[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCC":3,"homepage-market-summary":35,"stock-historical-HCC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCC","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},"Warrior Met Coal, Inc.","NYSE",null,"BITUMINOUS COAL & LIGNITE MINING","Warrior Met Coal Inc produces and exports met or steelmaking coal, which is used as a component for steel production by metal manufacturers in Europe, South America, and Asia. The company is involved in longwall mining operations in its underground mines based in Alabama, Mine No. 4, Mine No. 7, and Blue Creek. Additionally, its natural gas operations remove and sell natural gas from owned and leased coal seams by reducing natural gas levels in its mines. The company generates revenue mainly through the production of steelmaking coal for sale to the steel industry. Geographically, the firm generates maximum revenue from its customers in Asia, followed by Europe, South America, and the United States.","1,485","Brookwood, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3581,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},89.35,89.98,90.81,89.04,89.08,0.27,0.3,377692.141357,10292,89.6878,111.42,61.87,809405.9878771,55.5,2381,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},40.8,862486,314807396.969275,83.58,"2025-04-22",[186,187,196,207,218,229,240,250,261,272,282,293,304,315,326,337,348,359,370,380,391,402,412,422,433,444,455,465,475,486,496,506,517,528,539,550,560,571,582,593,604,615,626,636,646,654,665,676,686,696,707,717,728,738,748,756,765,774,783,791,798,807,815,824,831,838,847,854,862,870,879,888,896,903,912,921,928,937,945,953,958,966,974,982,989,998,1007,1016,1024,1033,1042,1051,1059,1067,1075,1084,1092,1101,1108,1117,1126,1134,1141,1148,1156,1163,1172,1179,1187,1195,1204,1212,1219,1226,1233,1241,1250,1257,1264,1272,1280,1289,1295,1303,1311,1317,1325,1332,1341,1349,1357,1364,1371,1378,1384,1392,1400,1407,1416,1422,1429,1438,1446,1453,1460,1468,1475,1483,1492,1499,1506,1515,1524,1533,1541,1549,1556,1564,1571,1579,1586,1594,1602,1610,1619,1627,1634,1641,1648,1654,1661,1670,1678,1686,1695,1701,1709,1718,1725,1733,1740,1748,1756,1763,1770,1778,1786,1794,1802,1810,1819,1824,1831,1836,1841,1848,1853,1861,1868,1875,1881,1889,1895,1903,1911,1918,1926,1933,1939,1946,1953,1962,1969,1975,1983,1991,1999,2008,2016,2022,2028,2037,2045,2052,2057,2064,2071,2079,2086,2095,2104,2112,2119,2126,2134,2143,2150,2157,2163,2171,2179,2186,2195,2201,2208,2216,2223,2231,2239,2248,2257,2266,2273,2281,2289,2297,2305,2311,2318,2325,2331,2339,2346,2352,2361,2368,2375,2381,2388,2395,2403,2411,2420,2427,2436,2443,2449,2457,2465,2473,2481,2488,2496,2503,2511,2517,2523,2527,2534,2542,2550,2557,2565,2571,2577,2585,2593,2602,2609,2616,2623,2631,2639,2646,2655,2662,2670,2678,2686,2693,2700,2709,2715,2723,2731,2738,2746,2754,2762,2770,2778,2785,2793,2800,2808,2816,2823,2829,2836,2843,2850,2857,2864,2872,2880,2889,2897,2904,2911,2918,2927,2934,2942,2948,2955,2962,2969,2975,2982,2990,2998,3005,3012,3017,3025,3032,3039,3047,3054,3060,3067,3075,3082,3089,3094],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":107,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",87.05,89.265,86.26,1.15,659314.372667,13909,88.5932,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",89.11,90.93,87.96,88.07,0.04,0.05,661662.936164,13495,88.7507,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",90.96,92.585,87.01,88.03,-3.72,-4.05,741921.104695,14953,88.312,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",89.26,91.85,88.65,91.75,2.24,2.5,982143.417096,15168,91.2364,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",88.19,89.68,87.3376,89.51,0.56,0.63,393926.409928,10313,89.0728,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",90.01,88.1482,88.95,-1.29,-1.43,721876.207982,15418,88.964,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",90.79,91.005,89.02,90.24,-1.86,-2.02,332572.086377,10645,90.3183,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",88.74,93.68,88.49,92.1,3.63,4.1,617911.327082,16060,92.1179,{"date":273,"open":220,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",89.48,88.155,88.47,0.54,0.61,503152.139196,13244,88.6444,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",88.53,89.83,87.31,87.93,-3.87,-4.22,1997273.024242,16111,88.0304,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",94.14,95.91,91.465,91.8,-0.92,-0.99,612179.88247,12660,92.1136,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",93.12,94.84,91.64,92.72,1.12,1.22,717391.179221,12972,93.0083,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",95.47,95.96,89.39,91.6,-3.86,-4.04,1090112.514327,20687,91.3146,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",95.94,96.54,93.8874,95.46,-2.31,-2.36,598646.402096,15737,95.5405,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",102.1,103.45,96,97.77,-3.88,-3.82,718346.196632,14153,98.2658,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",102.68,104.5,101.41,101.65,-2.7,-2.59,349486.750093,11480,102.2535,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",106.35,107.29,104.03,104.35,-1.23,-1.16,342441.325254,10907,104.6608,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":122,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",105.03,107.055,103.77,105.58,1.08,337680.065222,12244,105.7711,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",103.09,106.19,101.7501,104.45,1.18,1.14,398398.8756,12637,104.7696,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",108.75,108.865,102.28,103.27,-5.26,-4.85,508045.264258,14674,103.6423,{"date":403,"open":404,"high":30,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",107.21,106.21,108.53,2.3,2.17,462012.324316,12802,109.0875,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":256,"volume":419,"transactions":420,"vwap":421},"2026-09-01",108.02,110,106.03,106.23,-2.01,404329.79369,12616,106.8798,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",109.05,110.5,107.905,108.24,1.17,1.09,612787.241179,13465,108.5386,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",108.51,109.9,106.79,107.07,-1.19,-1.1,469011.741894,11369,107.7871,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",105.02,109.41,104.04,108.26,3.04,2.89,590669.306469,13148,108.2,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",106.55,108.77,103.18,105.22,-0.07,619767.570629,15308,105.0533,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":365,"volume":472,"transactions":473,"vwap":474},"2026-08-25",105.63,106,102.72,105.29,-1.31,465589.264192,13514,104.2249,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",107.23,111.2,105.185,106.6,-0.13,-0.12,728769.307111,16326,107.4469,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":93,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",105.2,109.42,105.0331,106.73,3.26,776882.248223,16