,{"date":2209,"open":2005,"high":1044,"low":2210,"close":2161,"change":1199,"percent_change":2068,"volume":2211,"transactions":9,"vwap":2161},"2025-08-21",97.39,678600,{"date":2213,"open":989,"high":2214,"low":2215,"close":1133,"change":724,"percent_change":1589,"volume":2216,"transactions":9,"vwap":1133},"2025-08-20",98.010002,96.059998,623900,{"date":2218,"open":2060,"high":2219,"low":2060,"close":2220,"change":899,"percent_change":819,"volume":2221,"transactions":9,"vwap":2220},"2025-08-19",96.49,96.45,362700,{"date":2223,"open":2086,"high":960,"low":2224,"close":2021,"change":2225,"percent_change":1178,"volume":2226,"transactions":9,"vwap":2021},"2025-08-18",94.7,-0.24,442100,{"date":2228,"open":2229,"high":2230,"low":2060,"close":2231,"change":749,"percent_change":1150,"volume":2232,"transactions":9,"vwap":2231},"2025-08-15",96.77,97.53,95.25,937200,{"date":2234,"open":2145,"high":2145,"low":982,"close":2132,"change":286,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2132},"2025-08-14",-0.8,602500,{"date":2238,"open":997,"high":2239,"low":2240,"close":261,"change":122,"percent_change":1996,"volume":2241,"transactions":9,"vwap":261},"2025-08-13",98.35,96.82,431100,{"date":2243,"open":2244,"high":958,"low":2067,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-12",96.46,96.98,0.95,0.99,443800,{"date":2250,"open":2251,"high":2079,"low":2252,"close":2253,"change":704,"percent_change":976,"volume":2254,"transactions":9,"vwap":2253},"2025-08-11",96.69,95.73,96.029999,572100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":767,"percent_change":1568,"volume":2261,"transactions":9,"vwap":2260},"2025-08-08",96.5,97.15,96.2,96.47,796600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":984,"change":460,"percent_change":1616,"volume":2267,"transactions":9,"vwap":984},"2025-08-07",95.41,96.019997,94.64,911700,{"date":2269,"open":2270,"high":24,"low":2271,"close":2272,"change":2246,"percent_change":107,"volume":2273,"transactions":9,"vwap":2272},"2025-08-06",94.25,93.8,95.28,641700,{"date":2275,"open":1888,"high":2276,"low":2277,"close":231,"change":1289,"percent_change":620,"volume":2278,"transactions":9,"vwap":231},"2025-08-05",94.71,93.54,821100,{"date":2280,"open":981,"high":2281,"low":2282,"close":2283,"change":1347,"percent_change":1080,"volume":2284,"transactions":9,"vwap":2283},"2025-08-04",94.69,93.58,94.089996,823700,{"date":2286,"open":2287,"high":2288,"low":1969,"close":2289,"change":703,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-01",93.24,93.71,93.33,-0.54,690600,{"date":2293,"open":2294,"high":252,"low":1887,"close":2042,"change":1897,"percent_change":999,"volume":2295,"transactions":9,"vwap":2042},"2025-07-31",93.14,1279200,{"date":2297,"open":2173,"high":1133,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-30",93.040001,93.67,-3.46,-3.56,1230700,{"date":2304,"open":919,"high":2305,"low":2306,"close":2307,"change":682,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-29",97.77,96.41,97.13,0.88,949100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":263,"change":2315,"percent_change":1420,"volume":2316,"transactions":9,"vwap":263},"2025-07-28",96.66,96.84,96.099998,-0.7,716700,{"date":2318,"open":2319,"high":354,"low":2320,"close":2245,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2245},"2025-07-25",96.36,95.94,1.05,1.09,415400,{"date":2325,"open":2326,"high":2327,"low":957,"close":2328,"change":2329,"percent_change":1445,"volume":2330,"transactions":9,"vwap":2328},"2025-07-24",96.56,96.92,95.93,-1.42,705200,{"date":