[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMR":3,"homepage-market-summary":30,"stock-historical-AMR":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alpha Metallurgical Resources, Inc.","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Alpha Metallurgical Resources Inc is a Tennessee-based coal mining company with operations across Virginia and West Virginia. The company's portfolio of mining operations consists of underground mines, surface mines, and coal preparation plants. It produces low-ash metallurgical coal, including High-Vol. A, Mid-Vol., High-Vol. B, and Low-Vol. coal, which is shipped to domestic and international coke and steel producers. The reportable segment of the company is Met. It extracts, processes and markets met and thermal coal from deep and surface mines for sale to steel and coke producers, industrial customers, and electric utilities.","3,950","Bristol, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},171.54,173,174.08,170.76,170.29,1.25,0.73,200474.475343,8271,172.013,452,0.0099999998,779160.9297282324,37.9,2130,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},253.82001,97.41,306846,111998654.321135,37.95,"2025-04-22",[186,187,196,206,216,227,238,249,260,271,281,292,303,314,325,335,346,357,368,379,389,400,411,421,432,441,452,463,474,484,494,504,515,525,536,547,558,569,578,589,600,611,622,633,643,654,664,675,686,697,707,718,728,738,748,757,766,775,783,792,801,808,817,826,834,842,851,859,866,875,884,893,900,909,918,927,936,944,952,961,970,978,986,995,1003,1012,1021,1030,1039,1048,1056,1064,1072,1081,1089,1098,1106,1115,1124,1131,1139,1146,1153,1162,1171,1180,1188,1196,1204,1213,1222,1231,1239,1247,1254,1262,1271,1278,1287,1296,1304,1313,1321,1330,1339,1348,1355,1363,1372,1381,1390,1399,1406,1415,1422,1429,1438,1446,1454,1462,1470,1479,1487,1496,1505,1514,1520,1528,1537,1546,1554,1562,1570,1579,1588,1595,1604,1612,1621,1630,1639,1648,1656,1664,1673,1681,1690,1698,1707,1715,1722,1730,1738,1744,1751,1760,1766,1774,1782,1791,1799,1807,1816,1823,1832,1841,1850,1858,1866,1875,1884,1892,1901,1909,1916,1924,1933,1941,1947,1954,1962,1971,1980,1987,1995,2002,2007,2014,2021,2028,2036,2044,2053,2060,2068,2076,2084,2093,2100,2106,2113,2120,2129,2137,2145,2153,2160,2169,2174,2183,2192,2200,2208,2217,2225,2233,2240,2246,2255,2264,2272,2280,2289,2297,2305,2314,2323,2332,2338,2346,2352,2358,2366,2375,2383,2391,2397,2404,2411,2418,2425,2432,2441,2449,2454,2462,2469,2474,2481,2490,2498,2504,2513,2521,2528,2535,2543,2551,2559,2568,2577,2586,2595,2604,2612,2619,2625,2633,2641,2648,2657,2664,2673,2681,2688,2696,2703,2712,2719,2727,2735,2743,2750,2758,2765,2773,2781,2789,2798,2807,2815,2823,2830,2836,2844,2851,2860,2869,2878,2887,2894,2902,2911,2918,2925,2932,2937,2945,2954,2962,2969,2977,2984,2991,2998,3005,3012,3020,3029,3037,3045,3053,3060,3069,3076,3082,3089,3098,3106,3113,3122,3130,3139,3147,3154,3161,3169,3178,3186,3192,3199,3207,3215,3221,3229],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},166.71,171.295,163.915,2.07,1.23,304088.62323,9529,168.3891,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":81,"volume":203,"transactions":204,"vwap":205},"2026-09-30",168.43,175.61,167.94,168.22,2.22,339975.028151,9435,171.7629,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",172.65,164.08,166,-9.54,-5.43,303215.762961,10485,166.241,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",173.81,176,171.835,175.54,1.11,0.64,243747.072074,7288,174.7141,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",171.22,174.61,170.88,174.43,2.42,1.41,184251.664807,8551,173.0232,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",179.24,179.63,165.9775,172.01,-8.39,-4.65,514530.140487,15108,170.2519,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",184.83,189.99,180.19,180.4,-8.17,-4.33,203650.993527,9305,182.7432,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",176.31,189.81,174.32,188.57,13.08,7.45,334403.397235,11950,186.3134,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":21,"volume":278,"transactions":279,"vwap":280},"2026-09-21",176.39,178.795,174.63,175.49,1.27,250449.376439,10276,176.2957,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",177.34,179.09,172.52,174.22,-10.51,-5.69,635087.755942,12350,174.5254,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",192.84,194.77,184.45,184.73,-4.76,-2.51,222451.076269,12014,186.2464,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",191.45,197.99,187.845,189.49,0.87,0.46,340468.717038,12112,192.0142,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",197.83,199.97,184.55,188.62,-9.23,-4.67,440848.47773,14764,188.7395,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",205.32,197.07,197.85,-11.56,-5.52,377608.964649,13510,200.0465,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",217,217.82,206.8,209.41,-8.32,-3.82,416780.954209,13888,210.3826,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",223.21,225.01,217.01,217.73,-9.21,-4.06,193223.360931,11440,218.9619,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",228.96,233.13,225.65,226.94,3.2,1.43,269515.269552,12162,228.5825,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",222.03,230,221.615,223.74,-1.67,-0.74,263196.211514,11291,225.1982,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",216.26,227.29,225.41,8.23,3.79,252876.640456,10351,223.9548,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",234.95,235,212.21,217.18,-16.11,-6.91,343765.074625,13285,218.0693,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",232,242.4999,231.12,233.29,-0.12,-0.05,312063.579763,11602,235.5895,{"date":412,"open":413,"high":414,"low":371,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",235.72,236.7,233.41,-2.29,-0.97,346017.153206,12374,233.7942,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",229.68,238.35,228.2,235.7,9.47,4.19,420853.089101,12428,235.3676,{"date":433,"open":434,"high":392,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",224.02,226.23,-1.15,-0.51,326507.949046,13106,229.4106,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",215.96,229.05,214.45,227.38,9.46,4.34,369521.593961,10219,226.0686,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",217.17,224,210.62,217.92,2.29,1.06,349737.147812,13276,216.4228,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",210,217.75,203.72,215.63,5.7,2.72,312607.797933,11489,211.8934,{"date":475,"open":465,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",218.94,207.02,209.93,-0.08,-0.04,464296.235535,13790,212.9247,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