[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDR":3,"homepage-market-summary":31,"stock-historical-IDR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDR","2026-10-06",{"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},"Idaho Strategic Resources, Inc.","NYSE American",null,"GOLD AND SILVER ORES","Idaho Strategic Resources Inc is a vertically integrated, operating junior mining company. The Company's primary business is exploring for, developing, and extracting gold, and to a lesser extent, silver, and base metal mineral resources in the greater Coeur d'Alene Mining District of North Idaho. The Company produces gold at the Golden Chest Mine located in the Murray Gold Belt area of the world-class Coeur d'Alene Mining District, north of the prolific Silver Valley.","62","Coeur D'Alene, ID",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},27.59,27.75,28.0129,27.27,27.87,-0.28,-1,120175.780557,2915,27.6165,54.7,26.02,387572.9208360478,5.5,6773,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},12.2,409191,149354603.129848,52.77,"2025-04-24",[185,186,196,207,218,227,237,248,259,269,279,289,299,310,320,328,336,346,357,368,378,389,399,408,419,429,440,451,461,471,482,492,503,513,523,533,543,553,563,574,585,596,606,617,627,637,647,657,665,674,684,693,702,711,721,731,740,749,755,762,770,778,786,793,802,810,817,824,830,838,846,854,862,869,876,885,892,901,908,917,925,931,937,944,951,959,966,974,983,992,1000,1008,1016,1024,1032,1041,1048,1056,1065,1074,1082,1091,1099,1107,1115,1124,1132,1140,1148,1157,1165,1172,1181,1189,1196,1205,1214,1223,1232,1241,1248,1255,1262,1268,1275,1283,1290,1296,1303,1310,1318,1324,1331,1338,1347,1353,1361,1367,1374,1380,1388,1395,1402,1410,1418,1427,1435,1444,1453,1461,1470,1479,1486,1494,1502,1509,1517,1525,1531,1538,1545,1553,1561,1570,1577,1584,1590,1598,1606,1612,1619,1626,1634,1641,1647,1655,1664,1671,1680,1689,1695,1704,1713,1722,1729,1735,1743,1752,1760,1768,1776,1783,1791,1799,1808,1816,1825,1832,1840,1848,1855,1862,1867,1875,1881,1889,1896,1901,1909,1916,1922,1930,1938,1945,1953,1961,1968,1974,1982,1990,1998,2004,2010,2017,2025,2034,2041,2049,2057,2065,2071,2077,2084,2092,2099,2104,2111,2118,2126,2133,2141,2149,2154,2163,2170,2179,2185,2194,2202,2208,2216,2224,2231,2237,2244,2252,2258,2265,2270,2277,2282,2288,2294,2300,2305,2309,2317,2321,2328,2334,2341,2347,2353,2359,2366,2371,2377,2383,2391,2399,2405,2413,2421,2429,2436,2444,2451,2458,2466,2474,2481,2485,2494,2503,2511,2518,2524,2532,2539,2546,2554,2562,2570,2578,2585,2593,2601,2609,2614,2622,2627,2635,2643,2651,2659,2667,2673,2680,2687,2693,2699,2707,2715,2723,2730,2737,2745,2753,2761,2769,2776,2784,2791,2797,2803,2809,2817,2824,2832,2839,2846,2854,2859,2867,2872,2878,2886,2894,2899,2906,2911,2916,2921,2928,2935,2939,2948,2956,2965,2972,2979,2984,2991,2997,3006],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",27.73,27.99,27.06,0.23,0.83,281896.939003,4630,27.6147,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",28.8,29.2,27.55,27.64,-0.61,-2.16,245231.460623,5005,27.9577,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",27.96,28.55,27.4,28.25,0.25,0.89,157832.723115,3937,27.9595,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":173,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",29.15,29.6,28,-2.47,242826.597774,5081,28.4004,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":113,"volume":234,"transactions":235,"vwap":236},"2026-09-29",28.99,29.2848,28.1341,28.71,-0.05,151289.623515,3575,28.5625,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",29,29.96,28.58,28.76,-1.63,-5.36,202801.759868,4607,29.0697,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",29.92,30.45,29.3752,30.39,0.59,1.98,116906.733312,3314,30.144,{"date":260,"open":261,"high":262,"low":239,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",29.67,30.1999,29.8,-0.22,-0.73,156230.257112,3660,29.5482,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":75,"volume":276,"transactions":277,"vwap":278},"2026-09-23",30.22,31.26,29.19,30.02,-1.02,153713.609454,3709,29.7829,{"date":280,"open":199,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",31.2439,28.945,31.04,1.99,6.85,182795.943572,4246,30.1744,{"date":290,"open":291,"high":292,"low":293,"close":291,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",29.05,29.35,28.405,0.42,1.47,174180.744908,4366,28.9465,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",29.01,29.31,28.2641,28.63,-0.44,-1.51,593706.281751,4033,28.6548,{"date":311,"open":229,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",29.73,28.26,29.07,1.07,3.82,239995.586457,7466,29.0967,{"date":321,"open":322,"high":322,"low":200,"close":222,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",29.03,-0.79,-2.74,216421.654883,6787,28.1798,{"date":329,"open":301,"high":314,"low":330,"close":331,"change":264,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",28.1701,28.79,-0.76,172161.039973,6636,28.5864,{"date":337,"open":338,"high":339,"low":340,"close":301,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",30.04,30.07,28.8201,-1.9,-6.