2332,"open":949,"high":2210,"low":1883,"close":2333,"change":2334,"percent_change":1498,"volume":2335,"transactions":9,"vwap":2333},"2025-07-23",97.35,0.36,1319300,{"date":2337,"open":240,"high":2006,"low":240,"close":251,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":251},"2025-07-22",0.89,0.93,487500,{"date":2342,"open":2343,"high":2344,"low":2314,"close":2314,"change":255,"percent_change":203,"volume":1022,"transactions":9,"vwap":2314},"2025-07-21",97.46,97.64,{"date":2346,"open":2347,"high":2348,"low":2349,"close":958,"change":833,"percent_change":833,"volume":2350,"transactions":9,"vwap":958},"2025-07-18",97.040001,98.17,96.83,324200,{"date":2352,"open":2058,"high":2353,"low":2354,"close":2015,"change":1303,"percent_change":122,"volume":2355,"transactions":9,"vwap":2015},"2025-07-17",97.23,95.019997,647000,{"date":2357,"open":2260,"high":2358,"low":2078,"close":2359,"change":2360,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-16",96.94,95.92,0.01,472800,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-15",98.68,95.91,-3.03,-3.06,605400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":422,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":422},"2025-07-14",96.37,98.97,96.24,2.74,2.85,697400,{"date":2378,"open":2257,"high":2379,"low":2380,"close":2259,"change":1523,"percent_change":692,"volume":2381,"transactions":9,"vwap":2259},"2025-07-11",97.019997,95.85,347200,{"date":2383,"open":2384,"high":2384,"low":943,"close":2347,"change":1425,"percent_change":203,"volume":2385,"transactions":9,"vwap":2347},"2025-07-10",97.88,917800,{"date":2387,"open":2388,"high":1079,"low":2389,"close":2390,"change":801,"percent_change":1662,"volume":2391,"transactions":9,"vwap":2390},"2025-07-09",99.040001,97.83,98.059998,588000,{"date":2393,"open":2394,"high":1203,"low":2395,"close":2396,"change":1178,"percent_change":1178,"volume":2397,"transactions":9,"vwap":2396},"2025-07-08",97.93,97.36,98.36,1054500,{"date":2399,"open":2400,"high":326,"low":2006,"close":365,"change":2401,"percent_change":2401,"volume":2402,"transactions":9,"vwap":365},"2025-07-07",99.45,-0.5,710200,{"date":2404,"open":336,"high":1198,"low":1868,"close":2198,"change":2308,"percent_change":72,"volume":2405,"transactions":9,"vwap":2198},"2025-07-03",661700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":475,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":475},"2025-07-02",102.11,102.12,97.75,-4.21,-4.11,826800,{"date":2415,"open":2416,"high":1381,"low":2417,"close":2418,"change":1352,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-01",103.94,102.42,102.44,-1.33,1386300,{"date":2422,"open":2423,"high":1615,"low":2424,"close":2425,"change":459,"percent_change":1568,"volume":2426,"transactions":9,"vwap":2425},"2025-06-30",102.71,102.46,103.82,580000,{"date":2428,"open":1334,"high":2425,"low":1184,"close":2429,"change":132,"percent_change":296,"volume":2430,"transactions":9,"vwap":2429},"2025-06-27",103.21,812100,{"date":2432,"open":2433,"high":2434,"low":1796,"close":879,"change":929,"percent_change":2435,"volume":2436,"transactions":9,"vwap":879},"2025-06-26",101.3,102.87,2.31,477400,{"date":2438,"open":2439,"high":2418,"low":2440,"close":1583,"change":2441,"percent_change":2442,"volume":969,"transactions":9,"vwap":1583},"2025-06-25",102.19,100.24,-2.43,-2.36,{"date":2444,"open":1534,"high":1532,"low":1235,"close":2445,"change":1555,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-24",102.92,-0.82,796700,{"date":2449,"open":1777,"high":2450,"low":2451,"close":2452,"change