",200.75,211.87,210.01,15.71,8.09,519475.661324,18289,207.2554,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":406,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",188.15,195.45,187.26,194.3,-0.06,508989.48417,15766,192.0586,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",173.92,195.53,172.04,194.42,24.98,14.74,552057.542588,17078,188.3151,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":122,"volume":522,"transactions":523,"vwap":524},"2026-08-18",166.47,171,165.67,169.44,0.43,342182.768021,10478,168.7784,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",165.15,169.98,162.5,169.01,2.96,1.78,447234.971126,12324,167.252,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",157.93,166.51,157.405,166.05,10.45,6.72,254034.86544,10469,163.9938,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",156.08,162.22,154.36,155.6,-3.92,-2.46,334078.538693,11031,157.0068,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",155.56,159.79,152.66,159.52,5.72,3.72,314324.099046,10668,157.1911,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":111,"percent_change":111,"volume":575,"transactions":576,"vwap":577},"2026-08-11",154.87,157.99,152.3575,153.8,207514.955515,9758,153.8681,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",149.24,154.45,146.295,153.81,1.86,1.22,241703.334272,10603,152.366,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",147.5,153,144.75,151.95,-0.17,-0.11,300004.102901,10321,150.8563,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",148,156.435,145,152.12,6,4.11,411635.972603,13621,152.8607,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",143,147.47,140.49,146.12,5.53,3.93,359334.949446,11547,144.8626,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",139.67,142.76,138.73,140.59,2.19,1.58,322368.075615,9955,141.0608,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":173,"volume":640,"transactions":641,"vwap":642},"2026-08-03",136,142.355,133.64,138.4,1.24,421696.604994,11610,138.7903,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",144.7,144.73,135.91,137.16,-6.65,-4.62,389624.904418,11381,137.8979,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":95,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",139.86,144.045,136.25,143.81,3.34,206137.895745,8515,141.4002,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",142.25,142.925,135.45,139.16,-5.91,-4.07,326174.730717,10941,138.659,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",143.15,147.43,141.66,145.07,-0.47,-0.32,302596.162112,9794,145.5127,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",142.94,147.155,140,145.54,2.6,1.82,608914.196781,14451,144.841,{"date":698,"open":699,"high":700,"low":701,"close":688,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",142.74,144.69,136.52,-0.27,-0.19,304443.992625,10777,141.1578,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",146.61,149.03,141.925,143.21,-3.06,-2.09,236640.043318,10388,143.7968,{"date":719,"open":720,"high":591,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",143.105,142.75,146.27,4.23,2.98,203053.085325,7649,145.4023,{"date":729,"open":730,"high":614,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",142.58,141.7,142.04,-1.72,-1.2,202527.239819,7238,143.7609,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":480,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",143.75,144.86,140.83,143.76,-0.03,242892.560995,7850,143.1443,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",145.19,145.41,141.63,143.8,-1.42,-0.98,191500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",156.050003,156.10001,144.97,145.22,-7.35,-4.82,185500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",155.35001,156.88,150.28999,152.57001,-1.37,-0.89,199100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",151,155.75,153.94,5.24,3.52,219100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",147.985,150.95,145.64999,148.7,2.01,1.37,245300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",147.66,148.92,144.080994,146.69,-3.28,-2.19,343100,{"date":802,"open":777,"high":777,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",147.050003,149.97,-0.99,-0.66,200800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",152,155.14999,150.89,150.96001,-1.07,-0.7,249600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",157.63,157.64999,149.31,152.029999,-5.51,-3.5,296700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":554,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",158,162.75999,156.45,157.53999,-1.54,234300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":692,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-02",159.75999,164.25,157.3,160,1.65,203900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",164.85001,170,157.16,157.39999,-7.54,-4.57,255400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":67,"volume":858,"transactions":9,"vwap":856},"2026-06-30",165,166.955,161.89999,164.94,0.68,179300,{"date":860,"open":829,"high":861,"low":862,"close":863,"change":805,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",167.804,160.44,164.25999,-0.6,160700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",166.88,171.97,162.53999,165.25,-2.93,-1.74,251100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",164,168.55,161.86501,168.17999,4.79,2.93,170200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",163.98,166.067001,159.34,163.39,-3.29,-1.97,319400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":892,"transactions":9,"vwap":897},"2026-06-23",174.87,166.10001,166.67999,-8.41,-4.8,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",181.78,182.89999,172.34,175.089996,-10.68,-5.75,367000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",194.22,194.812,185.10001,185.77,-7.6,-3.93,339200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",194.83,198.573,190.875,193.37,5.57,2.97,259800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",190,192.070007,185,187.8,-2.49,-1.31,156600,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",201,190.16,190.28999,-10.53,-5.24,210900,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",190.38,202.28,200.82001,11.69,6.18,286800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",196.080002,196.96001,186.72,189.13,-5.16,-2.66,297500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",195.52,203.61,192.325,194.28999,0.71,0.37,186700,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",201.39999,188.58,193.58,-8.61,-4.26,218700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":703,