15,206433.659811,5899,29.2281,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",31.42,31.65,30.77,30.91,0.32,1.05,149257.586688,3905,30.9942,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",30.86,31.2,30.13,30.59,-0.85,-2.7,299978.35265,4174,30.7321,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":82,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",31,32,30.97,31.44,1.09,172977.414942,4129,31.4633,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",30.83,31.37,30.51,31.1,-0.35,-1.11,214668.039088,5599,30.9625,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":153,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",30.94,31.999,30.57,31.45,0.13,192123.791778,4256,31.2473,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":305,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",32.94,31.0722,31.41,-1.38,211933.001206,5070,31.5371,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",31.5,32.5,31.14,31.85,0.85,2.74,155691.803708,4254,31.8451,{"date":420,"open":421,"high":422,"low":423,"close":370,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",31.31,32.265,30.6801,-1.54,-4.73,196346.710586,4361,31.2204,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",32.35,32.74,31.75,32.54,0.21,0.65,140595.747992,3391,32.345,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",34.05,34.148,32.13,32.33,-1.5,-4.43,181227.894192,3929,32.5672,{"date":452,"open":453,"high":442,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",32.86,32.81,33.83,0.8,2.42,253223.049636,4081,33.5346,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":108,"volume":468,"transactions":469,"vwap":470},"2026-08-26",34.54,35.3,32.88,33.03,0.08,353651.732771,6726,33.7409,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",31.72,32.98,31.3001,32.95,0.73,2.27,175352.922702,4044,32.769,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":404,"volume":489,"transactions":490,"vwap":491},"2026-08-24",32.91,33.29,31.1601,32.22,-0.45,190047.52069,4509,32.1064,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",33,33.0799,31.92,32.67,1.55,4.98,383078.065283,5003,32.7603,{"date":504,"open":505,"high":494,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",32.03,30.99,31.12,-1.73,-5.27,189399.518087,5213,31.5511,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",31.64,32.85,31.0201,3.04,10.2,218676.223031,5569,32.182,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":324,"volume":530,"transactions":531,"vwap":532},"2026-08-18",30,30.345,29.52,29.81,-0.84,161623.713961,5705,29.9247,{"date":534,"open":371,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",32.0499,30.5247,30.65,-1.24,-3.89,261967.49526,5986,30.9491,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":213,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",32.24,32.9684,31.6456,31.89,0.79,160474.923816,4954,32.005,{"date":554,"open":555,"high":556,"low":557,"close":515,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",30.1,32.4051,28.995,-3.08,-8.87,417248.142903,8408,31.0718,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",36,36.25,34.29,34.72,0.02,0.06,158461.240896,5064,34.8281,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",35,35.89,34.28,34.7,-0.74,-2.09,193414.806954,5385,34.8656,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",35.24,35.72,33.94,35.44,0.2,0.57,224722.691592,6149,35.1943,{"date":597,"open":598,"high":599,"low":600,"close":587,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",34.49,35.4,33.4862,2.71,8.33,286247.361726,6466,34.7345,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",33.25,33.5333,31.7811,32.53,-0.6,-1.81,220345.906431,5917,32.5864,{"date":618,"open":619,"high":620,"low":410,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",31.84,33.675,33.13,2.65,8.69,373557.915766,9779,33.0129,{"date":628,"open":629,"high":630,"low":221,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",29.65,30.9899,30.48,1.33,4.56,268997.587317,5727,30.4712,{"date":638,"open":639,"high":640,"low":641,"close":220,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",28.05,29.34,27.7,1.08,3.85,159253.643498,3729,28.6626,{"date":648,"open":649,"high":650,"low":200,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",28.7,29.14,28.07,-1.13,-3.87,187900.026822,4592,28.3917,{"date":658,"open":659,"high":660,"low":659,"close":199,"change":295,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",28.15,29.7775,5.3,304967.177945,5190,29.1977,{"date":666,"open":667,"high":314,"low":668,"close":188,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",28.52,27.22,-1.09,-3.78,182424.654395,4950,27.8822,{"date":675,"open":676,"high":677,"low":668,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",28.5,29.5,28.82,-0.18,-0.62,326243.129193,7059,28.6259,{"date":685,"open":273,"high":686,"low":687,"close":239,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",29.46,27.655,0.62,2.18,252648.276113,5322,28.7008,{"date":694,"open":695,"high":301,"low":313,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",28.91,28.38,-0.42,-1.46,115837.666348,3767,28.5