[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEN":3,"homepage-market-summary":33,"stock-historical-KEN":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KEN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"KENON HOLDINGS LTD.","NYSE",null,"Common Stock","Kenon Holdings Ltd is a holding company that operates dynamic, growth-oriented businesses. The company's operating segments include: OPC Power Plants, which generates and supplies electricity and energy in Israel; and CPV Group, which generates and supplies electricity and energy in the United States. It generates maximum revenue from the OPC Power Plants segment, which generates and supplies electricity and energy in Israel. CPV Group is a limited partnership owned by OPC, which generates and supplies electricity and energy in the United States. Geographically, the company generates a majority of its revenue from Israel and the rest from the United States.","354",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.2898,3.85,"Annual",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},61.21,61.49,60.73,60.49,0.72,1.19,8697.122845,547,61.1833,95.93,45.71,19180.81838757769,30.9,2947,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":154},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,111,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":23,"price":114,"is_up":42},"Healthcare","XLV",167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":42},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":42},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":42},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":42},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},29.6,18668,6813985.415282,100.49,"2025-04-23",[185,186,195,206,217,227,235,246,257,267,278,289,299,310,321,331,340,351,360,370,381,391,401,412,422,432,442,452,462,473,484,492,501,512,522,532,542,552,562,573,584,592,601,609,619,630,639,649,658,668,678,686,696,707,717,727,735,742,751,756,765,774,782,790,798,807,814,822,831,838,844,851,859,866,874,880,888,897,905,913,921,929,937,946,954,963,971,980,989,996,1005,1014,1022,1030,1037,1045,1053,1061,1069,1077,1083,1092,1100,1109,1117,1125,1132,1140,1146,1153,1160,1169,1177,1186,1195,1202,1209,1214,1222,1229,1237,1245,1252,1257,1265,1271,1278,1287,1295,1301,1309,1316,1323,1330,1338,1346,1353,1360,1366,1372,1378,1386,1393,1401,1409,1415,1422,1430,1437,1443,1449,1458,1467,1475,1480,1487,1494,1503,1512,1518,1524,1530,1538,1544,1551,1559,1564,1570,1579,1587,1593,1600,1606,1612,1619,1626,1633,1641,1646,1652,1658,1666,1670,1678,1683,1688,1692,1699,1705,1709,1717,1722,1726,1731,1737,1744,1750,1757,1764,1771,1778,1785,1792,1799,1807,1813,1819,1825,1832,1840,1846,1853,1859,1865,1870,1877,1884,1891,1899,1904,1911,1918,1924,1932,1939,1944,1951,1958,1966,1973,1980,1987,1995,2003,2009,2016,2023,2027,2033,2041,2048,2053,2058,2064,2069,2077,2083,2088,2097,2104,2110,2116,2124,2131,2138,2145,2151,2156,2164,2170,2175,2181,2187,2192,2199,2206,2212,2220,2226,2231,2239,2246,2252,2258,2264,2273,2281,2289,2294,2300,2305,2312,2318,2325,2333,2338,2345,2350,2358,2365,2371,2377,2383,2389,2396,2404,2410,2418,2426,2430,2436,2442,2449,2457,2464,2470,2477,2482,2489,2495,2501,2507,2513,2519,2526,2534,2539,2545,2550,2558,2566,2573,2579,2585,2592,2600,2606,2612,2620,2626,2633,2640,2645,2653,2660,2666,2671,2679,2686,2693,2699,2705,2711,2717,2723,2729,2735,2740,2747,2751,2756,2762,2769,2776,2782,2789,2796,2802,2807,2812,2816,2823,2828,2835,2840],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",59.5001,60.8,1.11,1.87,15820.591015,680,60.2962,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",59.01,59.55,58.89,59.38,-0.82,-1.36,12456.074506,803,59.3407,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",61.18,62.93,59.72,60.2,-4.97,-7.63,22050.172123,1138,60.5727,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",63.36,65.7,65.17,1.07,1.67,12774.585549,1235,65.0457,{"date":228,"open":229,"high":230,"low":229,"close":229,"change":118,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",64.1,65.5499,0.55,12546.843258,788,64.5091,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",63.47,64.07,63.32,63.75,-0.01,-0.02,11600.899438,666,63.6341,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",63.48,64.365,63.42,63.76,-1.84,-2.8,9473.057881,651,63.9249,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",65.86,66.38,65.6,-0.28,-0.43,8168.744499,558,65.9092,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",65.99,66.17,65.5,65.88,-0.21,-0.32,6352.12312,533,66.056,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",66.1,66.21,65.4,66.09,0.71,1.09,7360.037506,770,65.9442,{"date":290,"open":221,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",66.24,64.85,65.38,-0.87,-1.31,18815.984125,1178,65.3839,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",65.08,66.71,64.98,66.25,3.56,5.68,13765.646474,858,65.7524,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",62.97,63.55,62.25,62.69,0.78,1.26,21668.034755,1315,62.9465,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",62.3,61.84,61.91,-2.4,-3.73,18505.039934,1108,62.0086,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":326,"volume":337,"transactions":338,"vwap":339},"2026-09-14",63.83,64.645,64.31,-1.58,11807.401354,792,64.3813,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",66.15,66.29,65.6326,65.89,0.74,1.14,11993.414827,659,65.9563,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",66.76,65.15,-4.08,-5.89,11280.613996,962,65.6565,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":41,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",70.33,70.61,68.86,69.23,0.96,20137.873562,1007,69.6473,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",68.61,69.19,68.37,68.57,-0.61,-0.88,18393.405247,942,68.676,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",67.26,69.42,69.18,2.57,3.86,18900.370163,1041,68.7396,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",64.95,66.954,66.61,0.93,1.42,19217.665075,1338,66.3545,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",65.31,66.02,65.25,65.68,1.79,2.8,11212.517588,861,65.6381,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",65.06,65.24,63.89,-4.63,-6.76,25278.207147,1282,64.2489,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",68.32,68.77,68.52,1.29,1.92,15030.002024,987,68.4744,{"date":433,"open":434,"high":374,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",67.82,67.16,67.23,-1.64,-2.38,15822.778197,1142,67.5453,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",68.35,69.17,68.87,2.67,4.03,14874.056541,988,68.7116,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",66.83,65.93,66.2,-0.46,-0.69,10721.217915,1204,66.1916,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",66.77,67.01,66.36,66.66,0.81,1.23,24876.876099,1236,66.6404,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",66.32,66.515,65.55,65.85,-0.4,-0.6,15390.687092,1083,65.9764,{"date":485,"open":486,"high":487,"low":478,"close":304,"change":63,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