[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNR":3,"homepage-market-summary":34,"stock-historical-CNR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Core Natural Resources, Inc.","NYSE",null,"BITUMINOUS COAL & LIGNITE MINING","Core Natural Resources Inc is a producer and exporter of metallurgical and thermal coal. The company owns and operates longwall mining operations in the nation and export terminals on the Eastern seaboard. The activities of the company involves mining of thermal coal, power generation, and other related activities.","4,850","Canonsburg, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4496,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},88.96,87.8,90.02,87.6,1.36,1.55,436509.284869,12979,89.2043,114.8,74.75,779080.782033852,35.5,2232,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":17,"price":131,"is_up":43},"Energy","XLE",62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},63.36,787231,287339495.508463,20.05,"2025-04-22",[185,186,196,207,218,229,240,250,260,270,281,292,303,314,325,335,346,357,367,377,387,397,407,418,427,435,445,456,467,474,484,495,506,516,526,535,546,557,568,579,589,600,611,622,633,644,653,664,675,684,695,706,716,724,734,743,751,759,767,776,783,792,800,808,817,826,835,842,851,858,866,873,881,890,898,907,916,925,932,941,948,955,964,973,982,991,998,1007,1016,1025,1032,1040,1049,1056,1064,1073,1079,1086,1095,1101,1110,1117,1125,1131,1138,1146,1154,1161,1170,1178,1187,1195,1204,1213,1222,1230,1238,1246,1251,1260,1268,1277,1284,1292,1299,1307,1316,1324,1332,1340,1347,1355,1362,1371,1380,1389,1395,1404,1412,1421,1428,1435,1444,1450,1458,1464,1473,1481,1488,1496,1504,1512,1520,1526,1534,1541,1547,1553,1560,1569,1577,1584,1593,1599,1607,1616,1623,1631,1638,1645,1651,1656,1664,1672,1680,1688,1694,1700,1707,1715,1723,1731,1739,1745,1754,1761,1768,1774,1779,1786,1793,1798,1804,1811,1818,1824,1832,1838,1847,1855,1863,1869,1877,1884,1890,1896,1904,1909,1916,1922,1930,1938,1945,1951,1958,1966,1973,1979,1985,1992,2001,2007,2014,2020,2026,2034,2041,2049,2055,2063,2070,2079,2087,2094,2103,2110,2117,2124,2129,2136,2143,2151,2158,2165,2171,2177,2184,2190,2197,2205,2208,2214,2220,2228,2235,2242,2250,2253,2261,2270,2277,2284,2292,2300,2308,2314,2322,2330,2337,2344,2353,2361,2368,2376,2384,2391,2398,2404,2412,2419,2427,2435,2442,2449,2456,2464,2470,2478,2486,2492,2498,2505,2513,2520,2528,2535,2544,2551,2558,2564,2571,2576,2583,2590,2596,2603,2609,2616,2624,2629,2635,2639,2647,2655,2662,2669,2678,2685,2694,2702,2709,2715,2721,2727,2734,2743,2748,2755,2763,2769,2778,2786,2792,2799,2808,2816,2823,2830,2836,2841,2848,2854,2861,2869,2875,2881,2888,2896,2904,2912,2921,2927,2932,2940,2946,2952,2959,2967,2975,2984,2989,2997,3003,3007,3013],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",85,88.415,83.33,1.76,2.05,554720.736405,15783,86.7634,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",87.11,88.355,85.77,85.84,-0.66,-0.76,451704.530261,10724,86.4746,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",87.79,87.905,86.2,86.5,-1.9,-2.15,467210.17698,9999,86.6981,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",89.05,89.61,87.62,88.4,-0.62,-0.7,430950.996202,9062,88.723,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",88.45,89.6442,88.085,89.02,0.26,0.29,347982.480905,11224,88.8663,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",92.38,87.68,88.76,-3.39,-3.68,676263.412753,15345,88.8085,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":213,"volume":257,"transactions":258,"vwap":259},"2026-09-23",93.27,94.07,91.72,92.15,-1.78,387854.026118,11366,92.7114,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",89.32,94.79,93.93,3.18,3.5,525745.402498,10698,93.6393,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",90.12,92.1,90.0777,90.75,-0.33,-0.36,426822.662244,11355,91.2251,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",92.4,92.48,89.89,91.08,-2.24,-2.4,1407113.246473,11583,91.1404,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",93.94,94.85,92.37,93.32,-0.69,-0.73,518391.598508,11946,93.7158,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",94.58,96.21,93.81,94.01,-0.5,-0.53,506332.244569,15231,94.5508,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",96.23,97.51,93.24,94.51,-1.79,-1.86,485996.971334,13282,94.2805,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",97.16,95.23,96.3,-1.17,-1.2,393173.212326,11553,96.27,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",97.79,97.87,95.4365,97.47,-1.05,-1.07,416984.200401,11514,97.0776,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",99.23,99.96,97.5793,98.52,-0.85,-0.86,311325.345079,9400,98.5477,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",100.75,101.515,99.0001,99.37,-0.8,486789.176927,11597,99.9239,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",100,101.0955,97.5,100.17,0.55,427257.928913,11115,100.1079,{"date":378,"open":379,"high":369,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",98.33,96.97,99.62,2.19,2.25,417664.222157,11209,99.472,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",103.04,96.69,97.43,-5.23,-5.09,554756.746115,13082,98.0109,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",100.425,104.8699,102.66,1.42,1.4,359785.930014,11166,102.8859,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",103.05,103.42,100.91,101.24,-1.06,-1.04,477274.720865,10173,101.5032,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":86,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",100.55,104.755,102.3,1.33,528220.108406,10906,102.3328,{"date":428,"open":429,"high":430,"low":372,"close":431,"change":225,"percent_change":298,"volume":432,"transactions":433,"vwap":434},"2026-08-28",102,102.44,100.96,369891.50276,10868,100.7502,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",97.56,101.83,101.66,3.57,3.64,472620.379502,11527,100.4901,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",95.66,98.37,95.5001,98.09,1.11,1.14,541483.93814,10916,97.5554,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",95.12,97.38,94.3201,96.98,0.77,0.8,347143.500146,9667,96.2088,{"date":468,"open":469,"high":317,"low":469,"close":306,"change":470,"percent_change":452,"volume":471,"transactions":472,"vwap":473},"2026-08-24",94.32,1.08,511679.459583,13636,96.3386,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":24,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",95.96,96.479,94.2,95.13,1.45,554947.230508,13092,95.3035,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",93.28,94.215,92.87,93.77,0.47,0.5,455876.955387,14881,93.5896,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",92.49,94.9,91.84,93.3,1.27,1.38,1056368.71155,20314,93.5251,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",96.12,91.085,92.03,-3.84,-4.01,605112.643875,14379,92.3629,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