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-08",207,208,195.159,202.19,-0.09,229000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",213.28,213.965,200.63,202.38,-12.83,-5.96,262600,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",209.59,220.58,215.21001,2.43,1.14,195600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",213.8,219.16,207.64,212.78,-5.12,-2.35,248000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",213.95,222,212.97501,217.89999,2.53,1.17,245700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",203.19,219.25,203.070007,215.37,16.4,8.24,332700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",212.88,214.44,194.98,198.97,-14.75,-6.9,455100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",199.78,214,196.99001,213.72,12.82,6.38,306300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":428,"volume":1055,"transactions":9,"vwap":1053},"2026-05-27",189.94,203.92,186.35001,200.89999,8.07,407700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",178.99001,193.62,192.83,17.53,10,384300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":532,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",173.28999,177.155,171.21001,175.3,3.06,184200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",174.0099945,178,171.94,172.24001,-2.36,-1.35,203300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",179.089996,172.77,174.60001,-1.98,-1.12,170400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",182,182.3,173.23,176.58,-5.72,-3.14,186100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1092,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1092},"2026-05-18",182.47,185.25,177.2,2.61,1.45,421300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",178.61,183.039993,177.60001,179.69,-2.24,-1.23,336400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",179.44,184.17999,170.0090027,181.92999,2.49,1.39,248900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1117,"change":1129,"percent_change":849,"volume":1130,"transactions":9,"vwap":1117},"2026-05-13",185.48,186.97,174.35001,-8.59,341700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":223,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-12",184.48,191.735,182.27,188.029999,0.34,251700,{"date":1140,"open":1141,"high":1142,"low":1091,"close":1143,"change":1144,"percent_change":532,"volume":1145,"transactions":9,"vwap":1143},"2026-05-11",184.37,193,187.39,3.28,247300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":764,"volume":1152,"transactions":9,"vwap":1150},"2026-05-08",178.92999,196.59,184.11,-9.32,350300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",195.57001,197.31,192.32001,193.42999,-3.73,-1.89,183000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",187.28,199.32001,187.13,197.16,8.64,4.58,259600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",183.58,190.325,183.5,188.52,3.65,1.97,198700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":790,"volume":1187,"transactions":9,"vwap":1185},"2026-05-04",182.029999,185.72,180.070007,184.87,2.5,219400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":799,"volume":1195,"transactions":9,"vwap":1193},"2026-05-01",183.070007,185.705,176.0099945,182.37,-4.08,235000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1160,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",188.45,190.5,182.46001,186.45,-3.59,226800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",196.81,198.82001,189.7,190.039993,-5.35,-2.74,246600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",196.39,199.17999,191.58,195.39,0.45,0.23,135700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",188.33,196,188.32001,194.94,7.71,4.12,175600,{"date":1232,"open":1233,"high":1234,"low":1166,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",191,195,187.23,-11.68,-5.87,292400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",208.53,198.86501,198.91,-9.72,-4.66,200300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":584,"percent_change":173,"volume":1253,"transactions":9,"vwap":1252},"2026-04-22",208.97,211.995,206.28999,208.63,223400,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-21",195.46001,209.23,206.77,11.74,6.02,380700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",192,198,189.95,195.029999,3.33,1.74,256700,{"date":1272,"open":1273,"high":1274,"low":1091,"close":1275,"change":1276,"percent_change":117,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",190.035004,192.21001,191.7,2.14,214000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-16",194.48,199.33501,188.0099945,189.56,-3.99,-2.06,243400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",185.39999,195.22,183.0099945,193.55,6.69,3.58,249100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1159,"volume":1303,"transactions":9,"vwap":1301},"2026-04-14",193.89999,194.105,186.029999,186.86,-7.23,203400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",194.14999,197.91,191.82001,194.089996,1.57,0.82,178300,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",186.10001,197.39,192.52,7.32,3.95,165300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",200.37,201.62,181.21001,185.2,-14.04,-7.05,366900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",200.070007,204.21001,191.089996,199.24001,-4.5,-2.21,372100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",209.14999,211,201.5,203.74001,-4.4,-2.11,214100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1221,"transactions":9,"vwap":1352},"2026-04-06",211.039993,202.5,208.14,-1.17,-0.56,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",197.46001,209.63,209.31,10.98,5.54,206200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-01",206.39,210.446,198.089996,198.33,-6.94,-3.38,274900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-31",215.45,217.91,204.0099945,205.27,-8.97,-4.19,309900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",226.8,231.63,210.78,214.24001,-9.02,-4.04,378300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",215.69,224.98,213.10001,223.25999,7.34,3.4,254800,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":375,"volume":1405,"transactions":9,"vwap":1403},"2026-03-26",214.27,220.87,215.92,-1.61,283400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",218,223.020004,214.38,217.53,-0.44,-0.2,266500,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1168,"volume":1421,"transactions":9,"vwap":1419},"2026-03-24",199.77,222.17999,217.97,17.34,553800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":990,"change":1427,"percent_change":1294,"volume":1428,"transactions":9,"vwap":990},"2026-03-23",194.53,203.37,192.14999,6.94,456600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",199.17,200,190.60001,193.69,-5.23,-2.63,391100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1104,"volume":1445,"transactions":9,"vwap":1443},"2026-03-19",195.99001,213.48,194.21001,198.92,2.84,355900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":954,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":954},"2026-03-18",190.44,198.99001,187.39999,5.21,2.73,198500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":791,"transactions":9,"vwap":1459},"2026-03-17",187.81,191.020004,183.42999,190.87,3.62,1.93,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":682,"volume":1469,"transactions":9,"vwap":1467},"2026-03-16",190.2,192.49001,184,187.25,-0.61,164300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",191.24001,191.50999,184.5,187.86,-1.62,-0.85,232400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1461,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-12",191.84,197.21001,186.48,189.48,1.03,435200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",179.75,188.23,178.98,187.55,6.75,3.73,248100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-10",174.7,185.52499,171.85001,180.8,5.62,3.21,294700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-09",167,180.48,166.39999,175.17999,6.58,3.9,304300,{"date":1515,"open":1516,"high":1517,"low":210,"close":1518,"change":1519,"percent_change":702,"volume":977,"transactions":9,"vwap":1518},"2026-03-06",167.39,171.17,168.60001,-0.45,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-05",181.88,167.89999,169.050003,-13.64,-7.47,345500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",175.92999,184.82001,171.92999,182.69,9.24,5.33,394900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",159.22,174.37,155.5,173.45,8.27,5.01,386900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1018,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-02",163.22,166.84,157.7,165.17999,1.56,386800,{"date":1555,"open":1556,"high":1507,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-27",166.57001,157.74001,162.64999,-5.4,-3.21,600800,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-26",175.75,164.77499,168.050003,-7.43,-4.23,567400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-25",182.14,182.22,174.96001,175.48,-5.15,-2.85,273900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-24",176.61,183.8,174.69,180.63,3.84,2.17,367500,{"date":1589,"open":1590,"high":1591,"low":16,"close":1592,"change":1593,"percent_change":857,"volume":1594,"transactions":9,"vwap":1592},"2026-02-23",173.5,177.32001,176.78999,1.19,171400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",176.28999,177.49001,171.50999,175.60001,-1.13,-0.64,238200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":353,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",177.23,179.92,172.49001,176.73,-2.25,276200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-18",180.88,185.45,178.38,180.78999,-0.62,-0.34,232600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-17",182.98,185.71001,178.75,181.41,-4.11,-2.22,194300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-13",186.89999,188.56,181.2,185.52,-2.27,-1.21,170700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-12",193.67999,197.95,182.75999,187.78999,-3.12,-1.63,244700,{"date":1649,"open":1650,"high":1651,"low":1200,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-11",193.75,193.75999,190.91,0.96,0.51,480100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1266,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1266},"2026-02-10",202,204.55,189.050003,-13.51,-6.64,486900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-09",205.95,208.38499,201.735,203.46001,-2.86,-1.39,233500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",203.45,212.0050049,206.32001,4.56,2.26,194400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",204.74001,209,200.464,201.75999,-7,-3.35,207800,{"date":1691,"open":1692,"high":465,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-04",209.17999,202.089996,208.75999,-2.13,-1.01,192200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-03",207.81,211.17,204.371,210.89,8.43,4.16,211800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":824,"volume":1714,"transactions":9,"vwap":1712},"2026-02-02",207.059998,209.72,199.48,202.46001,-7.34,276800,{"date":1716,"open":1717,"high":1717,"low":1377,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-30",215.47501,209.8,-11.26,-5.09,424200,{"date":1723,"open":1408,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-29",224.5,215.10201,221.059998,5.32,2.47,264500,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-28",222.92999,211.36,215.74001,-5.59,-2.53,197300,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":267,"percent_change":1743,"volume":1362,"transactions":9,"vwap":1742},"2026-01-27",213.88,223.11,221.33,3.48,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1740,"change":1749,"percent_change":1526,"volume":1750,"transactions":9,"vwap":1740},"2026-01-26",233,234.375,212.75999,-17.27,402500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-23",235.83,236.901,228.78,231.14999,-3.85,-1.64,184000,{"date":1761,"open":1762,"high":1763,"low":1746,"close":392,"change":1764,"percent_change":73,"volume":1765,"transactions":9,"vwap":392},"2026-01-22",238.55,244.42,0.11,206400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":309,"volume":1773,"transactions":9,"vwap":1771},"2026-01-21",236.0099945,237,228.36,234.89,2.02,251600,{"date":1775,"open":1776,"high":1777,"low":371,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-20",239.60001,244.99001,232.87,-7.95,-3.3,384800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-16",245.16,247.285,236.50101,240.82001,-8.83,-3.54,182300,{"date":1792,"open":1793,"high":179,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-15",248.98,243.5,249.64999,0.02,0.01,218800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":385,"volume":1806,"transactions":9,"vwap":1804},"2026-01-14",241.21001,253.32001,237.45,249.63,9.11,280100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-13",246.089996,248.25,230.991,240.52,-5.57,-2.26,319000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1809,"change":1821,"percent_change":1552,"volume":1822,"transactions":9,"vwap":1809},"2026-01-12",245.67999,249.98,240,3.77,228100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",231.92999,247.53,229.95,242.32001,11.41,4.94