",66.39,66.545,1.61,20214.027025,2763,66.1924,{"date":493,"open":477,"high":494,"low":495,"close":496,"change":347,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",66.3,64.68,65.2,1.78,12569.137878,904,65.4361,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",64.44,65.09,63.5,64.06,-0.07,-0.11,54013.608079,1486,64.1796,{"date":513,"open":495,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",64.92,63.72,64.13,-0.84,-1.29,14143.812012,637,64.2443,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",65.87,64.635,64.97,-1.52,-2.29,12543.563343,850,65.0594,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",67.38,66.13,66.49,-1.25,-1.85,12083.227724,938,66.5539,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",67.06,68.2,67.74,-0.33,-0.48,16800.104791,1194,67.7297,{"date":553,"open":554,"high":555,"low":534,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",68.6,68.715,68.07,3.99,6.23,20508.63071,1132,68.2099,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",64.66,64.84,63.67,64.08,-0.14,-0.22,21421.762286,1262,64.2557,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",65,65.02,64.02,64.22,-1.91,-2.89,17686.212063,1226,64.4071,{"date":585,"open":586,"high":467,"low":261,"close":535,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",66.37,0.68,1.04,17832.834341,1161,66.1172,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":407,"volume":598,"transactions":599,"vwap":600},"2026-08-06",65.01,66.825,65.45,1.15,32360.690814,1241,65.6037,{"date":602,"open":261,"high":261,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",64.3,-3.89,-5.7,17516.53516,1350,64.7164,{"date":610,"open":611,"high":612,"low":454,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",67.5,68.48,68.19,1.96,2.96,17792.409355,1245,67.9056,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",66.03,66.62,65.73,66.23,-1.14,-1.69,15673.7067,1054,66.1832,{"date":631,"open":435,"high":632,"low":633,"close":634,"change":635,"percent_change":63,"volume":636,"transactions":637,"vwap":638},"2026-07-31",67.68,66.9,67.37,0.7,22654.273753,1446,67.3566,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",65.51,66.99,66.67,2.84,4.45,22365.849706,1313,66.4758,{"date":650,"open":651,"high":652,"low":333,"close":333,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",66.98,67.03,-3.59,-5.32,30272.979677,1591,65.0515,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",68.68,67.2,67.42,-2.52,-3.6,25691.913484,1149,67.6197,{"date":669,"open":670,"high":671,"low":445,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",70.81,71.14,69.94,0.57,0.82,17775.586746,1274,70.0571,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":138,"percent_change":428,"volume":683,"transactions":684,"vwap":685},"2026-07-24",68.09,70.4,69.37,21043.341904,1209,69.6546,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":518,"volume":693,"transactions":694,"vwap":695},"2026-07-23",68.03,68.84,67.87,68.06,-0.89,10962.725207,758,68.2143,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",70,70.27,68.71,68.95,-0.56,-0.81,21892.976836,1264,69.3504,{"date":708,"open":709,"high":710,"low":425,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",68.91,69.61,69.51,2.2,3.27,20900.905432,1156,69.3253,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":84,"volume":724,"transactions":725,"vwap":726},"2026-07-20",67.67,68.105,67.09,67.31,1.4,19272.556401,1953,67.5531,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":202,"volume":734,"transactions":9,"vwap":732},"2026-07-17",65.83,66.48,65.62,65.91,-0.91,13000,{"date":736,"open":737,"high":690,"low":467,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",67.39,66.82,-1.01,-1.49,24200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",67.45,68.42,67.25,67.83,1.16,1.74,21000,{"date":752,"open":456,"high":737,"low":456,"close":643,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":643},"2026-07-14",1.44,2.21,16000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",65.33,65.79,65.080002,65.23,-0.51,-0.78,13200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",65.82,67.219,65.52,65.74,-0.65,-0.98,14600,{"date":775,"open":776,"high":777,"low":778,"close":486,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":486},"2026-07-09",66.099998,66.79,65.98,-1.18,-1.75,25400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":133,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-08",67,68.055,66.8,67.57,0.13,18000,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",68.029999,68.59,67.48,-3.14,-4.45,25300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",70.12,71.27,69.67,70.62,2.52,3.7,33900,{"date":808,"open":698,"high":809,"low":434,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",70.2,68.099998,-1.13,-1.63,36700,{"date":815,"open":816,"high":817,"low":818,"close":365,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":365},"2026-07-01",69.71,70.49,69.080002,2.37,3.54,42000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",67.089996,67.78,66.47,66.86,-0.75,-1.11,31800,{"date":832,"open":833,"high":700,"low":827,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",68.26,67.61,1.75,2.66,30900,{"date":839,"open":436,"high":840,"low":841,"close":259,"change":842,"percent_change":829,"volume":843,"transactions":9,"vwap":259},"2026-06-26",67.295,65.81,-0.74,18900,{"date":845,"open":846,"high":611,"low":847,"close":848,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-25",67.28,66.225,66.6,0,39200,{"date":852,"open":853,"high":854,"low":855,"close":848,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":848},"2026-06-24",66.56,67.89,66.509,0.02,0.03,26500,{"date":860,"open":761,"high":784,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",65.059998,66.58,0.36,0.54,37100,{"date":867,"open":868,"high":395,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",66,65.13,66.22,-2.37,-3.46,47600,{"date":875,"open":876,"high":701,"low":611,"close":793,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":793},"2026-06-18",68.74,2.15,3.24,35200,{"date":881,"open":364,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",68.97,66.029999,66.44,-3.26,-4.68,41100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",70.57,71.49,69.48,69.7,-0.04,-0.06,31100,{"date":898,"open":899,"high":900,"low":384,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",70.84,70.865,69.74,-2.72,-3.75,30600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":864,"volume":912,"transactions":9,"vwap":910},"2026-06-12",72.099998,73.080002,72,72.46,0.39,14100,{"date":914,"open":698,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",72.505,69.47,72.07,1.76,2.5,44800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":903,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-10",70.54,71.59,70.050003,70.31,-5.06,34100,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",75.84,73.26,74.059998,-2.49,-3.25,31900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",76.32,77.21,75.65,76.55,1.45,1.93,27900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",79.19,75