",95.97,96.225,94.1288,95.87,-0.07,441838.404756,12495,95.644,{"date":527,"open":308,"high":528,"low":308,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",96.68,95.94,2.45,2.62,393280.304916,12076,95.9105,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",94.28,96.37,92.735,93.49,-1.46,-1.54,358843.116406,12610,93.5669,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",94.84,95.01,92.5521,94.95,1.22,1.3,497310.42408,14684,94.2521,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",95.1,95.78,91.95,93.73,-0.43,-0.46,434073.893976,12090,93.063,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",89.6,94.53,89,94.16,4.56,5.09,679056.835241,15124,92.9406,{"date":580,"open":581,"high":582,"low":583,"close":570,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",87.57,90.1,85.53,-0.38,-0.42,608311.357645,14896,88.5381,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",88.46,92.11,85.05,89.98,6.3,7.53,1089615.963616,24634,90.0793,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",82.68,84.46,81.6,83.68,2.55,3.14,863703.373554,19665,83.2686,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",80.44,81.3515,79.503,81.13,0.88,1.1,491944.07057,14555,80.7336,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",78.97,80.55,78.59,80.25,0.41,0.51,389704.53682,9159,80.0662,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",81.33,81.99,78.92,79.84,-1.29,-1.59,470913.153918,11301,79.795,{"date":645,"open":646,"high":647,"low":646,"close":616,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",78,81.32,3.21,4.12,407017.44972,10390,80.4316,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",79.64,80.895,77.5,77.92,-1.82,-2.28,640637.221031,13501,78.2014,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",82.48,82.5,79.08,79.74,-2.76,-3.35,777720.170117,14603,79.8291,{"date":676,"open":677,"high":678,"low":679,"close":667,"change":225,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",82.32,83.02,81.28,-0.84,768005.307297,15558,82.4331,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",86.69,86.7575,83.11,83.2,-3.33,-3.85,467861.600536,12915,83.9494,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",88.26,89.585,86.08,86.53,-0.95,-1.09,617590.568359,12771,87.0012,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",84.56,87.85,87.48,3.2,3.8,592173.759887,14690,87.0029,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":145,"percent_change":150,"volume":721,"transactions":722,"vwap":723},"2026-07-21",83.19,86.48,84.28,393147.892837,9082,84.74,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":121,"volume":731,"transactions":732,"vwap":733},"2026-07-20",83.17,84.06,82.62,83.96,0.94,435292.420408,9081,83.7429,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",84.019997,84.19,82.18,83.019997,-0.57,-0.68,408700,{"date":744,"open":745,"high":198,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",85.83,83.465,83.59,-2.62,-3.04,462800,{"date":752,"open":753,"high":23,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",86.64,85.16,86.21,-0.26,-0.3,377900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":531,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",84.98,86.68,84.695,86.47,3.12,471100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",83.099998,84.43,82.050003,83.85,1.98,2.42,479900,{"date":777,"open":778,"high":771,"low":779,"close":780,"change":617,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-10",81.14,80.655,81.87,1.09,359900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",80.11,81.34,79.675,80.99,0.45,0.56,417400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":502,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",79.71,81.76,79.6,80.54,1.74,614500,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",81.37,77.52,79.16,-1.67,-2.07,539500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",80.43,81.68,80.014999,80.83,1.49,1.88,520000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",78.63,81.3,78.335,79.34,1.65,2.12,544800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",80.8,81.84,77.525,77.69,-2.33,-2.91,641900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":71,"percent_change":452,"volume":841,"transactions":9,"vwap":840},"2026-06-30",78.9,80.78,78.099998,80.019997,558900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",80.79,81.9,78.12,79.12,-2.65,-3.24,1016500,{"date":852,"open":604,"high":853,"low":854,"close":855,"change":585,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",83.363,80.645,81.77,-0.51,1374700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":24,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",80.31,82.66,79.7,82.19,1.68,556500,{"date":867,"open":868,"high":869,"low":785,"close":813,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":813},"2026-06-24",80.61,81.88,-1.42,-1.73,840800,{"date":874,"open":875,"high":726,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",81.69,80.84,82.25,0.12,0.15,611800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",83.57,83.75,80.724,82.13,-1.44,-1.72,765200,{"date":891,"open":892,"high":893,"low":894,"close":883,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":883},"2026-06-18",86.080002,86.8,83.050003,-3.03,-3.5,1462800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",85.5,88.5,85.039001,86.6,0.82,0.96,519100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",86.89,88.754,85.050003,85.78,-1.95,-2.22,839000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",89.029999,89.71,87.37,87.73,-4.44,-4.82,903100,{"date":926,"open":927,"high":500,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",89.059998,92.17,2.16,2.4,546000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",92.35,92.63,89.525,90.010002,-1.27,-1.39,593600,{"date":942,"open":242,"high":943,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",93.64,90.425,91.28,0.01,745200,{"date":949,"open":950,"high":540,"low":951,"close":952,"change":913,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",92.85,90.07,91.27,-2.09,682000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",95.16,96.255,92.53,93.22,-0.22,-0.24,495800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",97.82,98.5,92.55,93.44,-5.47,-5.53,485100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",96.35,99.79,95.955,98.91,2.48,2.57,618300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",94.010002,97.074997,92.905,96.43,1.86,1.97,904300,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":403,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-02",92.13,95.42,94.57,1.5,442800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",89.64,95.11,89.575,93.17,4.73,5.35,940700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",93.050003,93.5,87.5,88.44,-5.51,-5.86,742700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",91.39,94.14,90.35,93.95,3.66,4.05