,467500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-08",217.87,232.62,213.58,230.91,8.69,3.91,319100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-07",208.62,225.465,208.16499,222.22,10.67,5.04,401000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-06",202.16,216,211.55,9.73,4.82,218900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1468,"volume":1865,"transactions":9,"vwap":1863},"2026-01-05",204.34,210.38,200.62,201.82001,-1.24,260400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-02",201.66,204.3,198.0010071,203.059998,3.18,1.59,149700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-31",201.61,203.506,196.77,199.88,-2.23,-1.1,188100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":890,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-30",207.080002,208.020004,200.545,202.11,-1.6,118100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-29",200.97,206.828,199.21899,205.39999,0.26,0.13,111500,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-26",209.64999,202.67,205.14,-2.75,-1.32,150800,{"date":1910,"open":1911,"high":1342,"low":1912,"close":1913,"change":1477,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-24",206,204.32001,207.89,-0.41,73800,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-23",205,211.71001,208.74001,3.68,1.79,182400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-22",210.61,215.3,204.25,205.059998,-3,-1.44,151600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1311,"volume":1940,"transactions":9,"vwap":1938},"2025-12-19",203,214.14,202.356,208.059998,1.7,523000,{"date":1942,"open":1432,"high":1342,"low":1432,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-18",206.36,8.11,4.09,459200,{"date":1948,"open":1949,"high":1658,"low":929,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-17",190.070007,198.25,11.6,6.21,499100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1736,"volume":1961,"transactions":9,"vwap":1959},"2025-12-16",188.42,192.51199,185.58501,186.64999,-4.85,234200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-15",187,194.32001,181.791,191.5,6.47,3.5,348700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-12",189.66,191.97,180.38,185.029999,-4.9,-2.58,220600,{"date":1981,"open":1300,"high":1982,"low":1983,"close":1984,"change":1360,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-11",190.94,183.60001,189.92999,6.14,345000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":73,"volume":1994,"transactions":9,"vwap":1992},"2025-12-10",179.17,180.287,173.88901,178.95,0.09,228600,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1678,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-09",171.84,180.77,178.86,2.62,162500,{"date":2003,"open":1083,"high":1091,"low":2004,"close":2005,"change":298,"percent_change":959,"volume":2006,"transactions":9,"vwap":2005},"2025-12-08",170.13,174.3,221900,{"date":2008,"open":1466,"high":931,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-05",178.83501,179.059998,-5.45,-2.95,242700,{"date":2015,"open":2016,"high":914,"low":2017,"close":2018,"change":565,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-04",179.14,178.74001,184.50999,2.06,259400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1617,"change":2026,"percent_change":1951,"volume":2027,"transactions":9,"vwap":1617},"2025-12-03",165.050003,183.71201,163.91499,18.79,484000,{"date":2029,"open":2030,"high":877,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-02",155.61,155.185,162,8.16,5.3,271300,{"date":2037,"open":2038,"high":550,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-01",156.58,153.39999,153.84,-5.37,-3.37,205800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-28",159.10001,160.17999,156.98,159.21001,-1.34,-0.83,160000,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":222,"volume":2059,"transactions":9,"vwap":2057},"2025-11-26",159.8,165.5,160.55,1.77,365400,{"date":2061,"open":2039,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-25",161.050003,151.46001,158.78,5.43,3.54,249200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1078,"volume":2075,"transactions":9,"vwap":2073},"2025-11-24",156.96001,157.715,153.089996,153.35001,-3.71,173900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1018,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-21",154.58,158.78999,149.16,157.059998,1.64,312200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-20",162.38,164.755,153.24001,154.53,-5.63,-3.52,430200,{"date":2094,"open":2095,"high":2096,"low":828,"close":2097,"change":1907,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-19",161.070007,165.085007,160.16,-0.82,182700,{"date":2101,"open":1557,"high":2102,"low":2103,"close":2104,"change":1178,"percent_change":639,"volume":2105,"transactions":9,"vwap":2104},"2025-11-18",163.35001,156.60001,161.48,146100,{"date":2107,"open":2108,"high":877,"low":2109,"close":2110,"change":1653,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-17",157.37,155.64,159.50999,0.61,220800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":773,"percent_change":1354,"volume":2119,"transactions":9,"vwap":2118},"2025-11-14",155.50999,161.52,152.0099945,158.55,196700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-13",169.86,171.72,158.92999,159.44,-10.48,-6.17,255800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1229,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-12",167.59,172.98399,166.85001,169.92,2.48,214800,{"date":2138,"open":210,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-11",167.27,157.78,165.8,0.5,0.3,293300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-10",172.58501,163.7,165.3,-4.03,-2.38,333400,{"date":2154,"open":2155,"high":2156,"low":210,"close":2157,"change":2158,"percent_change":2159,"volume":756,"transactions":9,"vwap":2157},"2025-11-07",173.32001,173.82001,169.33,-1.79,-1.05,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-06",161,177.089996,159.23,171.12,-2.87,-1.65,640200,{"date":2170,"open":845,"high":1575,"low":845,"close":2171,"change":2172,"percent_change":584,"volume":2173,"transactions":9,"vwap":2171},"2025-11-05",173.99001,3.17,176400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-04",175.50999,179.62,170.12,170.82001,-10.95,-6.02,564400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-03",173.25999,187.87,171.235,181.77,8.51,4.91,564800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2185,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2185},"2025-10-31",162.89999,173.91,161.5,12.12,7.52,312000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