.010002,75.099998,-4.43,-5.57,32400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",80.27,80.72,79.35,79.53,-1.87,-2.3,25800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",84.49,81.19,81.4,-5.02,-5.81,42300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",86.68,87.79,86.15,86.42,-3.19,-3.56,30000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",89.37,90.34,89,89.61,-1.16,-1.28,15500,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":625,"volume":995,"transactions":9,"vwap":993},"2026-05-29",91.43,90.010002,90.77,-1.05,23500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",89.7,93.38,89.58,91.82,-2.69,-2.85,23400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",94.85,94.91,91.7,94.51,5.06,5.66,41900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",88.47,90,89.45,3.73,4.35,19100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":507,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",85.58,86.275,85.32,85.72,-0.08,12700,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":895,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",84.59,86.395,85.79,-0.05,15800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":919,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",83.25,86.92,82.72,85.84,2.09,20000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":201,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",83.3,85.93,83.029999,83.75,-0.97,28700,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",85.6,83.5,84.57,-3.5,-3.97,28400,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",89.92,87.5,88.07,-3.38,-3.7,12000,{"date":1070,"open":1071,"high":1072,"low":1017,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",90.71,91.5,91.45,0.86,0.95,15700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":537,"percent_change":202,"volume":1082,"transactions":9,"vwap":1081},"2026-05-13",91.76,90.4,90.59,16800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",91.4,92.82,90.93,91.84,1.95,2.17,24400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":176,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",89.68,90.99,89.27,89.89,1.12,17800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",88.61,89.67,88.34,88.89,2.55,2.95,18400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",92.080002,78.42,86.34,-5.65,-6.14,119500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",93.57,93.67,91.99,-3.55,-3.72,31600,{"date":1126,"open":1127,"high":28,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",93.7,95.54,5.44,6.04,35000,{"date":1133,"open":1134,"high":1086,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",92.010002,89.91,90.099998,-2.94,-3.16,21800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":366,"percent_change":588,"volume":741,"transactions":9,"vwap":1145},"2026-05-01",92.52,93.73,92.5,93.040001,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1111,"change":1151,"percent_change":1152,"volume":1124,"transactions":9,"vwap":1111},"2026-04-30",91.41,93.24,91.21,4.36,4.97,{"date":1154,"open":1105,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1051,"volume":1159,"transactions":9,"vwap":1157},"2026-04-29",89.47,87.58,87.72,-0.86,21500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",88.4,89.13,87.8,88.58,4.67,5.57,53100,{"date":1170,"open":1171,"high":1032,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-27",83.66,82.955,83.91,2.24,2.74,39000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",81.952,82.99,81.44,81.67,0.34,0.42,16600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",81.47,82.55,81.040001,81.33,0.41,0.51,15200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":548,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",81.3,82.24,80.92,-0.39,25100,{"date":1203,"open":1204,"high":1205,"low":1190,"close":1206,"change":1207,"percent_change":274,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",81.76,82.3,81.31,-0.26,37000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":295,"percent_change":336,"volume":1029,"transactions":9,"vwap":1213},"2026-04-20",83,83.39,81.57,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":988,"transactions":9,"vwap":1219},"2026-04-17",82.050003,83.99,81.99,82.88,1.91,2.36,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":811,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",81.94,80.71,80.97,-1.38,17900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":788,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-15",82.089996,82.648,81.961,82.099998,0.16,22000,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-14",81,82.653,81.97,1.34,1.66,31200,{"date":1246,"open":1205,"high":1205,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",80.019997,80.63,-7.54,-8.55,52000,{"date":1253,"open":1254,"high":1097,"low":1254,"close":1255,"change":191,"percent_change":1090,"volume":1256,"transactions":9,"vwap":1255},"2026-04-10",86.51,88.17,32200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":517,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",85,87.9,84.25,86.3,-0.96,45800,{"date":1266,"open":1267,"high":1268,"low":1259,"close":1269,"change":1270,"percent_change":713,"volume":1185,"transactions":9,"vwap":1269},"2026-04-08",86.31,87.19,87.14,2.76,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":231,"percent_change":41,"volume":1277,"transactions":9,"vwap":1276},"2026-04-07",84.12,85.39,83.22,84.38,14900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-06",85.27,85.3,82.94,83.83,-1.65,-1.93,22200,{"date":1288,"open":1289,"high":1290,"low":1050,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-02",85.019997,85.99,85.48,0.07,0.08,24100,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":805,"volume":797,"transactions":9,"vwap":1299},"2026-04-01",82.91,85.67,85.41,3.05,{"date":1302,"open":959,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",82.45,79.5,82.36,2.41,3.01,20200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":771,"percent_change":703,"volume":1315,"transactions":9,"vwap":1314},"2026-03-30",81.72,82.954,79.34,79.95,15600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":480,"percent_change":842,"volume":1322,"transactions":9,"vwap":1321},"2026-03-27",80.65,82.258,80.040001,80.6,16500,{"date":1324,"open":1318,"high":1234,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",80.33,81.2,-0.16,-0.2,20900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":749,"volume":1337,"transactions":9,"vwap":1335},"2026-03-25",81.27,82.17,79.805,81.36,1.39,14700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":702,"volume":1345,"transactions":9,"vwap":1343},"2026-03-24",78.72,80.225,78.204,79.97,-0.45,27300,{"date":1347,"open":1332,"high":1348,"low":1349,"close":1350,"change":664,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-23",81.84,79.17,80.42,-4.28,29800,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-20",87.28,84.019997,-2.96,-3.4,19200,{"date":1361,"open":1362,"high":1363,"low":1259,"close":1364,"change":1365,"percent_change":284,"volume":962,"transactions":9,"vwap":1364},"2026-03-19