,766200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":824,"percent_change":930,"volume":1031,"transactions":9,"vwap":1030},"2026-05-27",86.65,90.85,85.63,90.29,619300,{"date":1033,"open":1034,"high":285,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",86.46,86,88.17,4.1,4.88,742300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",84.27,85.32,83.26,84.07,0.07,0.08,747700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":730,"percent_change":121,"volume":1055,"transactions":9,"vwap":1054},"2026-05-21",83.7,84.91,82.49,84,526800,{"date":1057,"open":761,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",85.099998,82.52,83.059998,-0.77,-0.92,652800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",84.16,84.97,82.9,83.83,-0.04,-0.05,508500,{"date":1074,"open":1075,"high":1076,"low":795,"close":1077,"change":618,"percent_change":423,"volume":1078,"transactions":9,"vwap":1077},"2026-05-18",82.6,84.515,83.87,739100,{"date":1080,"open":1045,"high":745,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",82.010002,82.77,-1.31,-1.56,832000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",82.41,84.49,80.58,84.080002,1.67,2.03,653900,{"date":1096,"open":1067,"high":900,"low":1097,"close":1088,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1088},"2026-05-13",82.39,-3.48,-4.05,987300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",86.16,87.621,84.858,85.89,-0.18,-0.21,565600,{"date":1111,"open":900,"high":1112,"low":900,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",87.76,86.07,1.16,1.37,566800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1052,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1052},"2026-05-08",88.56,88.75,84.86,-3.65,-4.12,737400,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1119,"change":1129,"percent_change":71,"volume":1130,"transactions":9,"vwap":1119},"2026-05-07",84.51,90.54,0.79,1115000,{"date":1132,"open":892,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":298,"volume":1137,"transactions":9,"vwap":1135},"2026-05-06",88.87,85.059998,87.77,-0.61,946500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":126,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",86.84,89.5,86.39,88.38,0.22,810200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":452,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",87.69,89.43,86.515,88.16,1.31,887000,{"date":1155,"open":709,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":895,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",88.3,83.55,87.019997,-2.72,922000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",90.31,92.31,87.53,89.74,-1.83,-2,674000,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",89.8,92.22,91.57,2.2,2.46,686600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",89.72,89.95,88.21,89.37,1.39,1.58,436900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",85.98,88.6,87.98,2.18,2.54,640100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",86.42,87.17,84.85,85.8,-1.58,-1.81,571600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",89.9,91.82,86.615,87.38,-2.2,-2.46,832200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",89.56,91.63,88.98,89.58,0.93,1.05,853500,{"date":1223,"open":1224,"high":594,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",85.95,85.925,88.65,3.31,3.88,1131500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":299,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",86.040001,86.91,84.73,85.34,-0.63,708000,{"date":1239,"open":1240,"high":212,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",86.37,83,85.97,-3.74,-4.17,1361800,{"date":1247,"open":1248,"high":1249,"low":1217,"close":919,"change":17,"percent_change":789,"volume":1250,"transactions":9,"vwap":919},"2026-04-16",89.54,91.54,748400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",86.29,90.14,86.25,89.31,1.71,1.95,936900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":23,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":23},"2026-04-14",89.089996,89.25,85.88,-2.1,-2.34,1033400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",91.88,92.73,88.845,89.7,-1.5,-1.64,846200,{"date":1278,"open":1279,"high":242,"low":1280,"close":1281,"change":1282,"percent_change":92,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",89.59,89.2,91.2,2.97,685900,{"date":1285,"open":319,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-09",96,87.099998,88.23,-6.38,-6.74,1486400,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",95.315,90.32,94.61,-5.32,1376300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1123,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-07",104.42,106.29,99.2,99.93,-3.96,701100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",103.67,105,101.010002,104.050003,-0.2,-0.19,441800,{"date":1317,"open":1318,"high":1319,"low":429,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",103.55,105.88,104.25,2.86,2.82,580100,{"date":1325,"open":1320,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",105.92,101.059998,101.39,-3.34,-3.19,913300,{"date":1333,"open":1334,"high":1335,"low":401,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",109.67,111.43,104.73,-5.45,-4.95,1745700,{"date":1341,"open":29,"high":29,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",109.089996,110.18,-3.05,-2.69,1225700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":574,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",110.6,113.5,109.78,113.23,4.2,1087300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":213,"percent_change":888,"volume":1361,"transactions":9,"vwap":1360},"2026-03-26",110.41,112.41,108.56,108.67,773200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",108.21,110.76,107.63,110.57,0.89,0.81,669900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-24",105.72,112.39,104.5,109.68,6.53,6.33,1429200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",105.46,105.78,100.52,103.15,-4.02,-3.75,1599000,{"date":1390,"open":1391,"high":1360,"low":1392,"close":1393,"change":1046,"percent_change":1046,"volume":1394,"transactions":9,"vwap":1393},"2026-03-20",107.15,103.64,107.17,2474200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-19",102.54,113.565,101.54,107.099998,5.56,5.48,2196200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1399,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1399},"2026-03-18",98,102.74,96.806,2.76,2.79,1167100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-17",97.75,99.13,96.585,98.78,1.15,1.18,765000,{"date":1422,"open":1423,"high":369,"low":1424,"close":1425,"change":1426,"percent_change":938,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",98.93,97,97.63,-1.26,1077700,{"date":1429,"open":369,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",100.5,96.745,98.89,-1.15,1157900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",96.28,100