634,107.5772,{"date":497,"open":498,"high":468,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",102.95,102.465,103.36,-1.69,-1.61,518995.614352,17007,103.5428,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",100,105.76,99.79,105.05,7.31,7.48,683755.317801,15597,104.048,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",97.23,98.76,96.42,97.74,-0.89,-0.9,324253.285824,10372,97.4881,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",97.93,99.23,96.3405,98.63,0.43,0.44,566477.851102,12387,98.3628,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",95.63,99,95.58,98.2,3.82,4.05,534989.234499,14273,98.1814,{"date":551,"open":328,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",98.02,86.9451,94.38,-2.34,-2.42,452168.330106,13746,95.13,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",99.26,99.875,96.2501,96.72,-1.07,-1.09,615117.105269,13917,97.344,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",96.31,98.25,95.23,97.79,2.42,2.54,715017.48927,18092,97.0702,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",91.45,95.68,90.04,95.37,3.4,3.7,593969.807035,14858,94.5353,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",88.8,92.3,87.7582,91.97,2.35,2.62,696994.999228,17526,90.7978,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",86.56,91.27,83.26,89.62,5.32,6.31,918257.066411,21160,89.3107,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",82.72,85.26,82.46,84.3,2.8,3.44,817545.488689,18217,84.1165,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":51,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",81.17,82.77,80.93,81.5,1.24,487185.011906,13811,81.853,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":429,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",79.49,80.8951,78,80.5,1.37,524410.978199,12305,79.8238,{"date":647,"open":648,"high":649,"low":640,"close":650,"change":300,"percent_change":365,"volume":651,"transactions":652,"vwap":653},"2026-07-31",80.58,80.92,79.41,862258.917242,15569,79.5419,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",79.98,80.8575,78.845,80.4,1.38,1.75,520490.675497,13082,80.2301,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",79,79.99,76.575,79.02,0.02,0.03,1180953.206828,22300,78.4409,{"date":677,"open":678,"high":679,"low":680,"close":667,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",79.64,81.02,78.02,-1.66,-2.06,1458278.478201,18088,79.205,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":163,"volume":693,"transactions":694,"vwap":695},"2026-07-27",80.42,81.66,78.91,80.66,0.59,652320.576049,12419,80.5173,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",82.27,82.28,79.6153,80.07,-0.98,-1.21,554870.334001,11699,80.3866,{"date":708,"open":709,"high":710,"low":641,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",83.66,84.88,81.05,-2.05,-2.47,687984.200226,14502,81.5659,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",80.72,83.13,80.12,83.1,3.34,4.19,539817.413498,13657,82.3985,{"date":729,"open":730,"high":731,"low":640,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",79.67,80.83,79.76,0.76,0.96,526426.684408,12553,79.9399,{"date":739,"open":740,"high":741,"low":742,"close":667,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",79.28,79.35,77.7535,0.09,0.11,571366.483972,13765,78.609,{"date":749,"open":750,"high":751,"low":752,"close":690,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":690},"2026-07-17",79.85,80.67,78.635,-1.53,-1.9,680300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",82.41,82.88,79.881,80.44,-1.41,-1.72,447500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",83.83,84.39,81.444,81.85,-1.48,-1.78,428600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",84.43,84.553,82.019997,83.33,1.21,1.47,539100,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",80.089996,82.29,82.12,2.03,2.53,619200,{"date":792,"open":793,"high":794,"low":795,"close":785,"change":94,"percent_change":796,"volume":797,"transactions":9,"vwap":785},"2026-07-10",78.51,80.36,78.39,1.29,598900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",77.91,79.6,76.5,79.07,1.16,1.49,529300,{"date":808,"open":809,"high":810,"low":811,"close":800,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":800},"2026-07-08",77.28,78.6,76,0.17,0.22,636100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",80.86,81.454,76.91,77.74,-3.49,-4.3,682100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":132,"percent_change":58,"volume":830,"transactions":9,"vwap":829},"2026-07-06",80.97,82.49,80.3,81.23,635200,{"date":832,"open":833,"high":834,"low":833,"close":731,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":731},"2026-07-02",78.8,81.93,2.57,3.28,879700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",79.83,83.245,78.2,78.26,-2.9,-3.57,710300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":156,"percent_change":534,"volume":853,"transactions":9,"vwap":852},"2026-06-30",81.57,82.565,80.26,81.16,575300,{"date":855,"open":829,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",82.5,79.325,80.81,-0.47,-0.58,879900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":289,"volume":869,"transactions":9,"vwap":867},"2026-06-26",84.010002,86.080002,80,81.28,-3.58,2676100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",84.040001,86.3,83.535,84.86,0.71,0.84,417300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",84.78,86.175,83.29,84.15,-1.96,-2.28,558000,{"date":889,"open":606,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",87.61,85.7,86.11,-1.85,-2.1,581000,{"date":897,"open":898,"high":898,"low":899,"close":200,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":200},"2026-06-22",90,87.059998,-2.62,-2.89,700700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",94.69,95.87,90.18,90.58,-4.49,-4.72,1225200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",93.34,97.35,93.23,95.07,1.6,1.71,564400,{"date":922,"open":307,"high":923,"low":924,"close":925,"change":556,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-16",96.27,93.010002,93.47,-2.52,627900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",98.39,98.67,95.38,95.89,-2.22,-2.26,541700,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",94.44,98.97,98.11,4.09,4.35,581700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":703,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-11",96.11,96.47,92.85,94.019997,-1.27,624900,{"date":954,"open":915,"high":955,"low":956,"close":575,"change":235,"percent_change":692,"volume":957,"transactions":9,"vwap":575},"2026-06-10",99.705,95,529200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",97.76,92.755,94.67,-4.23,-4.28,709700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-08",100.92,101.7,96.43,98.9,-1.02,492300,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",104.69,98.173,99.92,-6.01,-5.67,737700