[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNRG":3,"homepage-market-summary":30,"stock-historical-CNRG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CNRG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Kensho Clean Power ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6894,1.440364,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.26,85.14,85.45,84.74,83.5124,1.7476,2.09,9132.989756,125.76,82.1795,12974.789589306773,7.1,1996,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},46.39,11591,4230872.186916,79.61,"2025-04-22",[182,185,194,204,213,223,233,243,252,262,273,283,293,303,313,323,333,344,354,364,374,385,395,404,414,424,435,445,456,467,476,486,496,507,517,526,535,545,556,565,574,584,594,604,613,623,632,642,653,662,672,683,692,702,712,723,733,744,754,763,769,777,786,793,801,810,817,825,834,843,851,859,867,875,883,891,899,906,915,924,933,942,948,956,965,972,978,987,995,1003,1010,1018,1027,1035,1042,1050,1057,1065,1072,1080,1088,1095,1103,1111,1117,1123,1131,1139,1148,1153,1162,1169,1178,1185,1191,1200,1206,1214,1221,1229,1236,1244,1251,1256,1262,1269,1275,1281,1288,1296,1303,1311,1319,1326,1333,1339,1347,1354,1361,1369,1378,1385,1392,1397,1403,1411,1419,1427,1432,1439,1446,1454,1462,1469,1474,1481,1488,1495,1502,1509,1515,1520,1528,1535,1542,1550,1556,1562,1569,1577,1585,1592,1598,1606,1612,1615,1622,1629,1636,1644,1647,1652,1657,1665,1672,1677,1682,1686,1694,1701,1709,1713,1719,1724,1730,1737,1743,1749,1754,1759,1766,1773,1780,1787,1794,1799,1807,1813,1818,1823,1830,1837,1846,1854,1862,1869,1877,1885,1891,1899,1906,1911,1919,1925,1933,1942,1948,1955,1962,1969,1977,1981,1987,1995,2002,2007,2014,2020,2025,2031,2036,2043,2049,2058,2065,2074,2082,2087,2095,2100,2106,2112,2118,2123,2129,2133,2138,2144,2149,2156,2162,2167,2174,2182,2187,2194,2199,2205,2211,2218,2224,2231,2238,2245,2250,2256,2263,2269,2275,2278,2284,2290,2295,2300,2307,2315,2321,2328,2333,2338,2343,2349,2354,2361,2368,2375,2380,2386,2391,2397,2404,2411,2418,2425,2431,2437,2442,2448,2454,2462,2470,2476,2483,2488,2494,2499,2507,2514,2521,2527,2532,2538,2542,2548,2553,2558,2566,2571,2576,2581,2587,2594,2599,2606,2612,2618,2622,2629,2636,2642,2648,2656,2663,2671,2678,2683,2688,2693,2701,2709,2717,2724,2731,2738,2745,2752,2759,2764,2769,2775,2781,2789,2794,2801,2806],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},199,85.1731,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",83.63,83.73,-0.2526,-0.3,11507.590407,195,83.3695,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",84.6372,84.77,83.765,-0.3302,-0.39,25760.082225,241,83.9582,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":23,"volume":210,"transactions":211,"vwap":212},"2026-09-29",83.23,84.155,84.0952,1.7204,9196.337191,198,83.2845,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",84.17,82.26,82.3748,-2.2335,-2.64,8209.889304,192,83.2212,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",84.25,85.43,84.6083,0.7599,0.91,9560.713221,162,84.5494,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",85.04,83.5,83.8484,-2.1916,-2.55,12582.303501,244,83.8574,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",88.05,86.04,-2.4346,-2.75,8226.37111,183,87.1962,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",88.22,88.79,88.4746,0.3621,0.41,10524.198577,205,88.6135,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",87.5,88.5,87.14,88.1125,0.612,0.7,4125.95094,151,88.0066,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",88.57,86.7501,87.5005,-0.6257,-0.71,6929.050845,140,87.1592,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",87.34,88.98,88.1262,2.9351,3.45,5162.961112,118,87.9021,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",86.77,84.62,85.1911,-0.1778,-0.21,6549.479434,158,85.6307,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",86.26,85.19,85.3689,-0.8368,-0.97,10486.667358,234,85.6539,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",86.1,87.2499,86.2057,-2.6818,-3.02,5121.145812,185,86.6052,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",89.605,88.83,88.8875,0.4862,0.55,1052.272795,117,89.1167,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",88.68,89.3269,88.04,88.4013,-1.5028,-1.67,5088.635399,127,88.3777,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",91.89,89.79,89.9041,-2.3959,-2.6,7978.57746,138,90.5577,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",90,93.1,92.3,3.4905,3.93,4525.377794,187,92.3269,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",87.79,88.815,88.8095,1.0786,1.23,1845.468326,134,88.2927,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",87.03,87.97,86.73,87.7309,1.0109,1.17,9523.938449,150,87.3315,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",86.02,86.72,85.25,0.7089,0.82,2926.860903,106,85.8964,{"date":396,"open":397,"high":398,"low":18,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",85.58,86.0111,-0.4527,-0.52,7254.524388,188,85.7141,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",87.07,86.1866,86.4638,-1.1446,-1.31,6951.455693,210,86.4519,{"date":415,"open":356,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",90.2436,87.52,87.6084,-2.5169,-2.79,4103.507652,176,88.9313,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",89.995,90.28,89.456,90.1253,0.7422,0.83,8193.312722,756,89.9031,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":383,"vwap":444},"2026-08-26",89.57,89.91,88.5401,89.3831,-0.2569,-0.29,7956.402429,89.0723,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",89.39,89.9799,89.125,89.64,0.9878,1.11,4548.973255,135,89.5247,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",88.36,88.8999,87.77,88.6522,-1.3438,-1.49,6533.032939,213,88.5507,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":271,"vwap":475},"2026-08-21",90.38,90.972,89.996,0.0373,0.04,2635.364543,90.3321,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",91.85,89.63,89.9587,-2.7702,-2.99,8335.749716,229,90.0181,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",92.66,92.7289,91.18,0.7752,0.84,2881.262238,126,92.1243,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",93.4,93.4025,91.57,91.9537,-3.2954,-3.46,4422.437975,168,92.4832,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",96.54,94.78,95.2491,-0.8993,-0.94,5175.158009,164,95.311,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":452,"volume":523,"transactions":524,"vwap":525},"2026-08-14",95.13,96.84,96.1484,1.0584,2136.632534,98,95.9207,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":279,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",96.48,95.052675,95.09,-0.74,5275.305988,131,95.7306,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",97.56,95.79,95.8,0.57,0.6,11706.909733,219,96.3884,