.19,95.8,100.040001,4.24,4.43,1360300,{"date":1445,"open":1446,"high":529,"low":1141,"close":1439,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1439},"2026-03-11",90.67,4.45,4.87,725200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":423,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-10",90.099998,93.54,88.19,91.35,1.48,1090200,{"date":1459,"open":1460,"high":561,"low":1460,"close":1461,"change":765,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-09",85.15,90.019997,3.59,1575800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",87.81,90.741,86.51,86.9,-2.02,-2.27,861600,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",93.099998,87.379,88.92,-4.85,-5.17,1061700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":489,"change":191,"percent_change":1486,"volume":1487,"transactions":9,"vwap":489},"2026-03-04",92.07,95.7,90.45,1.91,1027500,{"date":1489,"open":1490,"high":1491,"low":1035,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-03",87.25,94.99,92.010002,5.02,5.77,1862100,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",83.080002,87.3,86.99,4.91,5.98,1323900,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",84.12,81.83,82.080002,-3.06,-3.59,1028700,{"date":1513,"open":1514,"high":1035,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-26",85.59,83.5,85.14,-1.7,-1.96,567900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1140,"change":1524,"percent_change":287,"volume":1525,"transactions":9,"vwap":1140},"2026-02-25",89.19,85.86,-1.99,513400,{"date":1527,"open":1528,"high":1529,"low":1255,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",86.76,89.125,88.83,1.8,2.07,660600,{"date":1535,"open":1477,"high":572,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",86.35,87.029999,-0.91,-1.03,604800,{"date":1542,"open":1543,"high":272,"low":762,"close":1544,"change":1545,"percent_change":1471,"volume":1546,"transactions":9,"vwap":1544},"2026-02-20",89.34,87.94,-2.04,838500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":594,"change":93,"percent_change":1418,"volume":1552,"transactions":9,"vwap":594},"2026-02-19",88.080002,90.44,87.18,684500,{"date":1554,"open":1555,"high":1262,"low":1556,"close":20,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":20},"2026-02-18",86.755,86.0049973,2.35,2.71,698300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",89.85,91.41,85.44,86.61,-4.9,-5.35,742600,{"date":1570,"open":221,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",91.61,88.36,91.51,1.46,1.62,961000,{"date":1578,"open":1579,"high":1580,"low":1549,"close":1581,"change":748,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",90.084999,95.86,90.050003,-2.83,970400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-11",92.93,93.74,89.22,92.67,1.61,1.77,1114600,{"date":1594,"open":1595,"high":1286,"low":1596,"close":1597,"change":245,"percent_change":1510,"volume":1598,"transactions":9,"vwap":1597},"2026-02-10",94.94,90.78,91.059998,615800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":930,"volume":1606,"transactions":9,"vwap":1604},"2026-02-09",91.96,95.68,90.8,94.45,2.21,727000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-06",88.31,94.265,87.898,92.24,5.18,5.95,713800,{"date":1617,"open":1618,"high":1281,"low":1255,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",90.57,87.059998,-3.36,-3.72,702900,{"date":1624,"open":1625,"high":1626,"low":244,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",93,94.37,90.42,-0.34,-0.37,1003400,{"date":1632,"open":1625,"high":1633,"low":1218,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",93.18,90.76,0.75,0.83,638400,{"date":1639,"open":1640,"high":1641,"low":1248,"close":937,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":937},"2026-02-02",94.029999,95.75,-5.37,-5.63,963800,{"date":1646,"open":1647,"high":1424,"low":1589,"close":1648,"change":1649,"percent_change":309,"volume":1650,"transactions":9,"vwap":1648},"2026-01-30",94.35,95.38,-0.48,712100,{"date":1652,"open":1653,"high":518,"low":1281,"close":1580,"change":1258,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1580},"2026-01-29",94.63,2.08,1002100,{"date":1657,"open":1658,"high":1659,"low":934,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-28",97.78,98.74,93.91,-3,-3.1,695700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":86,"volume":1671,"transactions":9,"vwap":1669},"2026-01-27",95.64,97.725,95,96.91,1.28,395500,{"date":1673,"open":369,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-26",100.65,95.54,95.63,-3.58,-3.61,565200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":542,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-23",101.07,101.55,98.61,99.21,-1.53,589100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":359,"change":298,"percent_change":741,"volume":1693,"transactions":9,"vwap":359},"2026-01-22",102.5,103.5,100.33,646500,{"date":1695,"open":371,"high":1696,"low":1286,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-21",101.44,4.81,4.98,869300,{"date":1701,"open":371,"high":1702,"low":1703,"close":1704,"change":1649,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-20",98.080002,95.019997,96.63,-0.49,835700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1538,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-16",97.59,101.96,97.080002,97.11,-0.93,678100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":145,"volume":1722,"transactions":9,"vwap":1720},"2026-01-15",96.82,99.9,96.39,98.019997,0.31,725600,{"date":1724,"open":1720,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-14",98.55,95.47,97.71,0.92,0.95,656900,{"date":1732,"open":1414,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-13",98.4,95.17,96.79,-0.96,-0.98,582600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1414,"change":1115,"percent_change":402,"volume":1744,"transactions":9,"vwap":1414},"2026-01-12",97.099998,99.51,96.704,665800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-09",94,98.099998,93.611,96.38,2.41,2.56,1016900,{"date":1755,"open":1756,"high":295,"low":1757,"close":1758,"change":1654,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-08",90.47,90.13,93.97,2.26,700900,{"date":1762,"open":1763,"high":592,"low":1764,"close":1765,"change":140,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-07",90,88.43,91.89,0.72,676700,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":711,"percent_change":441,"volume":1773,"transactions":9,"vwap":1772},"2026-01-06",87.67,94.26,91.23,816500,{"date":1775,"open":285,"high":1603,"low":1776,"close":1777,"change":321,"percent_change":806,"volume":1778,"transactions":9,"vwap":1777},"2026-01-05",86.4,88.029999,822000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":285,"change":502,"percent_change":1784,"volume":1785,"transactions":9,"vwap":285},"2026-01-02",89.28,90.325,88.215,1.56,323000,{"date":1787