729,{"date":703,"open":704,"high":677,"low":705,"close":198,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",28.77,28.1881,-1.01,-3.39,169432.104398,5039,28.7286,{"date":712,"open":713,"high":714,"low":715,"close":528,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",29.87,31.0899,29.57,0.12,0.4,136317.635403,3824,30.0969,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",28.11,29.79,29.69,2.05,7.42,140023.017175,4090,29.2374,{"date":732,"open":733,"high":734,"low":735,"close":201,"change":332,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",27.62,28.62,27.45,-2.68,184564.241218,4668,27.7171,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",28.08,29.02,27.51,28.4,-0.36,-1.25,201300,{"date":750,"open":751,"high":751,"low":222,"close":242,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":242},"2026-07-16",30.56,-2.04,-6.62,264000,{"date":756,"open":383,"high":757,"low":758,"close":759,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",31.335,29.885,30.8,0,94000,{"date":763,"open":764,"high":765,"low":766,"close":759,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-07-14",30.73,31.6,30.53,1.11,3.74,129200,{"date":771,"open":772,"high":773,"low":774,"close":725,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":725},"2026-07-13",30.36,30.42,29.152,-1.07,-3.48,168400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":113,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",31.39,31.79,30.46,30.76,-0.55,235400,{"date":787,"open":361,"high":410,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",29.973,30.93,1.22,4.11,197900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",29.23,30.875,28.9,29.71,-1.61,-5.14,319300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":243,"volume":809,"transactions":9,"vwap":807},"2026-07-07",31.83,32.125,30.49,31.32,-0.52,329400,{"date":811,"open":812,"high":813,"low":814,"close":619,"change":243,"percent_change":815,"volume":816,"transactions":9,"vwap":619},"2026-07-06",33.9,34.24,31.651,-4.87,180100,{"date":818,"open":819,"high":576,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",32.75,33.47,0.72,2.2,223600,{"date":825,"open":826,"high":827,"low":828,"close":819,"change":760,"percent_change":760,"volume":829,"transactions":9,"vwap":819},"2026-07-01",32.82,34.3,32.595,223200,{"date":831,"open":832,"high":833,"low":834,"close":819,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":819},"2026-06-30",32.8,33.78,32.029999,-0.11,-0.33,201700,{"date":839,"open":840,"high":841,"low":842,"close":453,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":453},"2026-06-29",33.43,33.685,32.02,-1.31,-3.83,235900,{"date":847,"open":611,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",34.61,32.499,34.17,1.63,5.01,632000,{"date":855,"open":856,"high":857,"low":858,"close":434,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":434},"2026-06-25",32.42,32.99,31.011,0.88,2.78,201000,{"date":863,"open":433,"high":864,"low":865,"close":866,"change":706,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",32.57,30.88,31.66,-3.09,304500,{"date":870,"open":411,"high":871,"low":872,"close":497,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":497},"2026-06-23",34.21,31.97,-2.12,-6.09,367300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",34.13,35.58,34.02,34.79,-0.65,-1.83,250100,{"date":886,"open":887,"high":888,"low":889,"close":590,"change":882,"percent_change":890,"volume":891,"transactions":9,"vwap":590},"2026-06-18",37.17,38.185,34.52,-1.8,506000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",38.92,40.099998,35.94,36.09,-2.54,-6.58,389100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":82,"percent_change":214,"volume":907,"transactions":9,"vwap":906},"2026-06-16",39.42,39.85,37.52,38.63,295800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",41.5,43.5,38.09,38.29,1.9,5.22,507800,{"date":918,"open":579,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",36.57,34,36.39,1.88,5.45,223100,{"date":926,"open":371,"high":927,"low":371,"close":928,"change":929,"percent_change":623,"volume":930,"transactions":9,"vwap":928},"2026-06-11",34.71,34.51,2.76,204400,{"date":932,"open":933,"high":934,"low":412,"close":433,"change":935,"percent_change":698,"volume":936,"transactions":9,"vwap":433},"2026-06-10",31.18,32.83,-0.47,166600,{"date":938,"open":939,"high":940,"low":941,"close":487,"change":784,"percent_change":942,"volume":943,"transactions":9,"vwap":487},"2026-06-09",32.77,33.58,31.02,-1.68,172400,{"date":945,"open":497,"high":946,"low":947,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-06-08",33.979,32.0099983,0.3,0.92,230200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":447,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-05",35.51,35.995,32.060001,32.47,-12.01,277900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":435,"percent_change":592,"volume":965,"transactions":9,"vwap":964},"2026-06-04",37.13,38.5,36.629,36.9,112700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":883,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",37.85,38.75,36