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",95.24,95.9418,95.1,95.23,1.65,1.76,2722.906758,178,95.3483,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":515,"vwap":564},"2026-08-10",95.67,95.74,93.58,-2.0889,-2.18,3749.994416,94.5113,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":281,"vwap":573},"2026-08-07",95.96,93.37,95.6689,2.2989,2.46,2197.516696,94.649,{"date":575,"open":576,"high":577,"low":578,"close":568,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",94.02,94.65,93.35,-1.01,-1.07,6399.513095,167,94.1034,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",95.38,95.55,94.38,-3.48,-3.56,9311.634202,177,95.2738,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",96.57,98.3,97.86,3.73,3.96,5564.702149,169,97.4247,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":183,"vwap":612},"2026-08-03",90.81,94.13,90.695,3.04,3.34,5861.793046,91.8375,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",93.85,90.625,91.09,-0.54,-0.59,3978.750452,155,91.5443,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",88.47,91.63,5.68,6.61,12329.974356,222,90.5874,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",88.27,88.775,85.95,-2.94,-3.31,39773.244517,258,87.1722,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",88.468,89.28,88.135,88.89,-3.7884,-4.09,7297.074392,255,88.9387,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":183,"vwap":661},"2026-07-27",93.49,91.065,92.6784,0.6392,0.69,22073.137995,91.9526,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",96.14,91.8896,92.0392,-4.2908,-4.45,5364.864133,215,92.9091,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",96.44,97.3164,96.11,96.33,-1.4474,-1.48,4491.317762,145,96.4781,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":400,"volume":689,"transactions":690,"vwap":691},"2026-07-22",97.75,98.92,97.7774,-0.5086,16413.505279,180,98.7458,{"date":693,"open":685,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",98.795,96.82,98.286,2.526,2.64,8108.057485,174,97.7743,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",97.25,95.66,95.76,-0.99,-1.02,4065.507931,172,96.0463,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",95,98.17,94.59,96.75,0.3805,0.39,13974.730988,274,96.4469,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",98.08,95.86,96.3695,-4.3095,-4.28,8050.290405,236,96.4327,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",101.58,101.87,98.72,100.679,-0.3245,-0.32,6728.415317,191,99.8632,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":321,"vwap":753},"2026-07-14",100.93,102.05,100.91,101.0035,2.7585,2.81,6401.660294,101.3154,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",99.98,98.245,-3.165,-3.12,9786.703515,301,99.0366,{"date":764,"open":765,"high":765,"low":746,"close":766,"change":767,"percent_change":708,"volume":768,"transactions":9,"vwap":766},"2026-07-10",102.53,101.41,-1.04,14900,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",103.42,103.51,102.45,1.53,1.52,6400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",100.12,101.2,99.31,100.92,-1.42,-1.39,19000,{"date":787,"open":788,"high":788,"low":780,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",105.79,102.34,-4.86,-4.53,9100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",105.65,108.73,107.2,2.26,2.15,7000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",110.099998,111.48,103.62,104.94,-4.13,-3.79,10100,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":590,"volume":816,"transactions":9,"vwap":814},"2026-07-01",111.27,112.75,109.07,-4.03,18600,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",110.74,113.73,113.099998,3.54,3.23,10300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",108.059998,109.64,105.81,109.56,2.76,2.58,24400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",107.39,108.18,106.4,106.8,-2,-1.84,23200,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",111.040001,107.61,108.8,-0.1,-0.09,9400,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",111.99,108.39,108.9,-1.06,-0.96,5900,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",110.63,112.71,109.96,-5.34,-4.63,9600,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",114.46,115.9,115.3,2,1.77,12400,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-18",111.029999,113.3,110.36,4.43,4.07,7300,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",109.82,112.3,108.87,-0.7,-0.64,8800,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",110.79,112.76,109.57,-1.32,-1.19,7200,{"date":900,"open":894,"high":901,"low":902,"close":903,"change":59,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",113.21,110.29,110.89,1.08,8100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",108.95,110.46,108.13,109.7,1.85,1.72,10000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",104.54,107.95,104.14,107.85,4.74,4.6,22800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",106.47,107.51,102.96,103.11,-4.54,-4.22,24000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",112.97,113.58,104.019997,107.65,-3.94,-3.53,46400,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-08",114.95,111.59,-0.03,7900,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",117.79,110.52,111.62,-10.87,-8.87,10600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",120.029999,123.040001,119.089996,122.49,0.27,0.22,18000,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",125.36,122.22,-3.54,-2.81,9900,{"date":973,"open":974,"high":25,"low":974,"close":25,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":25},"2026-06-02",120.64,5.64,4.7,23800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",120.25,120.77,117.85,120.12,-1.65,-1.36,13500,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",123.35,119.41,121.77,-0.25,-0.2,29300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":473,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",121.45,123.37,120.95,122.019997,0.03,11100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":370,"percent_change":89,"volume":1009,"transactions":9,"vwap":1008},"2026-05-27",121.040001,122.87,119.019997,121.98,8900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",118.72,122,120.75,4.62,3.98,11800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",115.62,116.69,114,116.13,1.39,1.21,11600,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",110.16,115.66,114.74,4.48,4.06,11400,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":850,"transactions":9,"vwap":1039},"2026-05-20",107.36,111.15,110.26,4.25,4.01,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":420,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",106.99,107.07,103.89,106.010002,-2.56,6900,{"date":1051,"open":1052,"high":1052,"low":1053,"close":847,