":65,"percent_change":724,"volume":2453,"transactions":9,"vwap":2452},"2025-06-23",103.89,101.87,103.77,903800,{"date":2455,"open":1812,"high":2456,"low":2457,"close":1777,"change":766,"percent_change":1617,"volume":2458,"transactions":9,"vwap":1777},"2025-06-20",103.26,101.65,1555800,{"date":2460,"open":2461,"high":1843,"low":1148,"close":2462,"change":356,"percent_change":356,"volume":2463,"transactions":9,"vwap":2462},"2025-06-18",102.27,101.94,878800,{"date":2465,"open":2466,"high":1369,"low":439,"close":2467,"change":2468,"percent_change":2469,"volume":2123,"transactions":9,"vwap":2467},"2025-06-17",102.76,102.17,-1.25,-1.21,{"date":2471,"open":1375,"high":2472,"low":2473,"close":1409,"change":1063,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1409},"2025-06-16",104.56,103.040001,0.42,634100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":693,"volume":2483,"transactions":9,"vwap":2481},"2025-06-13",102.93,103.81,102.55,102.99,-0.79,544800,{"date":2485,"open":881,"high":1384,"low":1241,"close":1534,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1534},"2025-06-12",2.81,2.78,667700,{"date":2490,"open":316,"high":2491,"low":2203,"close":2492,"change":891,"percent_change":891,"volume":2493,"transactions":9,"vwap":2492},"2025-06-11",102.15,100.97,849500,{"date":2495,"open":2496,"high":2497,"low":1804,"close":1796,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1796},"2025-06-10",103.7,103.97,-3.53,-3.39,588400,{"date":2502,"open":2503,"high":2504,"low":2491,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-09",106.4,107,104.040001,-2.89,-2.7,846400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":1702,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1702},"2025-06-06",105.44,107.19,105.3,1.93,1.84,1085900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1443,"change":1518,"percent_change":1616,"volume":2522,"transactions":9,"vwap":1443},"2025-06-05",104.18,105.22,103.53,816800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":1614,"change":1543,"percent_change":1371,"volume":2528,"transactions":9,"vwap":1614},"2025-06-04",105.080002,105.77,103.87,748700,{"date":2530,"open":2531,"high":2532,"low":2424,"close":2533,"change":999,"percent_change":1897,"volume":2534,"transactions":9,"vwap":2533},"2025-06-03",104.17,105.4,104.88,1054400,{"date":2536,"open":617,"high":2537,"low":2538,"close":2539,"change":72,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-02",104.73,102.37,104.7,0.87,441600,{"date":2543,"open":531,"high":2544,"low":1227,"close":2545,"change":1640,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-30",104.16,103.8,1.22,640200,{"date":2549,"open":2550,"high":2551,"low":314,"close":2480,"change":1303,"percent_change":1405,"volume":2552,"transactions":9,"vwap":2480},"2025-05-29",101.47,102.8,492900,{"date":2554,"open":2555,"high":550,"low":1770,"close":2550,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2550},"2025-05-28",102.32,-1.19,-1.16,422700,{"date":2560,"open":439,"high":2561,"low":2562,"close":1121,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1121},"2025-05-27",102.91,100.14,2.04,2.03,536300,{"date":2567,"open":271,"high":1817,"low":1596,"close":2568,"change":2338,"percent_change":2338,"volume":2207,"transactions":9,"vwap":2568},"2025-05-23",100.62,{"date":2570,"open":2571,"high":1533,"low":2372,"close":2572,"change":851,"percent_change":2468,"volume":2573,"transactions":9,"vwap":2572},"2025-05-22",101.010002,99.73,591400,{"date":2575,"open":1812,"high":2576,"low":1854,"close":881,