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":203,"percent_change":203,"volume":988,"transactions":9,"vwap":987},"2026-06-04",106.12,109.71,104.3,105.93,857600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",107.46,108.47,103.49,105.88,-4.4,-3.99,1087000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",105.78,110.39,105.77,110.28,4.03,3.79,1793000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",98.51,106.81,98.5,106.25,11.71,12.39,1451200,{"date":1017,"open":1018,"high":1019,"low":295,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",104.040001,104.47,94.54,-10.04,-9.6,1664200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",96.13,104.74,96.099998,104.58,7.61,7.85,1107300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",92.050003,97.86,90.9,96.97,3.89,4.18,1296500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",87.21,93.955,87.19,93.080002,9.15,10.9,1033600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":772,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",85.81,87.159,83.79,83.93,-1.52,632100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",84,86.51,85.45,0.79,0.93,630400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",86.29,83.92,84.66,-0.35,-0.41,845500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",85.2,86,84.014999,85.010002,-0.59,-0.69,867800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":277,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",84.94,86.43,81.21,85.6,0.46,772000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",84.33,85.65,84.065002,85.14,-0.73,-0.85,698800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1064,"percent_change":1065,"volume":1107,"transactions":9,"vwap":1106},"2026-05-14",84.98,88,83.35,85.87,918800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",88.51,89,84.59,85.080002,-3.2,-3.62,743500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",86.9,88.97,86.76,88.28,1.1,1.26,574000,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",86.25,89.59,87.18,1.31,1.53,837600,{"date":1135,"open":1136,"high":898,"low":1137,"close":1106,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1106},"2026-05-08",87.56,85.385,-1.97,-2.24,686900,{"date":1142,"open":1143,"high":190,"low":1144,"close":1145,"change":26,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-07",87.12,85.96,87.84,0.34,697200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":429,"volume":1155,"transactions":9,"vwap":1153},"2026-05-06",86.099998,88.62,85.203,87.54,0.94,766900,{"date":1157,"open":1061,"high":1158,"low":1061,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",88.93,86.6,2.58,3.07,811400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",85.86,88.025002,83.645,84.019997,-2.18,-2.53,1631100,{"date":1173,"open":720,"high":1111,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",79.010002,86.2,-3.65,-4.06,2600400,{"date":1180,"open":609,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",91.445,88.72,89.85,-0.18,-0.2,893600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":58,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-29",89.96,91.57,89.95,90.029999,0.55,610100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",88.029999,89.72,87.4,89.54,2.07,2.37,621300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1065,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",87,88.58,86.35,87.47,0.81,692900,{"date":1213,"open":1121,"high":1214,"low":1215,"close":1216,"change":885,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-24",88.77,85.69,86.66,-2.21,836700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1151,"change":482,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1151},"2026-04-23",88.78,90.11,86.084999,-0.14,685400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":263,"change":893,"percent_change":1231,"volume":1232,"transactions":9,"vwap":263},"2026-04-22",91.71,91.77,88.15,-2.04,1095500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",88.13,92.8,90.59,2.78,3.17,802900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-20",86.33,88.040001,85.61,87.81,1.44,1.67,781000,{"date":1251,"open":1252,"high":899,"low":1253,"close":1254,"change":1193,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-17",85.29,84.64,86.37,0.64,880100,{"date":1258,"open":198,"high":1259,"low":1077,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",90.35,85.82,-2.99,-3.37,1078200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":450,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",85.07,89.79,84.79,88.81,3.54,689400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":257,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",88.089996,88.215,84.8,85.77,-2.3,783200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",88.75,90.2,86.83,87.79,-0.56,-0.63,568300,{"date":1290,"open":1291,"high":1283,"low":1277,"close":1292,"change":1293,"percent_change":86,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",86.39,88.35,2.65,696800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":891,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":891},"2026-04-09",89.010002,89.97,82.17,-3.66,-4.1,1222400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1176,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-08",93.11,94.85,86.945,89.36,-3.92,1075100,{"date":1312,"open":554,"high":341,"low":1313,"close":924,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":924},"2026-04-07",92.059998,-1.59,-1.68,404800,{"date":1318,"open":1319,"high":948,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-06",95.3,92.79,94.6,-0.29,-0.31,547700,{"date":1326,"open":320,"high":1327,"low":320,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",95.025002,94.89,2.99,3.25,480400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",92.83,94.88,91.42,91.9,-1.25,-1.34,670900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":566,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-31",93.98,96.215,91.74,93.15,-1.14,880700,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-30",100.73,93.895,94.22,-4.94,-4.98,954700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1270,"percent_change":589,"volume":1363,"transactions":9,"vwap":1362},"2026-03-27",95.7,99.85,95.6,99.16,668600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":703,"percent_change":1338,"volume":1370,"transactions":9,"vwap":1369},"2026-03-26",96.2,98.089996,95.050003,95.62,605300,{"date":1372,"open":1373,"high":1374,"low":1321,"close":1375,"change":1376,"percent_change":1131,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",95.2,97.22,96.83,1.25,701700,{"date":1379,"open":1206,"high":1380,"low":1284,"close":543,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":543},"2026-03-24",96.34,9.09,10.51,1259400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":712,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-23",88.