",85.56,87.403,86.98,0.61,{"date":1367,"open":1368,"high":1369,"low":1290,"close":1370,"change":76,"percent_change":488,"volume":1371,"transactions":9,"vwap":1370},"2026-03-18",86.6,87.6,86.37,17400,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1259,"change":1011,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1259},"2026-03-17",83.18,85.2,6.33,23600,{"date":1379,"open":1380,"high":1381,"low":948,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",79.38,80.44,79.94,1.57,2,15300,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1263,"volume":1392,"transactions":9,"vwap":1390},"2026-03-13",80.4,77.61,78.37,-0.76,13800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":653,"volume":1400,"transactions":9,"vwap":1398},"2026-03-12",79.45,79.945,78.9,79.13,-2.95,26800,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",80.24,82.62,82.080002,1.03,1.27,17600,{"date":1410,"open":1411,"high":1056,"low":1388,"close":1412,"change":1413,"percent_change":1414,"volume":953,"transactions":9,"vwap":1412},"2026-03-10",81.71,81.050003,-2.09,-2.51,{"date":1416,"open":966,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":987,"volume":1421,"transactions":9,"vwap":1419},"2026-03-09",83.31,79.495,83.14,-1.08,41400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":457,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-06",83.16,84.37,82.89,84.22,-0.54,13300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":201,"percent_change":1263,"volume":1436,"transactions":9,"vwap":1435},"2026-03-05",85.26,85.89,84.040001,84.68,17000,{"date":1438,"open":1439,"high":1440,"low":1273,"close":1441,"change":1442,"percent_change":877,"volume":1400,"transactions":9,"vwap":1441},"2026-03-04",85.25,85.778,85.5,1.8,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1263,"percent_change":811,"volume":1359,"transactions":9,"vwap":1448},"2026-03-03",83.010002,83.8,81.48,83.7,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-02",83.73,84.8,83.17,84.66,6.77,8.69,24900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",78.5,79.07,77.29,77.89,-3,-3.71,26100,{"date":1468,"open":1412,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-26",81.07,79.33,80.89,-2.02,-2.44,17700,{"date":1476,"open":1477,"high":1478,"low":1332,"close":1297,"change":231,"percent_change":159,"volume":1479,"transactions":9,"vwap":1297},"2026-02-25",82,82.961,10100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1305,"change":1485,"percent_change":625,"volume":1486,"transactions":9,"vwap":1305},"2026-02-24",81.86,82.92,81.37,-0.95,16400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1417,"change":1492,"percent_change":1493,"volume":1277,"transactions":9,"vwap":1417},"2026-02-23",82.59,84.07,82.34,2.44,3.02,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-20",79.86,81.96,79.825,80.87,0.5,0.62,19800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",80.85,80.99,79.010002,80.37,-2.57,-3.1,35900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1282,"change":895,"percent_change":507,"volume":1517,"transactions":9,"vwap":1282},"2026-02-18",84,84.65,82.56,25500,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1211,"change":1522,"percent_change":1523,"volume":962,"transactions":9,"vwap":1211},"2026-02-17",79.78,83.34,3.77,4.76,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1098,"percent_change":1529,"volume":1486,"transactions":9,"vwap":1528},"2026-02-13",78.25,79.42,79.23,1.43,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1436,"transactions":9,"vwap":1535},"2026-02-12",78.35,79.48,77.359,78.11,1.82,2.39,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":508,"percent_change":568,"volume":1543,"transactions":9,"vwap":1542},"2026-02-11",76.85,75.602,76.29,8800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":878,"volume":1550,"transactions":9,"vwap":1548},"2026-02-10",75.47,76.86,76.4,2.4,10200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":346,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-09",73.61,74.45,73,74,1.01,7400,{"date":1560,"open":1561,"high":1562,"low":1561,"close":932,"change":407,"percent_change":919,"volume":1563,"transactions":9,"vwap":932},"2026-02-06",71.5,74.24,10700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":886,"volume":1486,"transactions":9,"vwap":1568},"2026-02-05",73.17,71.3,71.47,-3.51,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",76.5,77,74.43,74.98,0.28,0.37,18300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1052,"transactions":9,"vwap":1584},"2026-02-03",73.78,75.472,73.72,74.7,3.08,4.3,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":317,"volume":1185,"transactions":9,"vwap":1591},"2026-02-02",70.14,71.96,71.62,0.89,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":528,"volume":1599,"transactions":9,"vwap":1597},"2026-01-30",71.545,69.89,70.73,-1.66,8700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":911,"percent_change":864,"volume":1076,"transactions":9,"vwap":1605},"2026-01-29",71.42,72.71,71.152,72.39,{"date":1607,"open":1608,"high":1608,"low":1609,"close":909,"change":1610,"percent_change":1611,"volume":1139,"transactions":9,"vwap":909},"2026-01-28",73.2,71,-3.65,-4.82,{"date":1613,"open":1614,"high":1615,"low":1616,"close":941,"change":753,"percent_change":1617,"volume":1618,"transactions":9,"vwap":941},"2026-01-27",75,75.9,74.62,1.94,13100,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1098,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-26",73.86,74.57,74.21,1.53,10500,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1492,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-23",70.86,73.44,73.089996,3.45,22100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":447,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-22",69.77,70.87,69.748,70.65,3.93,9300,{"date":1642,"open":746,"high":1643,"low":784,"close":1644,"change":1075,"percent_change":397,"volume":1645,"transactions":9,"vwap":1644},"2026-01-21",68.33,67.98,10800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1648,"change":1227,"percent_change":1472,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",67.029999,67.96,66.87,20300,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1391,"percent_change":1657,"volume":1640,"transactions":9,"vwap":1656},"2026-01-16",69.66,68,68.41,-1.1,{"date":1659,"open":1660,"high":1661,"low":1662,"close":445,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":445},"2026-01-15",68.75,69.62,68.633,-0.29,-0.42,11800,{"date":1667,"open":1668,"high":711,"low":1643,"close":1669,"change":894,"percent_change":895,"volume":764,"transactions":9,"vwap":1669},"2026-01-14",69,69.46,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-13",69.76,69.175,69.5,-1,-1.42,12900,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1557,"percent_change":943,"volume":1082,"transactions":9,"vwap":1682},"2026-01-12",69.63,70.74,70.5,{"date":1684,"open":1660,"high":1685,"low":1660,"close":1686,"change":1687,"percent_change":1220,"volume":1337,"transactions":9,"vwap":1686},"2026-01-09",69.53,69.49,1.3,{"date":1689,"open