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":847},"2026-05-18",113.86,106.91,-4.25,-3.76,37000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":882,"transactions":9,"vwap":1062},"2026-05-15",110.72,114.36,109.99,113.050003,-0.75,-0.66,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":905,"transactions":9,"vwap":1068},"2026-05-14",112.11,113.8,110,1.81,1.62,{"date":1073,"open":1074,"high":1075,"low":1076,"close":853,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":853},"2026-05-13",111.29,112.88,109.34,2.78,2.55,12900,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",110.68,107,109.21,-2.14,-1.92,9500,{"date":1089,"open":854,"high":1090,"low":854,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",112.93,111.35,3.36,3.11,48000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":809,"transactions":9,"vwap":1100},"2026-05-08",107.24,108.22,106.53,107.99,3.01,2.87,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-07",108.16,104.51,104.98,-2.47,-2.3,12300,{"date":1112,"open":918,"high":918,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":785,"transactions":9,"vwap":1114},"2026-05-06",105.5,107.45,0.2,0.19,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":898,"transactions":9,"vwap":1120},"2026-05-05",104.59,107.25,4.3,4.18,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-04",103.82,101.54,102.95,-0.85,-0.82,8200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":833,"transactions":9,"vwap":1136},"2026-05-01",102.85,104.16,102.82,103.8,0.48,0.46,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",101.099998,103.37,101.019997,103.32,3.47,3.48,4000,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":147,"percent_change":147,"volume":1009,"transactions":9,"vwap":1152},"2026-04-29",101.4,98.71,99.85,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",98.91,99.73,98.68,99.47,-2.4,-2.36,3000,{"date":1163,"open":1164,"high":1164,"low":1165,"close":736,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":736},"2026-04-27",102.87,100.97,-0.57,-0.56,4300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-24",101.88,102.94,101.32,102.44,0.29,0.28,3800,{"date":1179,"open":780,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-04-23",102.15,100.46,1.69,1.68,3200,{"date":1186,"open":1187,"high":1181,"low":1187,"close":1181,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1181},"2026-04-22",99.46,4.08,4.23,3600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",97.98,98.54,96.16,96.38,-0.76,-0.78,5400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":117,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",95.75,97.14,1.09,2000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":391,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",96.31,96.61,95.48,96.050003,0.86,12500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":550,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":550},"2026-04-16",96.37,94.7,-1.11,-1.15,2900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",97.59,95.9,96.34,-0.67,-0.69,2500,{"date":1230,"open":528,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":800,"transactions":9,"vwap":1233},"2026-04-14",97.040001,95.91,97.010002,2.47,2.61,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-13",94.25,94.94,93.98,94.54,0,17600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1241,"change":381,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1241},"2026-04-10",94.74,95.16,94.46,1.25,4500,{"date":1252,"open":1253,"high":1254,"low":1253,"close":568,"change":370,"percent_change":1255,"volume":1220,"transactions":9,"vwap":568},"2026-04-09",91.99,94.32,1.33,{"date":1257,"open":1258,"high":1258,"low":626,"close":1259,"change":822,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",92.74,92.14,4,17300,{"date":1263,"open":1264,"high":1264,"low":285,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",88.78,88.6,-0.77,-0.86,7800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":309,"percent_change":580,"volume":1274,"transactions":9,"vwap":1273},"2026-04-06",90.33,90.75,89.37,4200,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":856,"percent_change":1280,"volume":1268,"transactions":9,"vwap":1279},"2026-04-02",88.73,91.64,90.34,-1.16,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":904,"percent_change":1287,"volume":1220,"transactions":9,"vwap":1286},"2026-04-01",91.47,92.029999,91.21,91.4,1.2,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1291},"2026-03-31",87.75,90.32,87.64,3.2,3.67,7400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1274,"transactions":9,"vwap":1300},"2026-03-30",91.53,86.65,87.12,-3.32,-3.67,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1063,"volume":1310,"transactions":9,"vwap":1308},"2026-03-27",90.66,91.059998,89.78,90.44,-0.68,6300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-26",92.98,93.13,91.12,-3.45,-3.65,4800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1183,"percent_change":1070,"volume":1325,"transactions":9,"vwap":1324},"2026-03-25",94.15,94.68,93.46,94.57,3900,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1079,"transactions":9,"vwap":1330},"2026-03-24",89.95,93.040001,92.89,1.98,2.18,{"date":1334,"open":1335,"high":346,"low":1291,"close":1336,"change":1212,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-23",91.61,90.91,0.96,6800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":482,"volume":1346,"transactions":9,"vwap":1344},"2026-03-20",92.68,93.19,89.3,90.050003,-2.78,11700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1137,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",90.25,93.3,92.83,0.44,5000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1274,"transactions":9,"vwap":1358},"2026-03-18",93.14,93.69,92.39,-1.29,-1.38,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":89,"volume":1368,"transactions":9,"vwap":1366},"2026-03-17",93.36,93.82,92.88,93.68,0.95,12200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-16",93.050003,94.019997,92.29,92.73,1.35,1.48,10800,{"date":1379,"open":1358,"high":1358,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-13",91,91.38,-0.14,-0.15,1600,{"date":1386,"open":478,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1017,"transactions":9,"vwap":1389},"2026-03-12",92.65,91.29,91.52,-1.3,-1.4,{"date":1393,"open":1394,"high":568,"low":1394,"close":1395,"change":269,"percent_change":1396,"volume":1325,"transactions":9,"vwap":1395},"2026-03-11",92.12,92.82,0.76,{"date":1398,"open":358,"high":1399,"low":1400,"close":1394,"change":799,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1394},"2026-03-10",93.12,91.96,2.39,5600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":571,"volume":1410,"transactions":9,"vwap":1408},"2026-03-09",86