5,91.32,86.36,86.49,-2.32,953200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1278,"volume":1399,"transactions":9,"vwap":1397},"2026-03-20",91.65,91.86,87.15,88.54,-2.08,1770000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1329,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",86.69,93.4,90.62,3.41,909400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",85.41,87.95,84.23,87.63,1.43,1.66,680200,{"date":1417,"open":1418,"high":1243,"low":1419,"close":1175,"change":1420,"percent_change":661,"volume":1421,"transactions":9,"vwap":1175},"2026-03-17",85.53,84.38,1.48,715000,{"date":1423,"open":1078,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":859,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",86.545,83.325,84.72,-0.4,477000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-13",85.85,86.029999,82.44,85.12,-0.22,-0.26,782600,{"date":1439,"open":1440,"high":1441,"low":699,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",83.6,86.34,85.34,0.65,0.77,911300,{"date":1447,"open":1448,"high":875,"low":1449,"close":1450,"change":942,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-11",79.9,79.5,84.69,5.07,659700,{"date":1454,"open":1455,"high":1456,"low":843,"close":1457,"change":1414,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-10",78.92,82.84,80.6,2.1,824800,{"date":1461,"open":1462,"high":866,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",76.36,75.78,78.94,1.58,2.04,777100,{"date":1469,"open":640,"high":1470,"low":1471,"close":1472,"change":1138,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-06",79.13,76.76,77.36,-2.48,525000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":980,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",82.97,83.668,77.77,79.33,-4.77,1032800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-04",83.059998,84.77,80.64,84.099998,2.16,2.64,896000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1210,"percent_change":51,"volume":1498,"transactions":9,"vwap":1497},"2026-03-03",78.88,83.31,77.42,81.94,1451700,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1170,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",82.7,79.3,81.13,-2.11,1394900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",83.17,83.91,81.685,83.24,-1.44,-1.7,1876500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-26",86.89,87.335,83.53,84.68,-3.07,-3.5,776900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-25",91.55,91.69,87.13,87.75,-2.81,-3.1,510000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1004,"volume":1540,"transactions":9,"vwap":1538},"2026-02-24",86.7,91.5,86.525,90.56,3.51,1104900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1466,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-23",85,87.28,84.9,87.050003,2.4,745300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1080,"change":1554,"percent_change":860,"volume":1555,"transactions":9,"vwap":1080},"2026-02-20",85.040001,86.64,83.41,-0.5,1344400,{"date":1557,"open":1095,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-19",86.326,83.528,85.51,-1.57,-1.8,1185300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1489,"percent_change":578,"volume":1570,"transactions":9,"vwap":1569},"2026-02-18",86.18,88.2,85.32,87.080002,639000,{"date":1572,"open":1165,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",87.91,84.14,84.92,-1.36,-1.58,993400,{"date":1580,"open":1266,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":813,"volume":1585,"transactions":9,"vwap":1583},"2026-02-13",86.98,81.45,86.28,0.19,1544700,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-12",91.43,85.54,86.089996,-4.55,-5.02,1213700,{"date":1595,"open":1596,"high":1305,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-11",91.82,87.785,90.64,0.33,0.37,949800,{"date":1603,"open":1604,"high":1605,"low":234,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-10",93.79,94.010002,90.31,-3.69,-3.93,1091600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",89.64,94.25,88.409,94,4.95,5.56,870100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":789,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-06",87.86,90.37,87.435,89.050003,2.92,1474400,{"date":1628,"open":1253,"high":1629,"low":1574,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-05",87.42,86.52,-1.88,-2.13,1618900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":900,"volume":1640,"transactions":9,"vwap":1638},"2026-02-04",92.64,86.73,88.4,-2.38,851400,{"date":1642,"open":1643,"high":1644,"low":1297,"close":1645,"change":1247,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-03",91.44,91.575,90.78,1.61,1120300,{"date":1649,"open":1650,"high":907,"low":1651,"close":1652,"change":202,"percent_change":202,"volume":1653,"transactions":9,"vwap":1652},"2026-02-02",88.71,87.16,89.34,788000,{"date":1655,"open":1308,"high":1336,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-30",88.16,89.3,-2.79,-3.03,1010200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",93.78,94.4,90.15,92.089996,2,2.22,1202200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1473,"volume":1677,"transactions":9,"vwap":1675},"2026-01-28",92.89,93.275,88.66,90.089996,-2.29,754600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":451,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",90.5,93,90.459,92.38,3.23,980600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-26",99.61,99.65,89.13,89.49,-8.88,-9.03,1846600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":202,"percent_change":202,"volume":1700,"transactions":9,"vwap":1699},"2026-01-23",100.58,96.52,98.37,607300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-22",101,102.92,98.12,98.33,-1.54,748700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-21",100.78,101.040001,97.010002,99.87,0.88,0.89,1010100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":78,"percent_change":78,"volume":1724,"transactions":9,"vwap":1723},"2026-01-20",101.07,102.6,98.029999,98.99,1320000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":332,"volume":1732,"transactions":9,"vwap":1730},"2026-01-16",100.39,103.47,98.75,100.07,-2.37,905900,{"date":1734,"open":1735,"high":1736,"low":1711,"close":1737,"change":1738,"percent_change":156,"volume":1739,"transactions":9,"vwap":1737},"2026-01-15",101.93,104.013,102.44,0.36,840700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":642,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-14",101.010002,105.345,100.79,102.080002,1.36,1287400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-13",100.21,101.34,98.36,100.71,0.51,497700,{"date":1757,"open":1758,"high":1703,"low":1759,"close":1760,"change":1684,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-12",98.4,97.07,100.2,3.33,722400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1038,"change":1746,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1038},