1960,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-30",163.46001,164.080002,157.089996,161.14,-2.92,261300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-29",165.82001,169.49001,162.96001,165.99001,1.18,0.72,261900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":152,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-28",162.88,167.77,161.34,164.81,0.21,193300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1993,"volume":2232,"transactions":9,"vwap":2230},"2025-10-27",164.039993,164.815,161.35001,164.46001,0.15,155900,{"date":2234,"open":828,"high":2235,"low":828,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-24",165.34,164.31,8.2,5.25,268100,{"date":2241,"open":560,"high":2242,"low":2243,"close":2244,"change":80,"percent_change":1772,"volume":2245,"transactions":9,"vwap":2244},"2025-10-23",158.255,153.25301,156.11,217300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-22",156.64,158.595,148.57001,153.020004,-5.28,-3.34,253100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-21",158.75,159.435,153.72,158.3,-2.73,-1.7,250900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2190,"volume":2271,"transactions":9,"vwap":2269},"2025-10-20",156.35001,162.35001,155,161.029999,7.54,207300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1601,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-17",153.17999,156.935,151.10001,153.49001,-0.73,262000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-16",155.21001,159.73,152.14,154.62,1.36,0.89,299400,{"date":2290,"open":853,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-15",166.838,150.5,153.25999,-11.03,-6.71,458300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1320,"transactions":9,"vwap":2302},"2025-10-14",164.16,169.28,162.233,164.28999,-3.42,-2.04,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-13",164.42999,170.63,163.83,167.71001,7.69,4.81,184300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",167.34,172.2,159.24001,160.020004,-7.42,-4.43,250600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-09",170.59,175,167.33,167.44,-2.31,-1.36,152900,{"date":2333,"open":1549,"high":2334,"low":853,"close":2335,"change":2336,"percent_change":2337,"volume":1883,"transactions":9,"vwap":2335},"2025-10-08",170.19,169.75,5.13,3.12,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":764,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-07",171.2,177.57001,162.27,164.62,-2.84,428100,{"date":2347,"open":2179,"high":2348,"low":2349,"close":520,"change":2350,"percent_change":984,"volume":2351,"transactions":9,"vwap":520},"2025-10-06",174,169.35001,-0.16,403700,{"date":2353,"open":2335,"high":2354,"low":2355,"close":2356,"change":532,"percent_change":459,"volume":2357,"transactions":9,"vwap":2356},"2025-10-03",172,167.039993,169.60001,370900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2303,"volume":2365,"transactions":9,"vwap":2363},"2025-10-02",175.69,176.255,163.36,167.82001,-5.94,358600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-01",168.21001,176.81,166.0099945,173.75999,9.67,5.89,354200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1628,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-30",164.98,166.16499,161.28999,164.089996,-1.33,257500,{"date":2384,"open":1551,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-29",168.5,161.89799,166.31,3.66,2.25,225200,{"date":2392,"open":2219,"high":2393,"low":2394,"close":1558,"change":2381,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1558},"2025-09-26",164.99001,160.13,-0.81,190200,{"date":2398,"open":2399,"high":1517,"low":2400,"close":886,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":886},"2025-09-25",168.12,163.92,-1.69,-1.02,324000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":519,"change":1000,"percent_change":2409,"volume":2410,"transactions":9,"vwap":519},"2025-09-24",163.85001,167.3,161.84801,1.49,239000,{"date":2412,"open":2413,"high":2414,"low":2319,"close":2415,"change":1122,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-23",163.37,164.60001,163.24001,0.86,267900,{"date":2419,"open":853,"high":2056,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-22",158.39,161.85001,-4.25,-2.56,299200,{"date":2426,"open":1509,"high":2427,"low":2428,"close":896,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":896},"2025-09-19",169.5,164.895,1.71,1.04,581700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-18",165.995,169.14999,162.018005,164.39,5.37,3.38,386100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1311,"volume":2448,"transactions":9,"vwap":2446},"2025-09-17",157.070007,162.99001,155.37,159.020004,1.29,283700,{"date":2450,"open":2244,"high":2451,"low":2452,"close":2453,"change":1728,"percent_change":1873,"volume":1865,"transactions":9,"vwap":2453},"2025-09-16",158.56,151.61,157.73,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-15",144.95,157.17,155.25999,12.36,8.65,512500,{"date":2463,"open":2464,"high":753,"low":2465,"close":2466,"change":132,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-12",141.71001,140.412,142.89999,0.55,243500,{"date":2470,"open":2471,"high":604,"low":2471,"close":2472,"change":38,"percent_change":1899,"volume":2473,"transactions":9,"vwap":2472},"2025-09-11",139.94,142.12,169600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1503,"percent_change":2480,"volume":1478,"transactions":9,"vwap":2479},"2025-09-10",138.050003,141.96001,138,141.92999,2.31,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-09",141.2,144.53799,138.24001,138.72,-2.14,-1.52,299000,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-08",146.39999,140.42999,140.86,-5.49,-3.75,200900,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":542,"percent_change":2311,"volume":2503,"transactions":9,"vwap":2502},"2025-09-05",136.5,147.029999,146.35001,292800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-04",137.75999,139.718,135.56,135.89999,-2.5,-1.81,349700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1079,"volume":2520,"transactions":9,"vwap":2518},"2025-09-03",139.35001,140.013,135.050003,138.39999,-1.9,324700,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":993,"volume":2527,"transactions":9,"vwap":2525},"2025-09-02",146.14999,138.67,140.3,-8.89,351100,{"date":2529,"open":787,"high":2530,"low":787,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-29",150.35001,149.19,3.31,2.27,231400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1898,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-28",146.99001,147.99001,142,145.88,0.18,270