.49,90.040001,85.86,89.97,2.16,6500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":590,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-06",89.27,89.4,87.7,87.81,-3.9,11200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1310,"transactions":9,"vwap":1424},"2026-03-05",92.21,92.85,89.85,91.37,-2.32,-2.48,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1357,"change":1331,"percent_change":1409,"volume":1431,"transactions":9,"vwap":1357},"2026-03-04",92.94,93.7,2700,{"date":1433,"open":1381,"high":1434,"low":1272,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",92.080002,91.71,-2.85,-3.01,5200,{"date":1440,"open":1441,"high":1239,"low":1442,"close":1443,"change":541,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-02",91.39,91.080002,94.56,0.64,3700,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-27",96,92.93,93.96,-4.33,-4.41,6200,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-26",99.6,96.6,98.29,-3.64,-3.57,18200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":1318,"transactions":9,"vwap":1467},"2026-02-25",102.47,102.81,101.92,101.93,-0.22,{"date":1470,"open":756,"high":1471,"low":1472,"close":1180,"change":1473,"percent_change":1473,"volume":1410,"transactions":9,"vwap":1180},"2026-02-24",102.62,99.64,2.24,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1266,"percent_change":1197,"volume":1480,"transactions":9,"vwap":1479},"2026-02-23",99.92,100.58,98.66,99.91,5100,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-20",99.4,101.53,100.68,0.54,4600,{"date":1489,"open":1490,"high":1491,"low":1187,"close":1492,"change":1493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-19",99.78,100.64,100.14,-0.41,6600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1501,"volume":1377,"transactions":9,"vwap":1500},"2026-02-18",100.85,101.48,99.7,100.55,0.24,{"date":1503,"open":1155,"high":1504,"low":1505,"close":1506,"change":117,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-17",100.53,97.82,100.31,1.14,7100,{"date":1510,"open":537,"high":1511,"low":1512,"close":1513,"change":873,"percent_change":1514,"volume":776,"transactions":9,"vwap":1513},"2026-02-13",99.49,97.32,99.18,1.82,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1302,"volume":1338,"transactions":9,"vwap":1518},"2026-02-12",101.3,97.41,-3.71,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-11",102.92,103.48,99.39,101.12,-0.07,6000,{"date":1529,"open":1530,"high":1471,"low":1531,"close":1532,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",101.26,99.95,101.19,-0.28,4700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":873,"percent_change":1541,"volume":1087,"transactions":9,"vwap":1540},"2026-02-09",99.84,101.85,99.15,101.47,1.78,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1499,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1499},"2026-02-06",97.89,99.79,97.23,4.57,4.8,8000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":519,"change":1555,"percent_change":930,"volume":1199,"transactions":9,"vwap":519},"2026-02-05",97.68,98.35,95.010002,-4.52,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1218,"volume":776,"transactions":9,"vwap":1560},"2026-02-04",103.34,96.99,99.65,-1.12,{"date":1563,"open":1479,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1564},"2026-02-03",100.77,98.010002,2.62,2.67,4400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-02",97.55,98.78,97,98.15,0.05,12600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1353,"transactions":9,"vwap":1582},"2026-01-30",99.93,101.14,97.78,98.099998,-3.11,-3.07,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":850,"transactions":9,"vwap":1589},"2026-01-29",103.27,99.75,101.21,-2.01,-1.95,{"date":1593,"open":1594,"high":1595,"low":789,"close":1596,"change":1597,"percent_change":1070,"volume":882,"transactions":9,"vwap":1596},"2026-01-28",102.79,103.69,103.22,1.84,{"date":1599,"open":1156,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-27",102,99.72,101.38,2.35,2.37,5700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":513,"percent_change":513,"volume":1527,"transactions":9,"vwap":1611},"2026-01-26",99.42,100.099998,98.7,99.029999,{"date":1613,"open":1525,"high":1173,"low":1476,"close":1614,"change":993,"percent_change":993,"volume":905,"transactions":9,"vwap":1614},"2026-01-23",99.97,{"date":1616,"open":1610,"high":1617,"low":1610,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-22",101.25,100.17,2.83,2.91,8700,{"date":1623,"open":1624,"high":1625,"low":1322,"close":1626,"change":1396,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-21",97.54,97.85,97.34,0.79,5300,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":882,"transactions":9,"vwap":1633},"2026-01-20",96.040001,97.7,96.58,-2.04,-2.07,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":66,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",97.9,98.86,97.87,98.62,0.92,4100,{"date":1645,"open":1640,"high":1639,"low":1646,"close":1646,"change":117,"percent_change":381,"volume":858,"transactions":9,"vwap":1646},"2026-01-15",97.72,{"date":1648,"open":1649,"high":1649,"low":1225,"close":1650,"change":1651,"percent_change":1063,"volume":1487,"transactions":9,"vwap":1650},"2026-01-14",97.050003,96.59,-0.73,{"date":1653,"open":1518,"high":1654,"low":1655,"close":1512,"change":1337,"percent_change":45,"volume":1656,"transactions":9,"vwap":1512},"2026-01-13",98.4,97.18,7700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":914,"transactions":9,"vwap":1662},"2026-01-12",93.42,97.11,93.33,96.36,2.52,2.69,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1183,"volume":1410,"transactions":9,"vwap":1670},"2026-01-09",93.089996,93.86,93.019997,93.84,1.55,{"date":1673,"open":1674,"high":1356,"low":1675,"close":1373,"change":442,"percent_change":1676,"volume":792,"transactions":9,"vwap":1373},"2026-01-08",92.31,92.2,-0.31,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1048,"volume":1628,"transactions":9,"vwap":1680},"2026-01-07",94.82,92.58,-2.43,{"date":1683,"open":519,"high":519,"low":1684,"close":1554,"change":1685,"percent_change":1116,"volume":955,"transactions":9,"vwap":1554},"2026-01-06",93.83,0.18,{"date":1687,"open":1688,"high":1689,"low":1350,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-05",95.099998,95.11,94.83,0.71,0.75,16100,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":809,"transactions":9,"vwap":1698},"2026-01-02",90.72,94.27,94.12,4.64,5.19,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1651,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-31",90.089996,90.2,89.17,89.48,-0.81,11300,{"date":1710,"open":1424,"high":1424,"low":1711,"close":1712,"change":1267,"percent_change":513,"volume":1009,"transactions":9,"vwap":1712},"2025-12-30",90