"2026-01-09",96.07,99.249,95.5,1.42,1712800,{"date":1771,"open":1680,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-08",96.043999,90.44,95.61,3.78,4.12,621000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":107,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-07",90.49,91.94,89.77,91.83,1.11,577900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1715,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-06",90.21,93.2,89.75,90.82,0.98,790500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":535,"volume":1801,"transactions":9,"vwap":1799},"2026-01-05",90.010002,91.34,88.785,89.94,0.39,613400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":660,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-02",88.79,89.9,87.11,89.55,1.57,419600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-31",87.7,88.41,86.85,88.17,-0.49,-0.55,442300,{"date":1820,"open":252,"high":1821,"low":1822,"close":1674,"change":1554,"percent_change":1286,"volume":1823,"transactions":9,"vwap":1674},"2025-12-30",90.8,88.24,434800,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-29",87.24,90.38,89.16,-0.03,446000,{"date":1832,"open":1833,"high":1833,"low":1386,"close":1834,"change":672,"percent_change":672,"volume":1835,"transactions":9,"vwap":1834},"2025-12-26",89.87,89.19,237400,{"date":1837,"open":1838,"high":1805,"low":1838,"close":1828,"change":1839,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1828},"2025-12-24",88.38,-0.04,218800,{"date":1842,"open":1517,"high":1843,"low":1517,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-23",89.65,89.2,2.08,2.39,518900,{"date":1849,"open":1850,"high":1805,"low":1851,"close":1143,"change":1323,"percent_change":1072,"volume":1852,"transactions":9,"vwap":1143},"2025-12-22",87.77,86.682,522600,{"date":1854,"open":881,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-19",89.055,84.73,87.43,1.93,2.26,2279000,{"date":1862,"open":1543,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":876,"volume":1867,"transactions":9,"vwap":1865},"2025-12-18",87.099998,83.67,85.5,0.6,961400,{"date":1869,"open":1870,"high":1871,"low":698,"close":1545,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1545},"2025-12-17",82.38,85.365,1.35,1.62,991300,{"date":1876,"open":1433,"high":1877,"low":1878,"close":1879,"change":202,"percent_change":203,"volume":1880,"transactions":9,"vwap":1879},"2025-12-16",85.4,82.25,83.55,1000100,{"date":1882,"open":1883,"high":1543,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-15",84.080002,82.18,83.51,0.1,0.12,765300,{"date":1890,"open":1891,"high":1568,"low":852,"close":1553,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1553},"2025-12-12",84.91,-0.71,-0.84,649100,{"date":1896,"open":840,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-11",84.71,79.82,84.12,3.83,4.77,765500,{"date":1904,"open":648,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-10",81.040001,78.77,80.29,-0.53,-0.66,637200,{"date":1912,"open":843,"high":1913,"low":843,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-09",81.059998,80.82,1.78,2.25,492200,{"date":1919,"open":1920,"high":1921,"low":640,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-08",81.56,81.86,79.040001,-2.57,-3.15,704900,{"date":1927,"open":1928,"high":1486,"low":1929,"close":1930,"change":1931,"percent_change":703,"volume":1932,"transactions":9,"vwap":1930},"2025-12-05",82.61,81.55,81.61,-1,622800,{"date":1934,"open":1935,"high":1936,"low":631,"close":1928,"change":1323,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-12-04",82.050003,83.099998,-0.37,567600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":611,"volume":1945,"transactions":9,"vwap":1943},"2025-12-03",78.5,83.99,82.92,4.92,1003100,{"date":1947,"open":1948,"high":1949,"low":1948,"close":640,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":640},"2025-12-02",77.73,80.48,0.52,0.67,620800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-01",78.089996,79.625,76.92,77.48,-0.81,-1.03,517400,{"date":1963,"open":1964,"high":1941,"low":1965,"close":1966,"change":1967,"percent_change":1817,"volume":1968,"transactions":9,"vwap":1966},"2025-11-28",78.24,77.17,78.29,-0.43,274400,{"date":1970,"open":1971,"high":668,"low":1971,"close":1972,"change":87,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-26",77.78,78.72,1.73,671800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1646,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-25",76.33,78.3,74.835,77.38,2.12,560800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1065,"volume":1990,"transactions":9,"vwap":1988},"2025-11-24",76.2,76.665,75.21,75.77,0.7,837100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1667,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-21",72.71,75.29,71.795,75.07,2.74,802000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-20",76.87,77.3,72.99,73.07,-2.68,-3.54,1032200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1278,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-19",78.14,79.235,75.49,75.75,-2.95,671500,{"date":2017,"open":640,"high":2018,"low":2019,"close":2020,"change":202,"percent_change":203,"volume":2021,"transactions":9,"vwap":2020},"2025-11-18",79.295,77.204,78.050003,441300,{"date":2023,"open":2024,"high":668,"low":1471,"close":2025,"change":2026,"percent_change":702,"volume":2027,"transactions":9,"vwap":2025},"2025-11-17",78.35,78.010002,-0.77,593400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-14",78.57,81,77.99,78.78,-1.6,-1.99,764300,{"date":2038,"open":2039,"high":2040,"low":650,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-13",83.77,84.27,80.38,-3.67,-4.37,1005400,{"date":2046,"open":2047,"high":1165,"low":2048,"close":2049,"change":2050,"percent_change":1858,"volume":2051,"transactions":9,"vwap":2049},"2025-11-12",83.2,82.78,84.050003,1.59,1119000,{"date":2053,"open":1884,"high":2054,"low":2055,"close":619,"change":1886,"percent_change":1887,"volume":2056,"transactions":9,"vwap":619},"2025-11-11",82.635,80.010002,719200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":428,"percent_change":1247,"volume":2063,"transactions":9,"vwap":2062},"2025-11-10",81.8,83,80.591,82.36,964400,{"date":2065,"open":866,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1224,"volume":2070,"transactions":9,"vwap":2068},"2025-11-07",81.846,78.035004,81.19,-0.11,1368500,{"date":2072,"open":2073,"high":786,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-06",73.77,72.92,81.3,15.24,23.07,3326400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":632,"percent_change":2085,"volume":1363,"transactions":9,"vwap":2084},"2025-11-05",65.050003,66.985,64.66,66.059998,1.91,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-04",67.77,68.205,64.27,64.82,-4.67,-6.72,804100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-03",67.99,70.78,66,69.49,1.65,2.43,1249700