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":881},"2025-05-21",102.39,-1.84,-1.79,432300,{"date":2581,"open":880,"high":2582,"low":2576,"close":2583,"change":2584,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-20",103.85,102.83,-0.02,460400,{"date":2587,"open":1242,"high":1565,"low":1162,"close":1168,"change":157,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1168},"2025-05-19",0.34,451500,{"date":2591,"open":2592,"high":1390,"low":2592,"close":1225,"change":900,"percent_change":1055,"volume":2593,"transactions":9,"vwap":1225},"2025-05-16",101.29,517200,{"date":2595,"open":414,"high":1594,"low":1758,"close":1037,"change":874,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1037},"2025-05-15",2.43,499100,{"date":2599,"open":2600,"high":2600,"low":352,"close":2364,"change":851,"percent_change":851,"volume":2601,"transactions":9,"vwap":2364},"2025-05-14",100.29,669400,{"date":2603,"open":316,"high":2604,"low":1098,"close":1020,"change":1784,"percent_change":1784,"volume":2605,"transactions":9,"vwap":1020},"2025-05-13",101.27,501500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":316,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":316},"2025-05-12",101.86,102.36,99.27,-0.68,-0.67,479700,{"date":2615,"open":1554,"high":504,"low":2616,"close":1822,"change":661,"percent_change":661,"volume":1679,"transactions":9,"vwap":1822},"2025-05-09",100.5,{"date":2618,"open":2619,"high":1281,"low":2620,"close":1738,"change":1271,"percent_change":1271,"volume":2402,"transactions":9,"vwap":1738},"2025-05-08",100.17,99.75,{"date":2622,"open":283,"high":1822,"low":2623,"close":1213,"change":577,"percent_change":577,"volume":2624,"transactions":9,"vwap":1213},"2025-05-07",99.25,652100,{"date":2626,"open":305,"high":2627,"low":2628,"close":1351,"change":620,"percent_change":620,"volume":2629,"transactions":9,"vwap":1351},"2025-05-06",100.46,99.010002,616800,{"date":2631,"open":1596,"high":314,"low":2632,"close":305,"change":233,"percent_change":233,"volume":2633,"transactions":9,"vwap":305},"2025-05-05",98.63,1070900,{"date":2635,"open":2636,"high":1243,"low":2637,"close":505,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":505},"2025-05-02",98.3,97.72,2.46,2.53,487600,{"date":2642,"open":2643,"high":951,"low":2287,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-01",98.050003,97.42,1.1,1.14,758600,{"date":2649,"open":262,"high":2650,"low":2651,"close":1987,"change":2652,"percent_change":703,"volume":2653,"transactions":9,"vwap":1987},"2025-04-30",96.64,94.080002,-0.49,631000,{"date":2655,"open":2047,"high":2656,"low":2657,"close":2658,"change":682,"percent_change":2338,"volume":2659,"transactions":9,"vwap":2658},"2025-04-29",96.88,94.87,96.81,440800,{"date":2661,"open":2662,"high":2113,"low":2029,"close":2663,"change":1303,"percent_change":2646,"volume":2664,"transactions":9,"vwap":2663},"2025-04-28",95.39,95.96,491300,{"date":2666,"open":2272,"high":2667,"low":2668,"close":20,"change":693,"percent_change":2482,"volume":2669,"transactions":9,"vwap":20},"2025-04-25",95.62,93.36,593500,{"date":2671,"open":2672,"high":1994,"low":2048,"close":2673,"change":767,"percent_change":441,"volume":2674,"transactions":9,"vwap":2673},"2025-04-24",94.86,95.64,645700,{"date":2676,"open":2677,"high":2678,"low":241,"close":2066,"change":693,"percent_change":2482,"volume":2679,"transactions":9,"vwap":2066},"2025-04-23",96.72,97.44,729700,{"date":184,"open":2681,"high":2259,"low":2298,"close":935,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":935},93.46,2.37,2.54,544000]