.099998,90.21,{"date":1714,"open":1715,"high":1387,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1130,"transactions":9,"vwap":1716},"2025-12-29",91.27,91.07,-1.51,-1.63,{"date":1720,"open":1399,"high":1399,"low":1721,"close":1680,"change":1468,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1680},"2025-12-26",91.75,-0.24,22000,{"date":1725,"open":1726,"high":1727,"low":1259,"close":1728,"change":1138,"percent_change":1729,"volume":776,"transactions":9,"vwap":1728},"2025-12-24",92.43,93.010002,92.8,0.5,{"date":1731,"open":1732,"high":1669,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":776,"transactions":9,"vwap":1734},"2025-12-23",92.91,91.76,92.34,-1.1,-1.18,{"date":1738,"open":1721,"high":1739,"low":1721,"close":1740,"change":1741,"percent_change":1742,"volume":1056,"transactions":9,"vwap":1740},"2025-12-22",93.55,93.44,1.44,1.57,{"date":1744,"open":1745,"high":1728,"low":1745,"close":1746,"change":1747,"percent_change":872,"volume":1748,"transactions":9,"vwap":1746},"2025-12-19",90.79,92,1.8,19300,{"date":1750,"open":1751,"high":478,"low":1752,"close":1704,"change":1541,"percent_change":1753,"volume":1527,"transactions":9,"vwap":1704},"2025-12-18",90.84,90.080002,2.01,{"date":1755,"open":1341,"high":1756,"low":1757,"close":1758,"change":1519,"percent_change":815,"volume":1377,"transactions":9,"vwap":1758},"2025-12-17",92.95,88.38,88.42,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":190,"percent_change":740,"volume":1765,"transactions":9,"vwap":1764},"2025-12-16",91.51,92.26,90.62,92.13,13100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1726,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1726},"2025-12-15",94.89,92.41,-1.52,-1.62,10200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1261,"transactions":9,"vwap":1777},"2025-12-12",99.89,93.45,93.95,-5.96,-5.97,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1479,"change":1785,"percent_change":609,"volume":1786,"transactions":9,"vwap":1479},"2025-12-11",95.99,100.010002,94.53,2.95,26600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":229,"percent_change":1367,"volume":1793,"transactions":9,"vwap":1792},"2025-12-10",95.7,98.11,95.45,96.96,33500,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1211,"change":1798,"percent_change":719,"volume":1243,"transactions":9,"vwap":1211},"2025-12-09",95.37,97.19,0.37,{"date":1800,"open":528,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-08",96.86,94.73,95.68,-0.58,-0.6,31900,{"date":1808,"open":1809,"high":1810,"low":1195,"close":1811,"change":707,"percent_change":708,"volume":1812,"transactions":9,"vwap":1811},"2025-12-05",96.83,97.17,96.26,8600,{"date":1814,"open":1815,"high":704,"low":1815,"close":704,"change":1816,"percent_change":976,"volume":1817,"transactions":9,"vwap":704},"2025-12-04",92.97,4.37,20900,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1365,"change":1822,"percent_change":1166,"volume":1034,"transactions":9,"vwap":1365},"2025-12-03",93.28,91.83,-0.53,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1352,"percent_change":1829,"volume":1009,"transactions":9,"vwap":1828},"2025-12-02",93.92,94.31,92.53,93.41,0.47,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1815,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1815},"2025-12-01",95.17,92.96,-3.1,-3.23,66800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-28",94.75,96.23,94.11,96.07,2.17,2.31,24100,{"date":1847,"open":1421,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-26",94.23,91.68,93.9,2.93,3.22,9000,{"date":1855,"open":469,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-25",91.019997,88.4,90.97,1.18,1.31,20600,{"date":1863,"open":1864,"high":1865,"low":1864,"close":347,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":347},"2025-11-24",87.46,89.9,2.73,3.14,11900,{"date":1870,"open":1871,"high":1290,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-21",86.76,83.31,87.059998,0.56,0.65,41800,{"date":1878,"open":1659,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-20",94.35,86.4,86.5,-4.73,-5.18,45800,{"date":1886,"open":1716,"high":1667,"low":1887,"close":1888,"change":1889,"percent_change":1382,"volume":1890,"transactions":9,"vwap":1888},"2025-11-19",90.86,91.23,-0.13,17100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":857,"volume":1898,"transactions":9,"vwap":1896},"2025-11-18",90.74,93.52,89.82,91.36,-0.89,69300,{"date":1900,"open":1901,"high":519,"low":626,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-17",93.99,92.25,-2.72,-2.86,18700,{"date":1907,"open":1908,"high":1546,"low":1908,"close":1909,"change":551,"percent_change":873,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",89.81,94.97,79000,{"date":1912,"open":1608,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-13",100.059998,92.71,93.32,-6.82,-6.81,43900,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1492,"change":1923,"percent_change":1681,"volume":1924,"transactions":9,"vwap":1492},"2025-11-12",103.91,98.58,-2.49,102800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1890,"transactions":9,"vwap":1930},"2025-11-11",104.64,104.67,101.040001,102.63,-2.51,-2.39,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-10",104.41,106.94,103.07,105.14,3.64,3.59,71700,{"date":1943,"open":1660,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-07",101.5,94.72,1.51,54700,{"date":1949,"open":1950,"high":1471,"low":1951,"close":1952,"change":1160,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-06",102.29,99.33,99.99,-2.31,109800,{"date":1956,"open":1957,"high":1587,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-05",98.31,102.35,5.81,6.02,44900,{"date":1963,"open":1964,"high":1965,"low":509,"close":509,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":509},"2025-11-04",98.040001,99.55,-5.09,-5.01,18400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1243,"transactions":9,"vwap":1974},"2025-11-03",102.2,102.64,101.55,101.63,0.59,0.58,{"date":1978,"open":1979,"high":1589,"low":1979,"close":1929,"change":1145,"percent_change":1980,"volume":850,"transactions":9,"vwap":1929},"2025-10-31",98.36,3.56,{"date":1982,"open":1983,"high":1984,"low":1624,"close":1985,"change":1986,"percent_change":562,"volume":986,"transactions":9,"vwap":1985},"2025-10-30",98.26,99.059998,97.57,-2.17,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-29",98.019997,102.07,99.74,3,3.1,20500,{"date":1996,"open":537,"high":1997,"low":1208,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-28",97.63,96.74,-0.9,-0.92,9800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1575,"percent_change":1575,"volume":1017,"transactions":9,"vwap":2006},"2025-10-27",99.41,96.65,97.64,{"date":2008,"open":2009,"high":2010,"low":1195,"close":1223,