":794,"high":612,"low":794,"close":613,"change":1690,"percent_change":75,"volume":1691,"transactions":9,"vwap":613},"2026-01-08",0.14,9200,{"date":1693,"open":1694,"high":375,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1550,"transactions":9,"vwap":1696},"2026-01-07",68.4,67.73,68.050003,0.33,0.49,{"date":1700,"open":722,"high":1701,"low":722,"close":1702,"change":1703,"percent_change":1704,"volume":1408,"transactions":9,"vwap":1702},"2026-01-06",68.13,67.72,-1.62,-2.34,{"date":1706,"open":1643,"high":816,"low":1643,"close":1707,"change":1442,"percent_change":447,"volume":1708,"transactions":9,"vwap":1707},"2026-01-05",69.34,18600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":469,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-02",67.43,67.69,66.52,67.54,1.85,24700,{"date":1718,"open":1719,"high":1720,"low":524,"close":1721,"change":762,"percent_change":1391,"volume":1558,"transactions":9,"vwap":1721},"2025-12-31",66.64,67.019997,66.31,{"date":1723,"open":1724,"high":787,"low":1719,"close":738,"change":788,"percent_change":1725,"volume":1691,"transactions":9,"vwap":738},"2025-12-30",66.7,0.19,{"date":1727,"open":1728,"high":784,"low":1728,"close":1729,"change":1549,"percent_change":1019,"volume":1730,"transactions":9,"vwap":1729},"2025-12-29",65.42,66.69,19000,{"date":1732,"open":293,"high":293,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1502,"transactions":9,"vwap":1734},"2025-12-26",64.18,64.29,-2.31,-3.47,{"date":1738,"open":1739,"high":1740,"low":1739,"close":848,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":848},"2025-12-24",66.07,66.649,1.13,1.73,8200,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":346,"percent_change":347,"volume":1749,"transactions":9,"vwap":1748},"2025-12-23",64.39,66.355,65.47,9400,{"date":1751,"open":1752,"high":292,"low":1753,"close":1754,"change":1755,"percent_change":109,"volume":1756,"transactions":9,"vwap":1754},"2025-12-22",64.34,64.16,64.73,0.47,11300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":943,"volume":1176,"transactions":9,"vwap":1762},"2025-12-19",63.73,64.8,62.855,64.26,0.92,{"date":1765,"open":1766,"high":251,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1337,"transactions":9,"vwap":1768},"2025-12-18",63.099998,62.695,63.34,1.9,3.09,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1293,"volume":988,"transactions":9,"vwap":1776},"2025-12-17",62,62.23,60.975,61.44,0.05,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1193,"percent_change":1784,"volume":1550,"transactions":9,"vwap":1783},"2025-12-16",61.2,61.68,60.511,61.39,0.84,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1599,"transactions":9,"vwap":1789},"2025-12-15",61.82,60.346,60.88,-0.41,-0.67,{"date":1793,"open":1794,"high":1773,"low":1795,"close":1796,"change":376,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-12",61.88,60.5,61.29,-0.99,8300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-11",62.68,61.24,61.9,1.02,1.68,10600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1789,"change":1812,"percent_change":169,"volume":1068,"transactions":9,"vwap":1789},"2025-12-10",60.44,61.291,59.9,0.12,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":762,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-09",61.55,60.76,-0.83,9600,{"date":1820,"open":1821,"high":1776,"low":1822,"close":1823,"change":1028,"percent_change":1824,"volume":1743,"transactions":9,"vwap":1823},"2025-12-08",61.35,61.049999,61.27,-0.13,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1821,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1821},"2025-12-05",61.79,60.78,0.23,0.38,5200,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-04",61.97,60.63,61.12,-1.54,-2.46,15400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":56,"percent_change":1845,"volume":1558,"transactions":9,"vwap":1843},"2025-12-03",62.39,62.66,61.64,0.29,{"date":1847,"open":1848,"high":1849,"low":324,"close":1850,"change":1492,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-02",62.0099983,62.883,62.48,4.06,14500,{"date":1854,"open":189,"high":189,"low":1855,"close":1856,"change":863,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-01",59.99,60.040001,0.6,13400,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1784,"percent_change":1529,"volume":1864,"transactions":9,"vwap":1863},"2025-11-28",59.91,58.805,59.68,5600,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":723,"percent_change":1492,"volume":1322,"transactions":9,"vwap":1869},"2025-11-26",58.19,59.2,58.84,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":635,"volume":1864,"transactions":9,"vwap":1875},"2025-11-25",57.3,57.86,56.76,57.44,0.4,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1408,"transactions":9,"vwap":1881},"2025-11-24",56,57.25,57.040001,1.47,2.65,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":109,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-21",56.049999,54.66,55.57,1.33,6100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-20",56.86,54.56,54.84,-3.06,-5.28,16700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1830,"percent_change":41,"volume":1903,"transactions":9,"vwap":1902},"2025-11-19",56.98,57.9,5500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":597,"percent_change":1910,"volume":1818,"transactions":9,"vwap":1909},"2025-11-18",56.95,57.68,56.69,57.52,2.04,{"date":1912,"open":1913,"high":1880,"low":1879,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-17",56.13,56.37,-0.15,-0.27,9000,{"date":1919,"open":1880,"high":1875,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1798,"transactions":9,"vwap":1921},"2025-11-14",56.28,56.52,-0.7,-1.22,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-13",58.32,56.77,57.22,0.76,1.35,14200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":316,"percent_change":723,"volume":1938,"transactions":9,"vwap":1937},"2025-11-12",56.5,56.57,56.030998,56.46,11100,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1235,"percent_change":1845,"volume":1625,"transactions":9,"vwap":1943},"2025-11-11",56.2,55.21,55.68,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-10",54.63,55.52,2.86,5.43,10900,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1917,"transactions":9,"vwap":1955},"2025-11-07",53,51.951,52.66,-0.1,-0.19,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1285,"volume":1965,"transactions":9,"vwap":1963},"2025-11-06",52.6,53.34,51.84,52.76,-1.04,15900,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1645,"transactions":9,"vwap":1970},"2025-11-05",53.14,53.97,53.8,1.511,2.89,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1676,"volume":1979,"transactions":9,"vwap":1977},"2025-11-04",53.26,52.09,52.289,-0.751,7200,{"date":1981,"open":1982,"high":1982,"low":1955,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-03",53.81,53.040001,0.97,1.86,9800,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-31",52.63,51.45,52.07,-0.38,-0.72,4000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":316,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-30",52.25