000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":857,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-27",143.50999,146.77,142.63,145.62,0.47,193600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":122,"volume":2558,"transactions":9,"vwap":2556},"2025-08-26",142.73,145.46001,142.050003,144.94,0.36,247400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-25",142.14999,147.17999,140.86501,144.58,3.15,2.23,417800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-22",138.13,144.11099,138.0099945,141.42999,3.29,2.38,331500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-21",139.78999,140.77,136.98,138.14,-1.27,-0.91,233600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-20",136.19,140.64,134.0099945,139.41,2.66,1.95,495300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-19",141.39999,141.95,135.985,136.75,-4.37,-3.1,628200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1735,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-18",146.73,147.55499,140.50999,141.12,-3.81,385200,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":255,"volume":2618,"transactions":9,"vwap":2616},"2025-08-15",159.33,144.24001,146.71001,-13.05,729200,{"date":2620,"open":2621,"high":2023,"low":2622,"close":836,"change":2623,"percent_change":353,"volume":2624,"transactions":9,"vwap":836},"2025-08-14",162.215,155.21201,-6.76,407600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":470,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-13",162.46001,169.26801,160.53999,166.52,1.66,549700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2190,"volume":2640,"transactions":9,"vwap":2638},"2025-08-12",157,166.61,156.705,163.8,7.66,590300,{"date":2642,"open":2643,"high":2635,"low":2644,"close":2645,"change":2646,"percent_change":1705,"volume":2647,"transactions":9,"vwap":2645},"2025-08-11",149.92,146.17,156.14,6.23,817600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-08",148.58,157.96001,145.88499,149.91,20.46,15.81,918800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":950,"percent_change":1544,"volume":2663,"transactions":9,"vwap":2662},"2025-08-07",128,130.71899,123.78,129.45,469700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-06",125.31,125.93,122.38,123.27,-1.82,-1.45,225900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1968,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-05",120.75,126.5,119.040001,125.089996,5.45,313200,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2066,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-04",114.33,119.47,118.62,3.08,254900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1736,"volume":2695,"transactions":9,"vwap":2693},"2025-08-01",115,116.86,112.995,115.080002,-2.99,327900,{"date":2697,"open":2698,"high":2699,"low":2690,"close":2700,"change":2701,"percent_change":2402,"volume":2702,"transactions":9,"vwap":2700},"2025-07-31",116.24,119.17,118.07,-1.22,344300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-30",123.55,125,118,119.29,-6.78,-5.38,302600,{"date":2713,"open":2706,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1220,"volume":2718,"transactions":9,"vwap":2716},"2025-07-29",127.95,124.426,126.07,0.29,237300,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-28",133.60001,122.72,125.78,-8.53,-6.35,560600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1211,"volume":2734,"transactions":9,"vwap":2732},"2025-07-25",136.49001,137.49001,131.28999,134.31,-3.78,272100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":222,"volume":2742,"transactions":9,"vwap":2740},"2025-07-24",134.13,138.56,133.37,138.089996,1.51,330100,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2042,"volume":2749,"transactions":9,"vwap":2747},"2025-07-23",142.87,136.039993,136.58,-4.77,471200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2197,"volume":2757,"transactions":9,"vwap":2755},"2025-07-22",134.89999,145.42,133.99001,141.35001,15.28,894200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2716,"change":2763,"percent_change":1104,"volume":2764,"transactions":9,"vwap":2716},"2025-07-21",128.080002,133.72,125.51,1.8,363200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":639,"volume":2772,"transactions":9,"vwap":2770},"2025-07-18",123.36,128.33,121.57,124.27,1.52,346300,{"date":2774,"open":2690,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-17",123.42,114.72,122.75,8.86,7.78,383000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2262,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-16",116.44,117.15,113.78,113.89,-1.47,272800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-15",116.565,119.6,115.25,115.59,-1.5,-1.28,269200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-14",122.71,127.3,116.603,117.089996,-5.5,-4.49,521200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":448,"volume":2814,"transactions":9,"vwap":2812},"2025-07-11",116.089996,123.69,114.94,122.59,5.1,434100,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-10",111.32,119.8,117.49,8.28,7.58,436800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2827,"change":2828,"percent_change":2261,"volume":2829,"transactions":9,"vwap":2827},"2025-07-09",112.28,112.52,109.21,-3.07,344700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2825,"change":500,"percent_change":407,"volume":2835,"transactions":9,"vwap":2825},"2025-07-08",111.5,115.97,109.811,369700,{"date":2837,"open":2693,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-07",117.38,110.768,112.34,-4.3,-3.69,430500,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2511,"volume":2850,"transactions":9,"vwap":2848},"2025-07-03",118.14,111.94,116.64,-2.15,354500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-02",108.57,121.53,107.855,118.79,13.8,13.14,817300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-01",110.95,111.24,104.42,104.99,-7.49,-6.66,495500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-30",107.47,114.68,105.0049973,112.48,7.6,7.25,696600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-27",101.16,106,100.089996,104.88,5.11,5.12,722000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":47,"percent_change":47,"volume":2893,"transactions":9,"vwap":2892},"2025-06-26",100.51,103.75,98.9,99.77,332900,{"date":2895,"open":2896,"high":2897,"low":180,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-25",103.8,104.69,99.46,-4.88,-4.68,551000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-24",106.98,107,103.3,104.34,-1.68,-1.58,260500,{"date":2912,"open":2905,"high":2913,"low":2914,"close":2915,"change":805,