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1223},"2025-10-24",96.32,97.79,4.13,4.42,13700,{"date":2015,"open":1667,"high":2016,"low":2017,"close":1323,"change":2018,"percent_change":2019,"volume":768,"transactions":9,"vwap":1323},"2025-10-23",94.050003,93.059998,1.5,1.63,{"date":2021,"open":1322,"high":1690,"low":2022,"close":1400,"change":638,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1400},"2025-10-22",89.66,-3.47,15100,{"date":2026,"open":2027,"high":2027,"low":1839,"close":2028,"change":1770,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-21",97.62,95.27,-1.57,12800,{"date":2032,"open":2033,"high":2034,"low":596,"close":2035,"change":1204,"percent_change":1507,"volume":1708,"transactions":9,"vwap":2035},"2025-10-20",98.080002,98.5,96.79,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1789,"change":2041,"percent_change":2042,"volume":1009,"transactions":9,"vwap":1789},"2025-10-17",96.62,97.089996,94.93,-2.23,-2.28,{"date":2044,"open":1467,"high":2045,"low":1571,"close":2046,"change":2047,"percent_change":1301,"volume":2048,"transactions":9,"vwap":2046},"2025-10-16",101.96,97.93,-3.36,15000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-15",101.089996,102.050003,98.88,101.29,3.63,3.72,24700,{"date":2059,"open":1828,"high":2060,"low":1762,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-14",99.050003,97.66,2.74,2.89,20800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-13",92.48,95.029999,92.36,94.92,6.98,7.94,12100,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-10",92.64,87.73,87.94,-4.59,-4.96,15400,{"date":2083,"open":2084,"high":2085,"low":2084,"close":1827,"change":2086,"percent_change":117,"volume":890,"transactions":9,"vwap":1827},"2025-10-09",91.62,93.31,1.03,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1534,"transactions":9,"vwap":2092},"2025-10-08",90.52,91.67,90.24,91.5,1.86,2.07,{"date":2096,"open":2097,"high":2097,"low":2098,"close":450,"change":2099,"percent_change":1360,"volume":986,"transactions":9,"vwap":450},"2025-10-07",91.73,89.35,-1.25,{"date":2101,"open":1381,"high":1259,"low":2102,"close":2103,"change":2104,"percent_change":775,"volume":2105,"transactions":9,"vwap":2103},"2025-10-06",90.69,90.89,1.36,25200,{"date":2107,"open":2108,"high":2102,"low":2109,"close":2110,"change":229,"percent_change":2086,"volume":2111,"transactions":9,"vwap":2110},"2025-10-03",89.029999,88.96,89.53,12000,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1242,"percent_change":1242,"volume":2117,"transactions":9,"vwap":2116},"2025-10-02",89.71,88.49,88.62,15900,{"date":2119,"open":197,"high":2116,"low":197,"close":2116,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2116},"2025-10-01",4.45,5.29,6100,{"date":2124,"open":2125,"high":215,"low":2126,"close":215,"change":1352,"percent_change":2127,"volume":2128,"transactions":9,"vwap":215},"2025-09-30",83.56,82.23,0.53,3300,{"date":2130,"open":2131,"high":2132,"low":188,"close":188,"change":1875,"percent_change":132,"volume":2122,"transactions":9,"vwap":188},"2025-09-29",84,84.37,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":1685,"percent_change":963,"volume":1853,"transactions":9,"vwap":2137},"2025-09-26",83.21,81.96,83.080002,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":142,"percent_change":719,"volume":1453,"transactions":9,"vwap":2143},"2025-09-25",80.98,83.18,80.040001,82.9,{"date":2145,"open":2146,"high":187,"low":2146,"close":2147,"change":2148,"percent_change":1507,"volume":1812,"transactions":9,"vwap":2147},"2025-09-24",82.019997,82.58,0.93,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":239,"percent_change":2155,"volume":824,"transactions":9,"vwap":2154},"2025-09-23",84.49,84.67,81.59,81.65,-3.03,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":1604,"volume":2161,"transactions":9,"vwap":2159},"2025-09-22",81.83,84.2,1.95,8400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1024,"percent_change":913,"volume":1494,"transactions":9,"vwap":2166},"2025-09-19",81.39,82.32,82.25,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":1353,"transactions":9,"vwap":2170},"2025-09-18",80.38,80.86,79.14,1.42,1.79,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":890,"transactions":9,"vwap":2179},"2025-09-17",78.47,80.32,78.41,79.44,1.26,1.61,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":719,"percent_change":1729,"volume":866,"transactions":9,"vwap":2186},"2025-09-16",78.34,77.79,78.18,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2185,"change":1183,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2185},"2025-09-15",76.76,77.9,76.52,2.21,10900,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":258,"percent_change":1486,"volume":890,"transactions":9,"vwap":2198},"2025-09-12",75.34,76.45,76.11,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":1367,"percent_change":2204,"volume":2161,"transactions":9,"vwap":2203},"2025-09-11",74.85,76.42,75.7,1.27,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1741,"percent_change":2210,"volume":1274,"transactions":9,"vwap":2209},"2025-09-10",74.050003,75.47,74.75,1.96,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1009,"transactions":9,"vwap":2215},"2025-09-09",74.6,72.99,73.31,-0.95,-1.28,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1147,"transactions":9,"vwap":2221},"2025-09-08",76,74.26,-1.47,-1.94,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":551,"percent_change":2230,"volume":1199,"transactions":9,"vwap":2229},"2025-09-05",74.89,75.95,74.63,75.73,2.23,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":229,"percent_change":2237,"volume":2073,"transactions":9,"vwap":2236},"2025-09-04",73.3,74.089996,73.24,74.080002,1.24,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1501,"percent_change":2244,"volume":2122,"transactions":9,"vwap":2243},"2025-09-03",73.28,73.89,73.13,73.17,0.33,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1166,"percent_change":1198,"volume":1250,"transactions":9,"vwap":2249},"2025-09-02",71.78,72.94,72.93,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1226,"percent_change":1999,"volume":2255,"transactions":9,"vwap":2254},"2025-08-29",74.059998,73.44,73.5,5500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":59,"volume":1410,"transactions":9,"vwap":2261},"2025-08-28",73.83,74.21,73.4,74.17,0.87,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2233,"change":2267,"percent_change":1561,"volume":2268,"transactions":9,"vwap":2233},"2025-08-27",74.18,73.29,-0.83,14500,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":38,"percent_change":2274,"volume":1438,"transactions":9,"vwap":2273},"2025-08-26",74.72,73.6,74.13,0.99,{"date":2276,"open":2277,"high":2254,"low":2277,"close":2260,"change":473,"percent_change":1575,