,52.59,52.049999,52.45,1.51,6700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":1755,"percent_change":1763,"volume":2008,"transactions":9,"vwap":2007},"2025-10-29",51.908,52.35,51.67,12500,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1577,"volume":2015,"transactions":9,"vwap":2013},"2025-10-28",51.5,51.080002,51.2,0.191,5000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1306,"volume":1068,"transactions":9,"vwap":2021},"2025-10-27",50.92,51.15,50.781,51.0089989,1.199,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":346,"percent_change":2001,"volume":2026,"transactions":9,"vwap":2025},"2025-10-24",49.81,1500,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1784,"percent_change":749,"volume":2032,"transactions":9,"vwap":2031},"2025-10-23",48.78,49.394,49.07,2400,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-22",48.76,47.62,48.23,-0.59,-1.21,5800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":326,"volume":2002,"transactions":9,"vwap":2046},"2025-10-21",49.16,49.184,48.72,48.82,-1.2,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":588,"percent_change":84,"volume":1625,"transactions":9,"vwap":2052},"2025-10-20",49.631,50.24,50.02,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":133,"percent_change":56,"volume":1831,"transactions":9,"vwap":2057},"2025-10-17",48.07,49.040001,48.98,{"date":2059,"open":2056,"high":2060,"low":2029,"close":2061,"change":2062,"percent_change":1243,"volume":2063,"transactions":9,"vwap":2061},"2025-10-16",49.63,48.89,0.8,11000,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":842,"percent_change":527,"volume":1474,"transactions":9,"vwap":2068},"2025-10-15",49.31,47.8,48.09,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2038,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-14",48.55,49.15,48.18,48.83,-1.19,8000,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":386,"volume":1651,"transactions":9,"vwap":2081},"2025-10-13",49.8,49.029999,49.42,1.24,{"date":2084,"open":2085,"high":2060,"low":2073,"close":2073,"change":986,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2073},"2025-10-10",49.55,-2.35,7300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-09",49.13,49.54,48.913,49.34,2.14,4.53,20600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":176,"percent_change":2103,"volume":2063,"transactions":9,"vwap":2102},"2025-10-08",46.88,47.27,46.68,47.2,2.16,{"date":2105,"open":2106,"high":2107,"low":29,"close":2108,"change":1777,"percent_change":2109,"volume":1917,"transactions":9,"vwap":2108},"2025-10-07",46.76,46.791,46.2,0.11,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":366,"percent_change":84,"volume":2115,"transactions":9,"vwap":2114},"2025-10-06",45.75,46.86,46.15,11500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1690,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-03",45.365,45.411,45.134,45.19,0.31,4900,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1916,"volume":2130,"transactions":9,"vwap":2128},"2025-10-02",45.46,44.789,45.049999,-0.12,7900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":849,"percent_change":849,"volume":2137,"transactions":9,"vwap":2136},"2025-10-01",45.23,46.27,44.3,45.17,12400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2136,"change":2143,"percent_change":1687,"volume":2144,"transactions":9,"vwap":2136},"2025-09-30",45,45.33,44.95,0.58,13900,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":836,"percent_change":2150,"volume":1294,"transactions":9,"vwap":2149},"2025-09-29",43.9,44.92,44.59,6.34,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1235,"percent_change":1830,"volume":1864,"transactions":9,"vwap":2155},"2025-09-26",41.77,42.394,41.93,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2153,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2153},"2025-09-25",41.8,42.44,41.53,-0.52,-1.23,6400,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1344,"percent_change":994,"volume":2169,"transactions":9,"vwap":2168},"2025-09-24",42.74,42.282,42.29,16200,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2166,"change":133,"percent_change":75,"volume":2174,"transactions":9,"vwap":2166},"2025-09-23",42.47,42.9,3700,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1344,"percent_change":1964,"volume":2180,"transactions":9,"vwap":2179},"2025-09-22",42.4,42.982,42.65,13600,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":169,"percent_change":1755,"volume":2186,"transactions":9,"vwap":2185},"2025-09-19",42.82,43.49,43.099998,16100,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2173,"change":1098,"percent_change":2191,"volume":1029,"transactions":9,"vwap":2173},"2025-09-18",43.23,42.77,2.68,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":579,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-17",42.59,41.5,41.78,-4.37,29200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1676,"volume":1479,"transactions":9,"vwap":2204},"2025-09-16",43.78,43.91,43.57,43.69,-0.63,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":871,"percent_change":2211,"volume":1429,"transactions":9,"vwap":2210},"2025-09-15",44.84,44.2,44.32,-5.08,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1957,"volume":2219,"transactions":9,"vwap":2217},"2025-09-12",46.606,47,46.603,46.69,-0.09,6300,{"date":2221,"open":2222,"high":2215,"low":2223,"close":2224,"change":133,"percent_change":1725,"volume":2225,"transactions":9,"vwap":2224},"2025-09-11",46.64,46.51,46.78,8900,{"date":2227,"open":2113,"high":2228,"low":2229,"close":2217,"change":346,"percent_change":488,"volume":2230,"transactions":9,"vwap":2217},"2025-09-10",47.29,46.59,10400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1831,"transactions":9,"vwap":2236},"2025-09-09",46.060001,46.22,45.81,45.95,0.48,1.06,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1075,"percent_change":2245,"volume":1938,"transactions":9,"vwap":2244},"2025-09-08",45.67,45.85,45.2,45.47,2.13,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2122,"percent_change":635,"volume":1599,"transactions":9,"vwap":2251},"2025-09-05",44.56,44.97,44.395,44.52,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1830,"percent_change":49,"volume":1743,"transactions":9,"vwap":2257},"2025-09-04",44.44,44.47,44.040001,44.21,{"date":2259,"open":2260,"high":2202,"low":2261,"close":2262,"change":1365,"percent_change":2263,"volume":2063,"transactions":9,"vwap":2262},"2025-09-03",43.82,43.52,43.83,1.41,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-02",43.96,43.983,43.12,43.22,-3.77,-8.02,25200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1391,"volume":2280,"transactions":9,"vwap":2278},"2025-08-29",47.32,47.73,46.41,46.99,-0.36,7600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1082,"transactions":9,"vwap":2286},"2025-08-28",46.77,47.721,46.55,47.35,2.07,4.57,{"date":2290,"open":2140,"high":2244,"low":2291,"close":2292,"change":2293,"percent_change":788,"volume":1479,"transactions":9,"vwap":2292},"2025-08-27",44.64,45.28,0.06,{"date":2295,"open":2140,"high":2296,"low":2297,"close":2298