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":588,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-31",65,68.36,64.38,67.84,5.28,1011000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":813,"percent_change":1146,"volume":2118,"transactions":9,"vwap":2117},"2025-10-30",63.040001,64.88,62.24,64.44,735400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1436,"percent_change":1427,"volume":2125,"transactions":9,"vwap":2124},"2025-10-29",65.099998,66.3,63.48,64.22,621600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":203,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-28",63.24,64.85,62.44,64.48,0.08,501100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-27",64.31,64.74,63.049999,64.43,0.13,0.2,525400,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":918,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-24",62.99,64.95,64.3,2.55,835900,{"date":2151,"open":2152,"high":2153,"low":2130,"close":2154,"change":1599,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-23",63.43,63.67,62.7,0.53,666900,{"date":2158,"open":2159,"high":2160,"low":31,"close":2161,"change":1731,"percent_change":1300,"volume":2162,"transactions":9,"vwap":2161},"2025-10-22",63.4,64.62,62.37,836900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2137,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2137},"2025-10-21",66.029999,66.495,63.84,-2.78,-4.12,562800,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-20",65.45,68.099998,67.52,2.28,3.49,557800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1339,"percent_change":418,"volume":2185,"transactions":9,"vwap":2184},"2025-10-17",65.25,66.45,64.35,65.24,544600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",66.12,67.66,65.47,66.58,0.95,1.45,533400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1314,"percent_change":1731,"volume":1563,"transactions":9,"vwap":2200},"2025-10-15",67.63,68.47,64.84,65.63,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1989,"percent_change":2207,"volume":2015,"transactions":9,"vwap":2206},"2025-10-14",65.16,67.96,64.75,67.22,1.05,{"date":2209,"open":2106,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-13",66.805,64.65,66.52,2.87,4.51,571100,{"date":2217,"open":2099,"high":2218,"low":2219,"close":2220,"change":1631,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-10",67.39,63.45,63.65,-2.87,622200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1255,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-09",65.58,66.55,64.87,65.53,0.99,618100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":386,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-08",64.25,65.18,63.37,64.89,1.85,540500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-07",64.12,67.089996,63.66,63.71,-0.21,-0.33,937200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-06",65.12,65.935,63.86,63.92,-0.25,-0.39,674200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-03",65.11,65.97,63.31,64.17,-0.44,-0.68,1029800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":471,"percent_change":2035,"volume":2272,"transactions":9,"vwap":2271},"2025-10-02",65.88,66.5,63.41,64.61,708500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2176,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-01",63.99,67.050003,63.62,65.92,3.58,908100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":58,"volume":2288,"transactions":9,"vwap":2286},"2025-09-30",63.0099983,63.85,61.987,63.64,0.31,720000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2255,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-29",63.82,65.065002,62.6,63.33,-0.61,907600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1554,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-26",63.49,64.26,63.223,63.72,-0.78,672400,{"date":2306,"open":2307,"high":2225,"low":2308,"close":2124,"change":2237,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2124},"2025-09-25",63.22,62.85,2.97,1210000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2161,"change":26,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2161},"2025-09-24",62.13,62.84,61.4,0.48,659300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":127,"percent_change":132,"volume":2324,"transactions":9,"vwap":2323},"2025-09-23",62.2,62.97,61.51,62.07,554500,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":566,"percent_change":1513,"volume":2330,"transactions":9,"vwap":2329},"2025-09-22",62.36,60.7,61.82,680500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":246,"volume":2338,"transactions":9,"vwap":2336},"2025-09-19",63.95,64.099998,62.725,62.89,-0.91,1830500,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":72,"volume":2345,"transactions":9,"vwap":2343},"2025-09-18",63.099998,65.3,63.8,0.57,1019200,{"date":2347,"open":2348,"high":2106,"low":2349,"close":2350,"change":733,"percent_change":311,"volume":2351,"transactions":9,"vwap":2350},"2025-09-17",62.14,61.773,63.23,906700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-16",62.3,63.029999,60.77,62.47,0.26,0.42,714500,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-15",58.3,62.21,4.34,7.5,983500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1576,"percent_change":1278,"volume":2374,"transactions":9,"vwap":2373},"2025-09-12",58.22,59.28,57.53,57.87,511300,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1193,"percent_change":1154,"volume":2380,"transactions":9,"vwap":2379},"2025-09-11",58.4,59.91,59.23,510600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1800,"percent_change":1951,"volume":2387,"transactions":9,"vwap":2386},"2025-09-10",57.99,58.9,57.95,58.68,628400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":127,"percent_change":534,"volume":2394,"transactions":9,"vwap":2393},"2025-09-09",58.28,59.22,57.965,58.29,572200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":995,"volume":2402,"transactions":9,"vwap":2400},"2025-09-08",60.6,60.725,57.91,58.040001,-2.67,733500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1617,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-05",56,60.885,55.77,60.71,10.08,995800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-04",55.45,56.17,55.080002,55.15,-0.54,-0.97,842500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":471,"percent_change":1278,"volume":2426,"transactions":9,"vwap":2425},"2025-09-03",56.48,56.695,54.66,55.69,1314000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-02",59.59,59.76,56.69,57,-4.14,-6.77,1042300,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":1039,"volume":2442,"transactions":9,"vwap":2440},"2025-08-29",58.85,61.35,61.14,2.29,617300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2438,"change":482,"percent_change":1185,"volume":2448,"transactions":9,"vwap":2438},"2025-08-28",59.02,59.53,58.32,429200,{"date":2450,"open":2384,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-27",59.635,58.54,58.97,-0.51,-0.86,437900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1960,"volume":2464,"transactions":9,"vwap":2462},"2025-08-26",59.5,60.13,59.19,59.48,-0.62,1134300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1064,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-25",59.17,61.5,59.064999,60.099998,1.33,531200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1458,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-22",57.5,59.855,57.32,59.31,3.67,650700,{"date":2482,"open":2483,"high":2392,"low":2484,"close":2485,"change":1554,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-21",57.51,56.3,57.21,-0.87,762900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1224,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-20",57.7,58.26,57.2,57.71,-0.24,546000,{"date":2497,"open":2498,"high":2438,"low":2499,"close":2500,"change":2501,"percent_change":567,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",58.69,57.6,57.85,-0.64,663500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1512,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-18",59.9,59.98,58.345,58.49,-2.4,462100,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":681,"percent_change":354,"volume":2516,"transactions":9,"vwap":2515},"2025-08-15",61.59,59.65,59.93,753600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2513,"change":935,"percent_change":2006,"volume":2522,"transactions":9,"vwap":2513},"2025-08-14",62.88,63.38,60.65,1195100,{"date":2524,"open":2525,"high":2253,"low":2348,"close":2284,"change":671,"percent_change":672,"volume":2526,"transactions":9,"vwap":2284},"2025-08-13",63.13,1045300,{"date":2528,"open":2529,"high":2252,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-12",60.49,63.83,3.52,5.84,1155200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1082,"volume":2541,"transactions":9,"vwap":2539},"2025-08-11",60.2,60.644,58.72,60.31,-0.42,1138700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2207,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-08",61.17,63.17,60.68,60.73,1.76,1253500,{"date":2551,"open":2552,"high":2439,"low":2492,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-07",60,59.68,4.83,8.81,2126800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1124,"volume":2564,"transactions":9,"vwap":2562},"2025-08-06",54.17,55.74,53.035,54.85,0.68,1631900,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2559,"change":781,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2559},"2025-08-05",53.07,54.69,2.79,1110300,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":780,"percent_change":599,"volume":2576,"transactions":9,"vwap":2575},"2025-08-04",51,53.13,52.7,755400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":744,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-01",49.99,52.31,49.07,51.49,0.21,1027700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1746,"volume":2592,"transactions":9,"vwap":2590},"2025-07-31",49.41,51.65,49.071999,51.38,0.69,759100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-30",52.29,52.43,50.12,50.69,-2.27,-4.29,1738500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1800,"percent_change":163,"volume":2608,"transactions":9,"vwap":2607},"2025-07-29",52.9,53.6,52.48,52.96,1202800,{"date":2610,"open":2405,"high":2405,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-28",51.13,52.57,-4.45,-7.8,1876200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":702,"percent_change":501,"volume":2622,"transactions":9,"vwap":2621},"2025-07-25",57.59,58.12,55.865,57.02,1132500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1347,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-24",58.53,58.8,57.41,58,-1.93,1414400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1893,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-23",60.3,60.74,58.5,59.14,-1.4,1315300,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2506,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2506},"2025-07-22",57.13,60.616,5.6,10.3,2652800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-21",54.13,55.48,53.33,54.38,1.83,3.48,1115600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":481,"percent_change":2254,"volume":2661,"transactions":9,"vwap":2660},"2025-07-18",53.02,54.49,52.28,52.55,779500,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-17",49.38,53.0099983,52.68,3.11,6.27,896600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2455,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-16",50.81,51.080002,48.77,49.57,-1.71,948200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1892,"volume":2685,"transactions":9,"vwap":2683},"2025-07-15",50.8,51.44,50.14,50.43,-0.36,828100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1169,"percent_change":2169,"volume":2692,"transactions":9,"vwap":2691},"2025-07-14",52.72,54.4,50.675,50.79,907900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1915,"percent_change":2653,"volume":2699,"transactions":9,"vwap":2698},"2025-07-11",50.99,53.025002,50.47,52.97,771800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-10",50.09,53.064999,49.975,51.19,2.19,4.47,931600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":202,"percent_change":2132,"volume":902,"transactions":9,"vwap":2714},"2025-07-09",49.12,49.56,47.88,49,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1435,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-08",49.55,49.77,48.28,48.96,-0.45,974000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":681,"volume":2730,"transactions":9,"vwap":2728},"2025-07-07",49.79,50.165,48.2,49.18,-0.83,1318700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2246,"percent_change":1909,"volume":2737,"transactions":9,"vwap":2736},"2025-07-03",50.34,50.6,49.23,50.0099983,892400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2733,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2733},"2025-07-02",46,51.099998,45.617,5.95,13.4,2632500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1512,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-01",45.8,45.925,43.43,44.39,-3.14,1363900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":408,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-30",44.21,47.029999,44.049999,45.83,4.97,2494700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":805,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-27",42.58,44.13,42.275,43.66,3.53,1208700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":789,"volume":2777,"transactions":9,"vwap":2775},"2025-06-26",41.53,42.703,41.11,42.17,1.04,1059100,{"date":2779,"open":2780,"high":2781,"low":180,"close":2782,"change":771,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-25",42.56,42.672,41.13,-3.47,1187400,{"date":2786,"open":2756,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-24",44.373,42.37,42.61,-1.56,-3.53,877700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