,"open":1572,"high":1788,"low":1198,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-31",89.014999,88.51,-0.12,-0.14,585100,{"date":1794,"open":1603,"high":1603,"low":1795,"close":1796,"change":1062,"percent_change":1539,"volume":1797,"transactions":9,"vwap":1796},"2025-12-30",88.35,88.63,460600,{"date":1799,"open":1287,"high":1206,"low":1800,"close":1801,"change":1802,"percent_change":618,"volume":1803,"transactions":9,"vwap":1801},"2025-12-29",87.010002,89.55,0.97,490300,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":310,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-26",89.53,87.52,88.58,-0.59,277900,{"date":1812,"open":1120,"high":1813,"low":1814,"close":1815,"change":961,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-24",90.23,88.64,89.11,-0.25,275800,{"date":1819,"open":1820,"high":1550,"low":1821,"close":1822,"change":904,"percent_change":1219,"volume":1823,"transactions":9,"vwap":1822},"2025-12-23",88.040001,87.51,89.33,461800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1789,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1789},"2025-12-22",88.81,91,87.64,0.14,0.16,594800,{"date":1833,"open":1789,"high":1483,"low":1834,"close":1835,"change":299,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-19",87.525,88.37,-0.82,2074100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",86.97,91.315,86.72,89.099998,5.37,6.41,1054000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":904,"volume":1854,"transactions":9,"vwap":1852},"2025-12-17",83.56,85.49,82.57,83.73,0.68,566900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":894,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":894},"2025-12-16",84.95,86.415,82.83,-1.92,-2.26,677000,{"date":1864,"open":188,"high":1865,"low":1866,"close":1067,"change":1867,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1067},"2025-12-15",86.213,82.73,-0.02,781600,{"date":1870,"open":1871,"high":1872,"low":747,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-12",85.81,88.07,84.99,-2.52,-2.88,713900,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1821,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1821},"2025-12-11",82.7,88.34,3.76,4.49,763800,{"date":1885,"open":1241,"high":1886,"low":1887,"close":884,"change":629,"percent_change":1888,"volume":1889,"transactions":9,"vwap":884},"2025-12-10",84.875,81.343,0.61,795200,{"date":1891,"open":1892,"high":190,"low":1892,"close":1893,"change":1894,"percent_change":191,"volume":1895,"transactions":9,"vwap":1893},"2025-12-09",80,83.24,1.44,616100,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-08",83.86,80.82,81.8,-1.47,-1.77,546600,{"date":1905,"open":1906,"high":1058,"low":677,"close":1907,"change":1061,"percent_change":1062,"volume":1908,"transactions":9,"vwap":1907},"2025-12-05",83.34,83.27,570500,{"date":1910,"open":1911,"high":1912,"low":802,"close":1913,"change":24,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-04",82,84.25,84.040001,1.64,497100,{"date":1917,"open":1918,"high":190,"low":1919,"close":602,"change":1448,"percent_change":1920,"volume":1921,"transactions":9,"vwap":602},"2025-12-03",77.85,77.37,6.26,1067100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":57,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-02",77,80.345,76.725,77.81,0.63,672800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":671,"volume":1937,"transactions":9,"vwap":1935},"2025-12-01",79.91,80.555,77.074997,77.32,-2.68,789300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1892,"change":1914,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1892},"2025-11-28",78.61,80.080002,77.98,2.09,260200,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":17,"percent_change":629,"volume":1950,"transactions":9,"vwap":1949},"2025-11-26",76.89,80.385,78.36,1062400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1368,"percent_change":1418,"volume":1957,"transactions":9,"vwap":1956},"2025-11-25",76.88,79.5,76.74,77.96,593200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":680,"volume":1965,"transactions":9,"vwap":1963},"2025-11-24",76.32,77.84,75.535,77.07,-0.65,623400,{"date":1967,"open":1968,"high":1969,"low":30,"close":1970,"change":1114,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-21",77.34,78.059998,77.72,1.52,1522000,{"date":1974,"open":637,"high":1975,"low":1976,"close":1977,"change":1274,"percent_change":1860,"volume":1978,"transactions":9,"vwap":1977},"2025-11-20",80.029999,76.5,76.56,1392000,{"date":1980,"open":1981,"high":828,"low":1982,"close":1969,"change":832,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1969},"2025-11-19",80.010002,77.91,-2.9,703900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":463,"percent_change":106,"volume":1991,"transactions":9,"vwap":1990},"2025-11-18",78.5,82.16,78.26,80.39,754800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-17",82.029999,83.275,78.34,79.59,-2.78,-3.38,569400,{"date":2002,"open":2003,"high":2004,"low":876,"close":2005,"change":1108,"percent_change":1816,"volume":2006,"transactions":9,"vwap":2005},"2025-11-14",81.25,83.136,82.37,476700,{"date":2008,"open":2009,"high":1133,"low":2010,"close":2011,"change":1337,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-13",87.35,81.485,82.58,-6.19,841300,{"date":2015,"open":2016,"high":2017,"low":1150,"close":1777,"change":2018,"percent_change":491,"volume":2019,"transactions":9,"vwap":1777},"2025-11-12",87.89,91.363,0.44,766300,{"date":2021,"open":1808,"high":2022,"low":2023,"close":2024,"change":740,"percent_change":1964,"volume":2025,"transactions":9,"vwap":2024},"2025-11-11",89.4,86.34,87.59,692600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1151,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1151},"2025-11-10",89.040001,91.24,87.41,-1.25,-1.4,766500,{"date":2035,"open":1468,"high":1757,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-07",85.855,89.41,2.89,3.34,1384700,{"date":2042,"open":1892,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-06",88.8,79.69,86.52,8.89,11.45,1885800,{"date":2050,"open":2051,"high":1997,"low":2052,"close":2053,"change":1802,"percent_change":501,"volume":2054,"transactions":9,"vwap":2053},"2025-11-05",76,75,77.63,1001300,{"date":2056,"open":1932,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-04",80.37,76.28,76.66,-5,-6.12,896800,{"date":2064,"open":2065,"high":1051,"low":2066,"close":2067,"change":2068,"percent_change":92,"volume":2069,"transactions":9,"vwap":2067},"2025-11-03",79.97,78.845,81.66,2.66,1232300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-31",76.4,79.099998,75.5,79,2.99,3.93,907500,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-30",78.105,75.49,76.010002,-2.53,-3.22,864500,{"date":2088,"open":2089,"high":788,"low":2090,"close":2091,"change":320,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-29",80.65,77.99,78.54,-2.23,650500