,"change":508,"percent_change":91,"volume":2299,"transactions":9,"vwap":2298},"2025-08-26",45.41,44.99,45.22,12300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2141,"change":1690,"percent_change":2122,"volume":2304,"transactions":9,"vwap":2141},"2025-08-25",45.0099983,45.705,9100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2121,"change":1929,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2121},"2025-08-22",45.27,45.37,45.075001,1.71,5300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1235,"percent_change":863,"volume":2280,"transactions":9,"vwap":2317},"2025-08-21",44.15,45.26,44.141,44.43,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2076,"transactions":9,"vwap":2322},"2025-08-20",44.45,43.7,44.27,-0.49,-1.09,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":479,"volume":2332,"transactions":9,"vwap":2330},"2025-08-19",44.85,45.07,44.7,44.76,-0.18,4100,{"date":2334,"open":2133,"high":2141,"low":2335,"close":2336,"change":1956,"percent_change":569,"volume":2337,"transactions":9,"vwap":2336},"2025-08-18",44.845,44.94,8100,{"date":2339,"open":2336,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2063,"transactions":9,"vwap":2342},"2025-08-15",45.5,44.77,45.040001,0.1,0.22,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2336,"change":2349,"percent_change":23,"volume":2008,"transactions":9,"vwap":2336},"2025-08-14",44.54,45.319,0.32,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1194,"transactions":9,"vwap":2355},"2025-08-13",44.36,44.93,44.28,44.62,1.89,4.42,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":201,"percent_change":2364,"volume":988,"transactions":9,"vwap":2363},"2025-08-12",42.8,42.945,42.24,42.73,-1.88,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2143,"percent_change":1930,"volume":1743,"transactions":9,"vwap":2370},"2025-08-11",43.51,44,43.42,43.55,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":857,"percent_change":1292,"volume":2002,"transactions":9,"vwap":2376},"2025-08-08",42.99,43.21,42.88,42.97,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":894,"percent_change":2218,"volume":1082,"transactions":9,"vwap":2382},"2025-08-07",43.16,43.4,42.85,42.94,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":569,"percent_change":762,"volume":1236,"transactions":9,"vwap":2388},"2025-08-06",42.91,43.32,42.67,42.98,{"date":2390,"open":2370,"high":2391,"low":2392,"close":2393,"change":626,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",43.67,42.56,43.2,-3.76,56600,{"date":2397,"open":2398,"high":2399,"low":2291,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-04",45.69,45.736,44.89,-1.89,-4.04,46500,{"date":2405,"open":2406,"high":2275,"low":2407,"close":2224,"change":2408,"percent_change":2409,"volume":1201,"transactions":9,"vwap":2224},"2025-08-01",47.24,46.58,-0.85,-1.78,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":987,"volume":2417,"transactions":9,"vwap":2415},"2025-07-31",48.099998,48.271,47.37,47.63,-0.62,16900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1293,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-30",48.11,48.49,47.86,48.25,0.17,10000,{"date":2427,"open":2073,"high":2037,"low":2428,"close":2429,"change":857,"percent_change":2293,"volume":2280,"transactions":9,"vwap":2429},"2025-07-29",47.903,48.17,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":480,"percent_change":2162,"volume":1931,"transactions":9,"vwap":2435},"2025-07-28",48.28,48.42,47.87,48.14,{"date":2437,"open":2421,"high":2438,"low":2439,"close":2440,"change":1698,"percent_change":1804,"volume":2441,"transactions":9,"vwap":2440},"2025-07-25",49,47.815,48.74,29000,{"date":2443,"open":2444,"high":2440,"low":2445,"close":2423,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2423},"2025-07-24",48.6,47.91,-1.26,-2.54,25700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1167,"volume":2456,"transactions":9,"vwap":2454},"2025-07-23",48.37,49.994,48.345,49.51,2.61,44300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":169,"percent_change":2463,"volume":1743,"transactions":9,"vwap":2462},"2025-07-22",46.98,47.081001,46.66,46.9,0.43,{"date":2465,"open":2215,"high":2466,"low":2467,"close":2468,"change":2161,"percent_change":1657,"volume":2469,"transactions":9,"vwap":2468},"2025-07-21",47.17,46.512,46.7,11400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1845,"percent_change":1501,"volume":2476,"transactions":9,"vwap":2475},"2025-07-18",46.96,47.295,46.84,47.22,11900,{"date":2478,"open":2479,"high":2102,"low":2480,"close":2481,"change":1192,"percent_change":164,"volume":2169,"transactions":9,"vwap":2481},"2025-07-17",46.83,46.575,46.93,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1742,"percent_change":387,"volume":2488,"transactions":9,"vwap":2487},"2025-07-16",46.13,46.79,46.040001,46.52,33600,{"date":2490,"open":2330,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2143,"volume":1308,"transactions":9,"vwap":2493},"2025-07-15",45.02,44.33,44.79,0.26,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":1992,"percent_change":2408,"volume":2500,"transactions":9,"vwap":2499},"2025-07-14",44.6,44.053001,44.53,18800,{"date":2502,"open":2141,"high":2503,"low":2504,"close":2505,"change":2323,"percent_change":1420,"volume":2506,"transactions":9,"vwap":2505},"2025-07-11",45.44,44.659,44.91,11200,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2205,"percent_change":2512,"volume":1036,"transactions":9,"vwap":2511},"2025-07-10",45.8,45.119,45.4,-1.37,{"date":2514,"open":2243,"high":2515,"low":2243,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-09",46.029999,1.56,3.51,31500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2255,"change":2524,"percent_change":864,"volume":2525,"transactions":9,"vwap":2255},"2025-07-08",44.72,44.844,44.060001,0.24,19700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1406,"volume":2533,"transactions":9,"vwap":2531},"2025-07-07",43.93,44.63,43.85,44.23,0.45,23100,{"date":2535,"open":2269,"high":2536,"low":2269,"close":2201,"change":2537,"percent_change":2538,"volume":1068,"transactions":9,"vwap":2201},"2025-07-03",43.88,0.64,1.48,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2524,"percent_change":104,"volume":1236,"transactions":9,"vwap":2544},"2025-07-02",43.02,43.234,42.195,43.14,{"date":2546,"open":2379,"high":2547,"low":2548,"close":2173,"change":1930,"percent_change":2549,"volume":1421,"transactions":9,"vwap":2173},"2025-07-01",43.17,42.441,3.25,{"date":2551,"open":148,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-06-30",41.654,39.885,41.55,2.54,6.51,50000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2293,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-27",39.19,39.55,38.88,39.0099983,0.15,14800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":507,"percent_change":2331,"volume":2572,"transactions":9,"vwap":2571},"2025-06-26",39.24,39.46,38.91,38.95,19400,{"date":2574,"open":2575,"high":2576,"low":2563,"close":2577,"change":2279,"percent_change":733,"volume":2578,"transactions":9,"vwap":2577},"2025-06-25",39.36,39.69