2229,"percent_change":2441,"volume":2799,"transactions":9,"vwap":2798},"2025-06-23",43.53,44.51,43.18,44.17,1274900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2797,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2797},"2025-06-20",47.3,47.46,43.14,-3.83,-8.15,2543100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1866,"volume":2815,"transactions":9,"vwap":2813},"2025-06-18",46.58,47.73,46.14,47.0099983,0.28,821200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":482,"percent_change":1436,"volume":2822,"transactions":9,"vwap":2821},"2025-06-17",46.8,47.97,46.099998,46.73,668300,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":112,"percent_change":2140,"volume":2828,"transactions":9,"vwap":2827},"2025-06-16",47.5,46.07,46.85,721000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1436,"percent_change":1817,"volume":2835,"transactions":9,"vwap":2834},"2025-06-13",46.029999,47.147,45.765,46.79,798200,{"date":2837,"open":2803,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1278,"volume":2842,"transactions":9,"vwap":2840},"2025-06-12",47.915,46.678,47.049999,-1.11,522700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1255,"percent_change":1872,"volume":2849,"transactions":9,"vwap":2848},"2025-06-11",47.7,48.22,46.81,48.16,600200,{"date":2851,"open":2852,"high":143,"low":2853,"close":2854,"change":2855,"percent_change":753,"volume":2856,"transactions":9,"vwap":2854},"2025-06-10",48.8,46.99,47.52,-0.74,806000,{"date":2858,"open":2859,"high":2860,"low":2812,"close":2861,"change":2862,"percent_change":1973,"volume":2863,"transactions":9,"vwap":2861},"2025-06-09",47.75,48.88,48.26,0.82,965800,{"date":2865,"open":2866,"high":2846,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-06",47.42,47.15,47.44,0.85,1.82,551100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2026,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-05",47.66,48.12,46.56,46.59,-1.63,972800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-04",46.2,47.82,46.18,47.36,1.3,2.82,694600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":734,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-03",44.93,46.34,43.6,46.060001,2.13,689900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1072,"percent_change":2026,"volume":2903,"transactions":9,"vwap":2902},"2025-06-02",46.41,47.11,44.44,45.099998,985000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2455,"percent_change":256,"volume":2910,"transactions":9,"vwap":2909},"2025-05-30",45.56,45.7,44.81,45.45,1091300,{"date":2912,"open":2913,"high":2867,"low":2914,"close":2915,"change":1072,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-29",46.82,45.895,46.31,-0.75,800100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-28",47.91,48.266,46.63,46.66,-1.62,-3.36,810100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2719,"change":1329,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2719},"2025-05-27",45.98,48.68,45.885,6.6,981700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2316,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-23",44.47,45.715,44.37,45.29,1.07,685200,{"date":2943,"open":2944,"high":2944,"low":2945,"close":2908,"change":1924,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2908},"2025-05-22",47.45,44.72,-6.57,1094100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1323,"percent_change":2501,"volume":2954,"transactions":9,"vwap":2953},"2025-05-21",47.81,48.725,47.438,47.96,1086100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1600,"percent_change":1444,"volume":2961,"transactions":9,"vwap":2960},"2025-05-20",48,48.44,47.385,48.27,697100,{"date":2963,"open":2964,"high":2846,"low":2965,"close":2966,"change":1098,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-19",47.77,46.94,47.9,-1.5,728900,{"date":2970,"open":2810,"high":2674,"low":2971,"close":2972,"change":2548,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-16",46.29,48.63,3.76,971700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1816,"percent_change":1960,"volume":2981,"transactions":9,"vwap":2980},"2025-05-15",46.62,47.49,46.080002,46.87,759300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2885,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2885},"2025-05-14",48.18,48.41,46.13,-1.01,-2.09,820300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1458,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-13",46.49,49.49,46.463,48.37,4.54,1197600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1154,"percent_change":1201,"volume":3004,"transactions":9,"vwap":3003},"2025-05-12",46.69,47.89,45.407,46.27,1010700,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":202,"percent_change":743,"volume":3011,"transactions":9,"vwap":3010},"2025-05-09",45.049999,45.35,44,45.33,652200,{"date":3013,"open":2907,"high":3014,"low":2796,"close":2939,"change":1817,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2939},"2025-05-08",45.945,-1.2,1085700,{"date":3018,"open":3019,"high":2825,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-07",47.17,45,45.84,-1.76,-3.7,887700,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":26,"percent_change":236,"volume":3031,"transactions":9,"vwap":3030},"2025-05-06",47.35,47.79,45.275,47.6,675800,{"date":3033,"open":3034,"high":2825,"low":3035,"close":2802,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2802},"2025-05-05",46.93,46.43,-0.09,-0.19,498400,{"date":3040,"open":3041,"high":2719,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-02",46.4,45.32,47.39,1.98,4.36,885700,{"date":3048,"open":3049,"high":3049,"low":2750,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-01",49.25,45.41,-2.41,-5.04,1935400,{"date":3055,"open":3056,"high":3057,"low":3058,"close":2883,"change":2729,"percent_change":2676,"volume":3059,"transactions":9,"vwap":2883},"2025-04-30",47.32,48.71,47.07,1139300,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1435,"percent_change":2721,"volume":3066,"transactions":9,"vwap":3065},"2025-04-29",48.31,48.92,47.975,48.65,822800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":859,"volume":3074,"transactions":9,"vwap":3072},"2025-04-28",48.97,49.33,48.125,48.87,-0.23,730900,{"date":3076,"open":2664,"high":3077,"low":3078,"close":3079,"change":78,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-04-25",49.575,48.24,49.099998,-2.15,518700,{"date":3083,"open":2717,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2548,"volume":3088,"transactions":9,"vwap":3086},"2025-04-24",50.48,49.0099983,50.18,0.87,501600,{"date":3090,"open":2675,"high":2718,"low":3091,"close":3092,"change":1255,"percent_change":1131,"volume":3093,"transactions":9,"vwap":3092},"2025-04-23",48.38,49.31,846300,{"date":184,"open":2966,"high":3095,"low":3096,"close":3097,"change":1444,"percent_change":1646,"volume":3098,"transactions":9,"vwap":3097},48.72,46.3,48.67,861400]