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-28",80.24,81.67,79.542,80.33,-1.55,-1.89,734600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":869,"change":2108,"percent_change":870,"volume":2109,"transactions":9,"vwap":869},"2025-10-27",82.96,83.97,80.62,-1.18,763200,{"date":2111,"open":2112,"high":2113,"low":1879,"close":1060,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1060},"2025-10-24",83.82,84.83,-0.47,-0.56,617800,{"date":2118,"open":1199,"high":900,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-23",82.85,83.53,0.03,0.04,734200,{"date":2125,"open":2126,"high":1027,"low":1097,"close":1515,"change":1266,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1515},"2025-10-22",85.27,-2.73,923100,{"date":2130,"open":1550,"high":2131,"low":2132,"close":201,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":201},"2025-10-21",91.285,85.0049973,-5.8,-6.33,1052100,{"date":2137,"open":2138,"high":2139,"low":1627,"close":2140,"change":2141,"percent_change":1093,"volume":2142,"transactions":9,"vwap":2140},"2025-10-20",91.12,93.07,91.64,1.82,530300,{"date":2144,"open":2145,"high":2146,"low":1477,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-17",91.43,92.3,89.82,-3.07,-3.3,844400,{"date":2152,"open":943,"high":2153,"low":1571,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-16",94.36,92.89,1.41,1.54,830600,{"date":2159,"open":2160,"high":2161,"low":1789,"close":2162,"change":2163,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-15",100.95,101.18,91.48,-8.47,2073600,{"date":2166,"open":351,"high":2167,"low":2168,"close":2169,"change":962,"percent_change":962,"volume":2170,"transactions":9,"vwap":2169},"2025-10-14",102.23,96.51,99.95,1024900,{"date":2172,"open":1711,"high":2173,"low":1711,"close":1438,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1438},"2025-10-13",102.49,3.71,3.85,1393000,{"date":2178,"open":2179,"high":2180,"low":1719,"close":2181,"change":938,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-10",100.43,102.93,96.48,-1.3,1516200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1414,"change":2122,"percent_change":2122,"volume":2189,"transactions":9,"vwap":1414},"2025-10-09",98.050003,100.050003,97.27,1529300,{"date":2191,"open":2140,"high":2192,"low":2193,"close":1727,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1727},"2025-10-08",98.245,91.361,5.01,5.4,2240000,{"date":2198,"open":1808,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-07",93.48,88.525,92.7,4.25,4.8,1700200,{"date":2206,"open":2022,"high":1018,"low":1777,"close":231,"change":584,"percent_change":563,"volume":2207,"transactions":9,"vwap":231},"2025-10-06",913600,{"date":2209,"open":903,"high":1485,"low":2210,"close":1530,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1530},"2025-10-03",86.31,3.03,3.53,976500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1200,"change":946,"percent_change":946,"volume":2219,"transactions":9,"vwap":1200},"2025-10-02",86.44,87.75,83.965,643100,{"date":2221,"open":2222,"high":2223,"low":1241,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-01",83.69,86.943,85.79,2.31,2.77,591700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":542,"percent_change":1202,"volume":2234,"transactions":9,"vwap":2233},"2025-09-30",84.42,84.92,81.43,83.48,587100,{"date":2236,"open":2011,"high":2237,"low":771,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-29",85.205,85.019997,2.22,2.68,868500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1635,"volume":2249,"transactions":9,"vwap":2247},"2025-09-26",81.625,83.72,81.080002,82.8,0.62,565800,{"date":2251,"open":747,"high":1564,"low":869,"close":738,"change":1061,"percent_change":1713,"volume":2252,"transactions":9,"vwap":738},"2025-09-25",1103700,{"date":2254,"open":2255,"high":1157,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-24",77.56,76.83,82.95,5.68,7.35,1080900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-23",75.43,77.94,75.36,77.27,2.36,3.15,749000,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":541,"volume":2276,"transactions":9,"vwap":2274},"2025-09-22",76.44,73.21,74.91,-1.11,681700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2108,"percent_change":1686,"volume":2283,"transactions":9,"vwap":2282},"2025-09-19",76.59,77.61,75.089996,76.019997,1123800,{"date":2285,"open":2286,"high":1996,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-18",77.099998,75.867,77.2,0.1,0.13,545300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2286,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2286},"2025-09-17",77.4,78.58,76.41,-0.32,-0.41,614000,{"date":2301,"open":2302,"high":2280,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-16",77.059998,76.12,77.42,0.65,0.85,499100,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2077,"percent_change":2195,"volume":2313,"transactions":9,"vwap":2312},"2025-09-15",73.55,77.435,76.77,776100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":140,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-12",71.99,73.87,71.89,72.84,0.91,430800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":585,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-11",72.17,73.47,71.965,72.18,-0.58,438500,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":878,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-10",71.83,73.2,72.6,0.17,475400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":740,"percent_change":2343,"volume":1186,"transactions":9,"vwap":2342},"2025-09-09",73.3,74.34,72.39,72.48,-0.78,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-08",75.52,75.67,73.040001,73.050003,-2.5,-3.31,453400,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-05",70.59,75.65,75.55,4.79,6.77,690000,{"date":2362,"open":2363,"high":2327,"low":2364,"close":2365,"change":2366,"percent_change":299,"volume":2367,"transactions":9,"vwap":2365},"2025-09-04",71.2,70.36,70.76,-0.52,531600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":680,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-03",71.81,72.408,71.099998,71.28,-1.16,482300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1875,"volume":2383,"transactions":9,"vwap":2381},"2025-09-02",73.23,73.485,70.915,72.12,-2.14,839200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":402,"percent_change":1258,"volume":2390,"transactions":9,"vwap":2389},"2025-08-29",72.7,74.41,72.37,74.26,643800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2319,"change":2122,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2319},"2025-08-28",73.07,73.27,71.61,0.05,576000,{"date":2399,"open":2349,"high":2400,"low":2401,"close":2402,"change":225,"percent_change":701,"volume":2403,"transactions":9,"vwap":2402},"2025-08-27",73.743,72.415,72.8,481900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1928,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-26",71.51,73.