"volume":1418,"transactions":9,"vwap":2260},"2025-08-25",73,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1656,"transactions":9,"vwap":2281},"2025-08-22",70.58,73.36,3.28,4.68,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1085,"volume":1410,"transactions":9,"vwap":2288},"2025-08-21",70.95,69.73,70.080002,-1.53,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1468,"percent_change":1676,"volume":1177,"transactions":9,"vwap":2294},"2025-08-20",71.81,71.040001,71.61,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2216,"percent_change":410,"volume":890,"transactions":9,"vwap":2299},"2025-08-19",72.71,71.58,71.83,{"date":2301,"open":2302,"high":2277,"low":2303,"close":2304,"change":2305,"percent_change":751,"volume":2306,"transactions":9,"vwap":2304},"2025-08-18",71.96,71.95,72.78,1.99,38800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":1605,"transactions":9,"vwap":2312},"2025-08-15",68.55,71.88,67.81,70.79,2.59,3.8,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":1128,"percent_change":2320,"volume":2128,"transactions":9,"vwap":2318},"2025-08-14",67.74,68.2,67.44,-1.23,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1249,"volume":1168,"transactions":9,"vwap":2326},"2025-08-13",68.68,69.18,68.64,69.050003,0.85,{"date":2329,"open":2330,"high":2318,"low":2331,"close":2318,"change":2332,"percent_change":1692,"volume":1605,"transactions":9,"vwap":2318},"2025-08-12",67.97,67.25,0.51,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1468,"percent_change":740,"volume":882,"transactions":9,"vwap":2337},"2025-08-11",68.19,67.61,67.69,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":473,"percent_change":107,"volume":1628,"transactions":9,"vwap":2342},"2025-08-08",68.53,67.7,67.91,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":66,"percent_change":82,"volume":800,"transactions":9,"vwap":2348},"2025-08-07",68.31,69.029999,67.76,67.87,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1226,"percent_change":707,"volume":1205,"transactions":9,"vwap":2353},"2025-08-06",67.62,66.84,66.97,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":269,"percent_change":2360,"volume":776,"transactions":9,"vwap":2359},"2025-08-05",67.71,68.019997,67.32,67.64,1.05,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2086,"percent_change":2367,"volume":1605,"transactions":9,"vwap":2366},"2025-08-04",66.59,66.96,66.55,66.94,1.56,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2029,"volume":1184,"transactions":9,"vwap":2373},"2025-08-01",65.82,66.6,65.099998,65.91,-1.05,{"date":2376,"open":2377,"high":2357,"low":2377,"close":2364,"change":2378,"percent_change":946,"volume":2379,"transactions":9,"vwap":2364},"2025-07-31",66.7,-0.02,15300,{"date":2381,"open":2382,"high":2347,"low":2383,"close":2384,"change":1575,"percent_change":2385,"volume":1199,"transactions":9,"vwap":2384},"2025-07-30",66.88,66.54,66.98,0.07,{"date":2387,"open":2335,"high":2335,"low":2388,"close":2389,"change":1897,"percent_change":410,"volume":2390,"transactions":9,"vwap":2389},"2025-07-29",66.83,66.93,1900,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1167,"volume":1295,"transactions":9,"vwap":2395},"2025-07-28",68.63,67.46,67.82,-0.38,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2318,"change":2402,"percent_change":2403,"volume":1480,"transactions":9,"vwap":2318},"2025-07-25",68.23,68.28,67.95,0.09,0.13,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":792,"transactions":9,"vwap":2408},"2025-07-24",68.54,67.9,68.11,0.08,0.12,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":740,"percent_change":2417,"volume":1438,"transactions":9,"vwap":2416},"2025-07-23",68.5,68.56,67.68,68.029999,-0.47,{"date":2419,"open":2420,"high":2340,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-22",66.69,68.35,1.94,2.92,7500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1875,"percent_change":2274,"volume":792,"transactions":9,"vwap":2430},"2025-07-21",66.57,67.050003,66.36,66.41,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1367,"percent_change":2436,"volume":1318,"transactions":9,"vwap":2435},"2025-07-18",65.28,65.9,65.76,1.47,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":147,"percent_change":1975,"volume":1656,"transactions":9,"vwap":2441},"2025-07-17",64.56,65.25,64.81,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":279,"percent_change":2447,"volume":1310,"transactions":9,"vwap":2446},"2025-07-16",65.56,64.3,64.43,-1.09,{"date":2449,"open":2370,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":1310,"transactions":9,"vwap":2451},"2025-07-15",66.19,65.14,-0.08,-0.12,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-14",64.52,65.24,65.22,0.61,0.94,15600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1190,"transactions":9,"vwap":2467},"2025-07-11",64.89,65.040001,64.27,64.61,-0.87,-1.33,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":122,"percent_change":147,"volume":1402,"transactions":9,"vwap":2475},"2025-07-10",65.13,65.83,65.080002,65.48,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1376,"percent_change":2482,"volume":1130,"transactions":9,"vwap":2481},"2025-07-09",64.23,65.35,64.13,65.23,2.32,{"date":2484,"open":2485,"high":2445,"low":2486,"close":2487,"change":1064,"percent_change":708,"volume":858,"transactions":9,"vwap":2487},"2025-07-08",63.93,63.64,63.75,{"date":2489,"open":2445,"high":2490,"low":2491,"close":2492,"change":1166,"percent_change":2493,"volume":977,"transactions":9,"vwap":2492},"2025-07-07",64.9,64.010002,64.41,-0.88,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":1235,"percent_change":1122,"volume":914,"transactions":9,"vwap":2498},"2025-07-03",62.94,65.07,64.98,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-02",61.28,62.98,62.37,1.93,3.19,4900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":102,"percent_change":2513,"volume":1310,"transactions":9,"vwap":2512},"2025-07-01",59.049999,61,59,60.44,1.7,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2360,"volume":1534,"transactions":9,"vwap":2519},"2025-06-30",59.18,59.8,58.8,59.43,0.62,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1166,"volume":1184,"transactions":9,"vwap":2525},"2025-06-27",59.51,58.33,58.81,-0.34,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2436,"percent_change":1078,"volume":1643,"transactions":9,"vwap":2531},"2025-06-26",58.49,59.27,59.15,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":531,"volume":2506,"transactions":9,"vwap":2536},"2025-06-25",58.35,57.45,57.68,-0.43,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2541,"change":370,"percent_change":1409,"volume":1147,"transactions":9,"vwap":2541},"2025-06-24",57.4,58.11,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1242,"percent_change