,39.02,28000,{"date":2580,"open":2560,"high":2581,"low":2582,"close":2583,"change":597,"percent_change":1307,"volume":2584,"transactions":9,"vwap":2583},"2025-06-24",39.45,38.86,39.38,40300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":635,"percent_change":191,"volume":2591,"transactions":9,"vwap":2590},"2025-06-23",37.83,38.348,37.52,38.23,19900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1193,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-20",37.76,37.77,37.361,37.53,1.38,22600,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1763,"percent_change":1106,"volume":2605,"transactions":9,"vwap":2604},"2025-06-18",36.53,37.49,37.02,26000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1293,"percent_change":2344,"volume":2115,"transactions":9,"vwap":2611},"2025-06-17",36.049999,36.29,35.96,36.099998,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1716,"transactions":9,"vwap":2617},"2025-06-16",35.85,36.6,35.73,36.02,1.36,3.92,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":263,"percent_change":2162,"volume":773,"transactions":9,"vwap":2625},"2025-06-13",34.61,34.93,34.52,34.66,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":377,"percent_change":2632,"volume":1322,"transactions":9,"vwap":2631},"2025-06-12",34.87,35.276,34.69,35.09,-2.45,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2564,"percent_change":1184,"volume":2639,"transactions":9,"vwap":2638},"2025-06-11",36.38,36.541,35.65,35.97,12200,{"date":2641,"open":2642,"high":2642,"low":2637,"close":2643,"change":692,"percent_change":2644,"volume":1474,"transactions":9,"vwap":2643},"2025-06-10",36.23,35.82,-2.42,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":273,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-09",36.99,37.5,36.51,36.71,-0.57,40500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1035,"percent_change":568,"volume":2659,"transactions":9,"vwap":2658},"2025-06-06",37.26,37.329,36.84,36.92,8400,{"date":2661,"open":2662,"high":2655,"low":2663,"close":2664,"change":2564,"percent_change":1192,"volume":2665,"transactions":9,"vwap":2664},"2025-06-05",36.82,36.7,36.97,15000,{"date":2667,"open":2668,"high":2669,"low":2615,"close":2662,"change":346,"percent_change":2670,"volume":1392,"transactions":9,"vwap":2662},"2025-06-04",36.61,36.95,2.05,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2537,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-03",35.93,36.45,35.76,36.080002,1.81,19600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1845,"percent_change":2685,"volume":1651,"transactions":9,"vwap":2684},"2025-06-02",35.55,35.77,35.2,35.44,0.83,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":548,"volume":2565,"transactions":9,"vwap":2691},"2025-05-30",35.23,35.4,35.014999,35.15,-0.17,{"date":2694,"open":2695,"high":2696,"low":2623,"close":2697,"change":1365,"percent_change":918,"volume":2698,"transactions":9,"vwap":2697},"2025-05-29",36.26,36.28,35.32,41800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":231,"percent_change":488,"volume":1337,"transactions":9,"vwap":2704},"2025-05-28",34.55,34.923,34.42,34.71,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1557,"percent_change":1300,"volume":912,"transactions":9,"vwap":2710},"2025-05-27",34.11,34.32,33.99,34.16,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":788,"percent_change":911,"volume":2225,"transactions":9,"vwap":2716},"2025-05-23",33,33.4,32.742,33.15,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2720,"change":828,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-22",33.7,33.02,-2.22,7500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2424,"percent_change":1193,"volume":1625,"transactions":9,"vwap":2728},"2025-05-21",33.94,34.027,33.5,33.77,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":518,"volume":1068,"transactions":9,"vwap":2733},"2025-05-20",34.12,33.395,33.6,-0.44,{"date":2736,"open":2727,"high":2737,"low":2727,"close":2738,"change":284,"percent_change":2245,"volume":2739,"transactions":9,"vwap":2738},"2025-05-19",34.099998,34.040001,17100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2109,"percent_change":1697,"volume":2746,"transactions":9,"vwap":2745},"2025-05-16",33.099998,33.479,33.029999,33.33,6500,{"date":2748,"open":2745,"high":2733,"low":2749,"close":2750,"change":1293,"percent_change":2524,"volume":1082,"transactions":9,"vwap":2750},"2025-05-15",32.955,33.22,{"date":2752,"open":2753,"high":2750,"low":2754,"close":2755,"change":2237,"percent_change":1882,"volume":2578,"transactions":9,"vwap":2755},"2025-05-14",32.8,32.405,33.14,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":1074,"percent_change":2761,"volume":741,"transactions":9,"vwap":2760},"2025-05-13",32.049999,32.88,32.66,2.7,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":104,"percent_change":407,"volume":2768,"transactions":9,"vwap":2767},"2025-05-12",32.080002,32.228,31.7,31.8,29500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1690,"percent_change":2532,"volume":2775,"transactions":9,"vwap":2774},"2025-05-09",31.4,31.412,31.22,31.24,9500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1697,"percent_change":222,"volume":2525,"transactions":9,"vwap":2781},"2025-05-08",31.29,31.3,30.89,31.1,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1857,"percent_change":2788,"volume":1228,"transactions":9,"vwap":2787},"2025-05-07",30.87,30.99,30.424,30.77,1.99,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1193,"percent_change":2795,"volume":1408,"transactions":9,"vwap":2794},"2025-05-06",30.070999,30.52,29.97,30.17,1.72,{"date":2797,"open":2798,"high":2798,"low":179,"close":2799,"change":2800,"percent_change":2801,"volume":1466,"transactions":9,"vwap":2799},"2025-05-05",30.01,29.66,-1.41,-4.54,{"date":2803,"open":31,"high":2804,"low":2805,"close":2806,"change":1876,"percent_change":1687,"volume":1352,"transactions":9,"vwap":2806},"2025-05-02",31.23,30.66,31.07,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2122,"percent_change":1804,"volume":1818,"transactions":9,"vwap":2811},"2025-05-01",30.406,31,30.67,{"date":2813,"open":2814,"high":2805,"low":2798,"close":2815,"change":274,"percent_change":1964,"volume":2425,"transactions":9,"vwap":2815},"2025-04-30",30.5,30.36,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":1984,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-04-29",29.83,30.98,30.68,3.26,32100,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":829,"percent_change":664,"volume":1228,"transactions":9,"vwap":2827},"2025-04-28",30.059999,29.67,29.71,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1690,"percent_change":2834,"volume":843,"transactions":9,"vwap":2833},"2025-04-25",30.86,30.96,30.64,30.82,0.46,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2820,"change":2564,"percent_change":1698,"volume":2476,"transactions":9,"vwap":2820},"2025-04-24",30.75,30.93,30.566,{"date":183,"open":2841,"high":2842,"low":2843,"close":2844,"change":1328,"percent_change":771,"volume":2845,"transactions":9,"vwap":2844},30.73,30.884,30.37,30.53,41500]