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-23",109.074997,103.31,106.019997,-0.93,350600,{"date":2919,"open":2920,"high":2920,"low":2921,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-20",116.93,107.010002,-8.7,-7.52,614600,{"date":2926,"open":2927,"high":2707,"low":2928,"close":2929,"change":2930,"percent_change":1000,"volume":2931,"transactions":9,"vwap":2929},"2025-06-18",113.34,112.19,115.71,2.74,171000,{"date":2933,"open":2785,"high":2934,"low":2935,"close":2936,"change":406,"percent_change":596,"volume":1979,"transactions":9,"vwap":2936},"2025-06-17",118.67,111.33,112.97,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2549,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-16",114,114.040001,110.12,113.089996,0.42,226300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-13",109.26,112.7,109,112.62,2.32,2.1,229700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2402,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-06-12",109.68,111.195,108.78,110.3,-0.92,170800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2817,"change":2967,"percent_change":1914,"volume":2968,"transactions":9,"vwap":2817},"2025-06-11",111.6,113,109.57,-0.46,219900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1619,"volume":2976,"transactions":9,"vwap":2974},"2025-06-10",114.12,114.54,110.714,111.78,-0.38,219000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":629,"percent_change":364,"volume":2983,"transactions":9,"vwap":2982},"2025-06-09",111.76,114.32,108.545,112.16,261700,{"date":2985,"open":2986,"high":2987,"low":2949,"close":2988,"change":2989,"percent_change":1452,"volume":2990,"transactions":9,"vwap":2988},"2025-06-06",109.23,111.3,110.58,2.94,218500,{"date":2992,"open":2993,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1096,"volume":2997,"transactions":9,"vwap":2995},"2025-06-05",111.45,107.61,107.64,-3.49,261600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2975,"percent_change":1619,"volume":3004,"transactions":9,"vwap":3003},"2025-06-04",111.7,113.53,109.7,111.13,347500,{"date":3006,"open":3007,"high":2974,"low":3008,"close":3009,"change":3010,"percent_change":2214,"volume":3011,"transactions":9,"vwap":3009},"2025-06-03",109.010002,102.125,111.51,1.3,350000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1646,"volume":3019,"transactions":9,"vwap":3017},"2025-06-02",113.73,117.025002,109.34,110.21,-1.83,394500,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-30",113.45,114.506,111.95,112.040001,-3.6,-3.11,283600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":1993,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-29",115.81,116.5,113.355,115.64,0.08,220000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":764,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-28",119.14,119.4,115.52,115.55,-4,227100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":825,"transactions":9,"vwap":3050},"2025-05-27",117,121.95,116.36,120.37,4.41,3.8,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":173,"percent_change":132,"volume":3059,"transactions":9,"vwap":3058},"2025-05-23",112.94,117.8,112.53,115.96,282600,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-22",119.99,120.13,114.83,115.059998,-6.31,-5.2,348500,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2158,"percent_change":2671,"volume":3075,"transactions":9,"vwap":3074},"2025-05-21",121.059998,124.74,120.857,121.37,189400,{"date":3077,"open":3078,"high":3079,"low":3063,"close":3080,"change":1899,"percent_change":1764,"volume":3081,"transactions":9,"vwap":3080},"2025-05-20",122.95,124.46,123.16,151000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":2151,"percent_change":2519,"volume":3088,"transactions":9,"vwap":3087},"2025-05-19",123.54,123.605,120.51,123.029999,210600,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-16",120.76,126.98,119.26,125.41,3.92,3.23,222800,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":1602,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-15",119.71,122.029999,116.94,121.49,-0.52,340400,{"date":3107,"open":3092,"high":3108,"low":3086,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-14",128.375,122.13,-5.54,-4.34,323700,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-13",120,128.427,119.55,127.67,8.66,7.28,371300,{"date":3123,"open":2699,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-12",121.5,114.85,119.010002,5.58,4.92,456700,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-09",113.25,119,111.715,113.43,-10.54,-8.5,717500,{"date":3140,"open":3141,"high":3142,"low":3071,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-08",125.47,126.865,123.97,-1.86,-1.48,415200,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":1577,"percent_change":1337,"volume":3153,"transactions":9,"vwap":3152},"2025-05-07",130,130.33,123.855,125.83,286100,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":2143,"percent_change":1220,"volume":3160,"transactions":9,"vwap":3159},"2025-05-06",128.89,129.7,123.057999,128.67999,179100,{"date":3162,"open":3163,"high":3164,"low":3141,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-05",126.59,128.78,128.38,1.69,1.33,149000,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-02",123.61,127.91,121.625,126.69,5.48,4.52,196900,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":406,"volume":3185,"transactions":9,"vwap":3183},"2025-05-01",122.24,122.78,117.4,121.21,-0.14,298700,{"date":3187,"open":3188,"high":3189,"low":2846,"close":3190,"change":2908,"percent_change":772,"volume":3191,"transactions":9,"vwap":3190},"2025-04-30",119.33,121.63,121.35,273100,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3087,"change":3197,"percent_change":1637,"volume":3198,"transactions":9,"vwap":3087},"2025-04-29",122.94,124.155,120.95,-1.51,311300,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":1907,"volume":3206,"transactions":9,"vwap":3204},"2025-04-28",125.12,127.36,122.51,124.54,-1.66,208000,{"date":3208,"open":3209,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-04-25",126.97,123.25,126.2,-3.19,-2.47,165900,{"date":3216,"open":3217,"high":3149,"low":3218,"close":3219,"change":1830,"percent_change":3220,"volume":1822,"transactions":9,"vwap":3219},"2025-04-24",124.88,123.38,129.39,3.97,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3035,"volume":3228,"transactions":9,"vwap":3226},"2025-04-23",129.61,130.875,122.36,124.45,0.1,371400,{"date":184,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":532,"volume":3235,"transactions":9,"vwap":3233},122.17,124.5,117.9,124.35,2.18,259100]