":1242,"volume":1494,"transactions":9,"vwap":2547},"2025-06-23",56.47,57.049999,56,56.88,{"date":2549,"open":2550,"high":2551,"low":2547,"close":2547,"change":1651,"percent_change":2552,"volume":1228,"transactions":9,"vwap":2547},"2025-06-20",58.16,58.2,-1.27,{"date":2554,"open":2555,"high":2551,"low":2555,"close":2556,"change":2520,"percent_change":1204,"volume":2557,"transactions":9,"vwap":2556},"2025-06-18",57.080002,57.61,3500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":1353,"transactions":9,"vwap":2563},"2025-06-17",56.84,57.69,56.4,56.99,-3.86,-6.34,{"date":2567,"open":2568,"high":2510,"low":2569,"close":2570,"change":59,"percent_change":2305,"volume":1110,"transactions":9,"vwap":2570},"2025-06-16",60.5,60.21,60.85,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2459,"percent_change":2086,"volume":1487,"transactions":9,"vwap":2575},"2025-06-13",58.09,60.060001,59.66,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2509,"change":1382,"percent_change":1722,"volume":2580,"transactions":9,"vwap":2509},"2025-06-12",58.76,59.099998,1500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1383,"percent_change":992,"volume":1220,"transactions":9,"vwap":2586},"2025-06-11",59.6,59.78,58.75,59.19,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":391,"percent_change":2593,"volume":1049,"transactions":9,"vwap":2592},"2025-06-10",58.97,59.53,58.91,59.34,1.4,{"date":2595,"open":2534,"high":2596,"low":2534,"close":2597,"change":2127,"percent_change":229,"volume":2598,"transactions":9,"vwap":2597},"2025-06-09",59.26,58.52,21700,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":2605,"volume":2557,"transactions":9,"vwap":2603},"2025-06-06",57.46,58,57.99,1.16,2.04,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":2611,"percent_change":258,"volume":1338,"transactions":9,"vwap":2610},"2025-06-05",56.28,57.34,56.83,0.23,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2493,"volume":1453,"transactions":9,"vwap":2616},"2025-06-04",57.099998,56.57,56.6,-0.5,{"date":2619,"open":2620,"high":2614,"low":2620,"close":2614,"change":2094,"percent_change":2621,"volume":1177,"transactions":9,"vwap":2614},"2025-06-03",55.32,3.76,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":707,"volume":2628,"transactions":9,"vwap":2626},"2025-06-02",55.71,54.52,55.029999,-0.55,10700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":962,"volume":2081,"transactions":9,"vwap":2634},"2025-05-30",55.049999,55.96,54.77,55.58,0.15,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2639,"change":580,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-29",56.23,55.43,-1.89,30900,{"date":2643,"open":2644,"high":2644,"low":2546,"close":2645,"change":992,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-28",56.85,56.5,-0.44,23400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2651,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2651},"2025-05-27",56.56,56.75,55.82,0.77,1.38,10400,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":1627,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-23",54.27,56.14,55.98,1.43,14800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1953,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-22",54.66,55.3,53.62,55.19,-4.02,9200,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":1295,"transactions":9,"vwap":2675},"2025-05-21",58.47,57.3,57.5,-1.75,-2.95,{"date":2679,"open":2530,"high":2680,"low":2681,"close":2682,"change":112,"percent_change":2378,"volume":898,"transactions":9,"vwap":2682},"2025-05-20",60.27,59.07,59.25,{"date":2684,"open":2509,"high":2596,"low":2685,"close":2596,"change":2686,"percent_change":2687,"volume":2048,"transactions":9,"vwap":2596},"2025-05-19",58.56,-1.24,-2.05,{"date":2689,"open":2690,"high":2510,"low":2691,"close":2568,"change":848,"percent_change":2692,"volume":1890,"transactions":9,"vwap":2568},"2025-05-16",60.8,60.14,-0.17,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2403,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-15",59.52,60.63,59.17,60.6,0.21,32100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2073,"transactions":9,"vwap":2706},"2025-05-14",60.15,60.74,59.81,60.47,0.31,0.52,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2314,"volume":2716,"transactions":9,"vwap":2714},"2025-05-13",59.77,61.23,59.74,60.16,2.2,14600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1566,"percent_change":2723,"volume":2073,"transactions":9,"vwap":2722},"2025-05-12",57.97,58.38,57.47,57.96,4.73,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1235,"volume":2655,"transactions":9,"vwap":2729},"2025-05-09",54.26,55.4,54.23,55.34,1.41,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2367,"percent_change":2737,"volume":1026,"transactions":9,"vwap":2736},"2025-05-08",52.94,54.33,52.71,53.93,2.98,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2744,"volume":1353,"transactions":9,"vwap":2742},"2025-05-07",52,52.66,52.37,1.12,2.19,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2750,"percent_change":2094,"volume":2751,"transactions":9,"vwap":2749},"2025-05-06",50.81,51.73,51.25,1.04,16800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2756,"change":1651,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-05",50.34,50.75,50.21,-1.43,9300,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":45,"percent_change":872,"volume":1643,"transactions":9,"vwap":2763},"2025-05-02",50.73,51.29,50.94,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":329,"percent_change":452,"volume":1377,"transactions":9,"vwap":2768},"2025-05-01",49.82,50.38,49.94,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2320,"percent_change":1681,"volume":2128,"transactions":9,"vwap":2774},"2025-04-30",49.3,49.4,48.72,49.39,{"date":2776,"open":2777,"high":2761,"low":2778,"close":2779,"change":2780,"percent_change":1822,"volume":1853,"transactions":9,"vwap":2779},"2025-04-29",50.57,50.26,50.62,-0.27,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1691,"volume":2788,"transactions":9,"vwap":2786},"2025-04-28",50.92,51.31,50.36,50.89,0.36,8300,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2792,"change":2793,"percent_change":1867,"volume":1853,"transactions":9,"vwap":2792},"2025-04-25",48.75,50.53,1.54,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":2799,"percent_change":2800,"volume":1410,"transactions":9,"vwap":2798},"2025-04-24",47.66,49.02,48.99,1.45,3.05,{"date":2802,"open":2791,"high":2803,"low":2804,"close":2805,"change":2385,"percent_change":2635,"volume":1410,"transactions":9,"vwap":2805},"2025-04-23",49.0099983,47.43,47.54,{"date":180,"open":176,"high":2807,"low":176,"close":2808,"change":904,"percent_change":2809,"volume":858,"transactions":9,"vwap":2808},47.98,47.47,2.33]