77,70.71,73.5,0.86,687200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":790,"percent_change":462,"volume":2418,"transactions":9,"vwap":2417},"2025-08-25",71.85,73.82,71.255,72.87,618800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1752,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-22",69.86,72.75,69.72,72.31,3.67,756000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":790,"volume":2434,"transactions":9,"vwap":2432},"2025-08-21",69.21,70.014999,68.78,69.75,0.39,386000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1649,"percent_change":298,"volume":2441,"transactions":9,"vwap":2440},"2025-08-20",69.5,70.225,69.15,69.36,705500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2275,"percent_change":1084,"volume":2448,"transactions":9,"vwap":2447},"2025-08-19",70.5,71.18,69.81,69.84,635300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1071,"percent_change":522,"volume":2455,"transactions":9,"vwap":2454},"2025-08-18",71.25,72.010002,70.18,70.95,963900,{"date":2457,"open":2052,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-15",75.4,70.89,71,-3.77,-5.04,1352400,{"date":2465,"open":2466,"high":2467,"low":2334,"close":2468,"change":946,"percent_change":946,"volume":2469,"transactions":9,"vwap":2468},"2025-08-14",74.98,75.035004,74.77,615400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2084,"volume":2477,"transactions":9,"vwap":2475},"2025-08-13",75.82,76.865,73.66,74.76,-1.94,925000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1258,"volume":2485,"transactions":9,"vwap":2483},"2025-08-12",76.21,78.15,75.87,76.7,1.47,819400,{"date":2487,"open":2488,"high":2294,"low":2489,"close":2490,"change":701,"percent_change":2031,"volume":2491,"transactions":9,"vwap":2490},"2025-08-11",76.15,74.019997,75.23,518100,{"date":2493,"open":2280,"high":613,"low":2494,"close":2495,"change":126,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-08",75.555,76.18,0.33,747800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":490,"percent_change":2248,"volume":2504,"transactions":9,"vwap":2503},"2025-08-07",75.37,78.74,73.099998,75.93,843600,{"date":2506,"open":2507,"high":1892,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-06",78.425,74.81,75.46,-2.71,-3.47,761600,{"date":2514,"open":2515,"high":1892,"low":2516,"close":2517,"change":1590,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-05",78.2,75.81,78.17,2.1,842500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1977,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1977},"2025-08-04",73,77.089996,72.58,3.73,5.12,1044300,{"date":2529,"open":2522,"high":2530,"low":2531,"close":2532,"change":1737,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-01",73.49,70.91,72.83,-1.33,855000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-31",72.52,74.28,70.42,73.81,0.34,0.46,1052200,{"date":2545,"open":2516,"high":2546,"low":2547,"close":2325,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2325},"2025-07-30",76.31,72.66,-3.23,-4.21,616900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2483,"change":1590,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2483},"2025-07-29",75.75,77.25,75.21,2.14,680100,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2281,"change":1344,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2281},"2025-07-28",78.66,73.68,-3.9,1013000,{"date":2565,"open":2566,"high":2567,"low":2294,"close":2568,"change":2569,"percent_change":2548,"volume":2570,"transactions":9,"vwap":2568},"2025-07-25",80.75,81.12,78.14,-2.61,726700,{"date":2572,"open":2573,"high":2574,"low":627,"close":2566,"change":1736,"percent_change":330,"volume":2575,"transactions":9,"vwap":2566},"2025-07-24",81.29,82.54,697800,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1039,"transactions":9,"vwap":2580},"2025-07-23",84.050003,81.099998,81.71,-1.98,-2.37,{"date":2584,"open":1981,"high":2585,"low":2586,"close":2222,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2222},"2025-07-22",85.72,79.83,6.36,8.22,1322500,{"date":2591,"open":2286,"high":1954,"low":2592,"close":2593,"change":2594,"percent_change":71,"volume":2595,"transactions":9,"vwap":2593},"2025-07-21",76.8,77.33,0.69,923600,{"date":2597,"open":2483,"high":2598,"low":2599,"close":2600,"change":553,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-18",79.37,75.15,76.64,1.73,1085700,{"date":2604,"open":2547,"high":2605,"low":2547,"close":2606,"change":2607,"percent_change":2608,"volume":1773,"transactions":9,"vwap":2606},"2025-07-17",76.050003,75.34,2.83,3.9,{"date":2610,"open":2611,"high":2612,"low":2341,"close":2613,"change":342,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-16",74.010002,74.19,72.51,-1.45,493400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1471,"volume":2623,"transactions":9,"vwap":2621},"2025-07-15",74.7,75.83,73.464,73.58,-1.71,749600,{"date":2625,"open":2346,"high":2473,"low":2394,"close":2626,"change":2627,"percent_change":2298,"volume":2628,"transactions":9,"vwap":2626},"2025-07-14",75.29,-0.31,849600,{"date":2630,"open":2316,"high":2631,"low":2632,"close":2633,"change":648,"percent_change":1442,"volume":2634,"transactions":9,"vwap":2633},"2025-07-11",75.865,71.58,75.6,791400,{"date":2636,"open":2432,"high":2637,"low":2432,"close":2341,"change":1227,"percent_change":2358,"volume":2638,"transactions":9,"vwap":2341},"2025-07-10",73.85,768900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2115,"volume":2646,"transactions":9,"vwap":2644},"2025-07-09",68.97,70.215,67.77,69.080002,-0.39,522700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1202,"volume":2654,"transactions":9,"vwap":2652},"2025-07-08",70.9,71.4,69.25,69.47,-1.28,681400,{"date":2656,"open":2332,"high":2547,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-07",69.35,70.75,-2.03,-2.79,867000,{"date":2663,"open":2664,"high":2665,"low":2650,"close":2666,"change":2114,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-03",73.089996,73.97,72.78,-0.64,637100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-02",67.18,74.15,66.585,73.25,7.98,12.23,1603500,{"date":2679,"open":2431,"high":2423,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-01",64.57,65.27,-4.47,-6.41,1294800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-30",65.55,70.28,64.65,69.74,1.9,2.8,1494300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2627,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-27",68.28,68.66,67.22,67.84,-0.45,1301900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1802,"percent_change":1894,"volume":2708,"transactions":9,"vwap":2707},"2025-06-26",67.35,68.76,66.59,68.15,733500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2671,"change":701,"percent_change":939,"volume":2714,"transactions":9,"vwap":2671},"2025-06-25",67.9,68.18,66.29,816000,{"date":2716,"open":2717,"high":2688,"low":2718,"close":2719,"change":1274,"percent_change":214,"volume":2720,"transactions":9,"vwap":2719},"2025-06-24",69.92,67.55,68.13,826100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2723,"change":116,"percent_change":116,"volume":2726,"transactions":9,"vwap":2723},"2025-06-23",69.63,71.27,68.29,1120600,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":392,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-20",75.059998,69.6,69.64,-6.99,2108800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-18",73.35,75.78,71.52,74.87,1.32,1.79,813800,{"date":2744,"open":2664,"high":2745,"low":2746,"close":2310,"change":904,"percent_change":121,"volume":2747,"transactions":9,"vwap":2310},"2025-06-17",75.11,72.71,601900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":342,"percent_change":2614,"volume":2754,"transactions":9,"vwap":2753},"2025-06-16",73.65,75.44,72.575,72.73,635400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2240,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-13",71.43,74.71,70.11,73.8,3.77,1424500,{"date":2764,"open":2765,"high":2327,"low":2766,"close":2767,"change":1628,"percent_change":1649,"volume":2768,"transactions":9,"vwap":2767},"2025-06-12",71.55,70.205,71.12,1015300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-11",68.5,72.029999,67.95,71.46,4.08,6.06,1026000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1649,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-10",68.79,69.115,66.76,67.38,-0.71,953500,{"date":2787,"open":2711,"high":2788,"low":2789,"close":2790,"change":462,"percent_change":1418,"volume":2791,"transactions":9,"vwap":2790},"2025-06-09",68.83,66.18,67.86,582200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":781,"percent_change":823,"volume":2798,"transactions":9,"vwap":2797},"2025-06-06",66.63,68,65.77,67.089996,564300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-05",67.94,68.089996,65.93,66,-1.66,-2.45,632600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2225,"volume":2815,"transactions":9,"vwap":2813},"2025-06-04",66.13,68.165,65.15,67.66,1.53,705400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2810,"change":1736,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2810},"2025-06-03",66.91,67.33,64.15,-1.43,949100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2797,"change":2828,"percent_change":1330,"volume":2829,"transactions":9,"vwap":2797},"2025-06-02",70.040001,70.93,66.85,-2.21,920500,{"date":2831,"open":2832,"high":2832,"low":2833,"close":2834,"change":331,"percent_change":1517,"volume":2835,"transactions":9,"vwap":2834},"2025-05-30",69.82,68.26,69.3,629300,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2444,"change":962,"percent_change":1628,"volume":2840,"transactions":9,"vwap":2444},"2025-05-29",70.99,68.85,562700,{"date":2842,"open":2843,"high":2522,"low":2844,"close":2845,"change":2846,"percent_change":2510,"volume":2847,"transactions":9,"vwap":2845},"2025-05-28",72.77,70.6,70.74,-1.97,509100,{"date":2849,"open":2460,"high":2850,"low":2759,"close":2746,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2746},"2025-05-27",73.39,2.72,3.89,673200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1635,"percent_change":470,"volume":2860,"transactions":9,"vwap":2859},"2025-05-23",68.655,71.13,68.029999,69.99,637600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1518,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-22",71.010002,71.089996,68.89,69.24,-2.75,978200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2363,"change":1107,"percent_change":1816,"volume":2874,"transactions":9,"vwap":2363},"2025-05-21",70.13,73.15,69.12,758400,{"date":2876,"open":2736,"high":2877,"low":2878,"close":2879,"change":1545,"percent_change":1998,"volume":2880,"transactions":9,"vwap":2879},"2025-05-20",74.175,71.11,71.38,695500,{"date":2882,"open":2883,"high":2884,"low":2863,"close":2885,"change":2886,"percent_change":214,"volume":2887,"transactions":9,"vwap":2885},"2025-05-19",73.29,73.63,73.42,-1.61,520900,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1176,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-05-16",72.63,75.86,70.43,75.029999,3.39,754100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2741,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-15",69.925,72.61,69.44,72.57,2.53,775100,{"date":2905,"open":2906,"high":2907,"low":2845,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-14",74,74.515,70.78,-4.06,-5.42,968600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-13",69.91,75.25,69.48,74.84,6.43,9.4,1288800,{"date":2922,"open":2923,"high":2826,"low":2924,"close":2925,"change":1419,"percent_change":191,"volume":2926,"transactions":9,"vwap":2925},"2025-05-12",69.85,66.67,68.41,1433200,{"date":2928,"open":2771,"high":2929,"low":179,"close":2930,"change":740,"percent_change":680,"volume":2931,"transactions":9,"vwap":2930},"2025-05-09",68.53,67.23,1890300,{"date":2933,"open":2934,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-08",72.625,65.22,67.8,-7.46,-9.91,2838400,{"date":2941,"open":2942,"high":2942,"low":2943,"close":2944,"change":2366,"percent_change":298,"volume":2945,"transactions":9,"vwap":2944},"2025-05-07",75.79,72.72,75.26,987800,{"date":2947,"open":2948,"high":2495,"low":2949,"close":2737,"change":1590,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2737},"2025-05-06",74.38,72.07,2.17,630000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":878,"percent_change":1830,"volume":2958,"transactions":9,"vwap":2957},"2025-05-05",74.25,74.6,72.86,74.17,450900,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1321,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-02",72.42,74.557,71.57,74.050003,4.02,446200,{"date":2968,"open":2883,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-01",73.64,70.3,71.19,-1.02,-1.41,762500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-04-30",73.11,73.73,71.115,72.21,-2.7,-3.6,670200,{"date":2985,"open":2637,"high":2986,"low":2987,"close":2274,"change":126,"percent_change":2496,"volume":2988,"transactions":9,"vwap":2274},"2025-04-29",75.61,73.010002,416300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":42,"volume":2996,"transactions":9,"vwap":2994},"2025-04-28",73.4,75.19,73.019997,74.66,0.54,470300,{"date":2998,"open":2999,"high":3000,"low":2341,"close":3001,"change":342,"percent_change":870,"volume":3002,"transactions":9,"vwap":3001},"2025-04-25",73.9,74.55,74.12,337300,{"date":3004,"open":2906,"high":2633,"low":3005,"close":2992,"change":2155,"percent_change":1486,"volume":3006,"transactions":9,"vwap":2992},"2025-04-24",72.53,438000,{"date":3008,"open":3009,"high":3010,"low":2334,"close":3011,"change":2297,"percent_change":563,"volume":3012,"transactions":9,"vwap":3011},"2025-04-23",75.58,76.075996,73.78,473300,{"date":183,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},74.27,74.59,71.34,74.099998,-0.17,-0.23,446800]