.68,36.69,-4.75,153600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",37.77,39.95,37,38.52,0.63,1.66,199000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",38.7,39.049999,37.040001,37.89,-1.22,-3.12,180600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":47,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",38.79,41,38.040001,39.11,1.24,215000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":906,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":906},"2026-05-28",36.78,38.99,36.080002,1.57,4.24,149200,{"date":1009,"open":1010,"high":1011,"low":879,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",36.155,37.66,37.060001,-0.24,-0.64,145500,{"date":1017,"open":978,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",37.99,36.5,37.3,1.03,2.84,211500,{"date":1025,"open":1026,"high":1027,"low":464,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",37.5,38.56,36.27,-1.08,-2.89,329000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",35.56,38.77,35.2,37.35,0.91,2.5,298700,{"date":1042,"open":1043,"high":1044,"low":813,"close":1045,"change":478,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",34.5,36.65,36.44,6.64,276400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":850,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":850},"2026-05-19",35.39,35.75,33.26,-2.5,-6.82,477700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",36.99,38.36,35.43,36.67,-1.52,-3.98,336700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",42.41,42.62,38,38.19,-6.4,-14.35,519900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":753,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",49.97,50.175,44.26,44.59,-12.93,358600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-13",50.66,51.84,48.66,51.21,-0.29,-0.56,230500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":777,"transactions":9,"vwap":1096},"2026-05-12",49,51.76,47.52,51.5,0.75,1.48,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":981,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",49.07,52.4,49.02,50.75,3.38,259500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":498,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-08",50,51.48,47.67,49.09,3.26,167200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",49.099998,53.3,46.889,47.54,-1.12,-2.3,396600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1086,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1086},"2026-05-06",45.78,49.9,45.22,4.75,10.82,320000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":118,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",43.7,44.89,43.34,43.91,2.81,155100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":275,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-04",43.51,43.95,42.28,42.71,-2.33,130600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",42.39,44.53,41.617,43.73,1.58,3.75,208200,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",40.5,42.64,42.15,2.29,5.75,139900,{"date":1166,"open":1159,"high":910,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",39.28,39.86,-1.55,-3.74,276000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",42.23,43.3,40.72,41.41,-2.07,-4.76,160900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1038,"volume":1188,"transactions":9,"vwap":1186},"2026-04-27",42.91,44.136,42.73,43.48,0.39,118200,{"date":1190,"open":1191,"high":1192,"low":1161,"close":1193,"change":89,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",42.7,43.715,43.09,1.75,110900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",43.02,43.687,41.185,42.35,-1.87,-4.23,160700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-22",44.14,44.92,43.65,44.22,1.32,3.08,184400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",46.040001,46.6,42.89,42.9,-3.9,-8.33,235500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",42.58,47.099998,42.26,46.8,3.48,8.03,364300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",40.4,43.642,40.11,43.32,3.64,9.17,292000,{"date":1242,"open":1243,"high":1234,"low":1244,"close":1245,"change":108,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",39.36,39.337,39.68,0.61,183900,{"date":1249,"open":1250,"high":1251,"low":1027,"close":1252,"change":717,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",39.0099983,39.81,39.44,1.02,175900,{"date":1256,"open":912,"high":997,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-14",37.76,39.040001,1.23,3.25,168800,{"date":1263,"open":1264,"high":1265,"low":590,"close":1265,"change":1266,"percent_change":726,"volume":1267,"transactions":9,"vwap":1265},"2026-04-13",35.52,37.81,0.76,178200,{"date":1269,"open":1270,"high":1271,"low":1002,"close":1272,"change":1273,"percent_change":1266,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",37.96,38.455,37.049999,0.28,185500,{"date":1276,"open":1044,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",37.51,35.69,36.77,0.15,0.41,229500,{"date":1284,"open":1026,"high":1285,"low":1286,"close":1287,"change":1098,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-08",38.64,35.63,36.62,4.21,315400,{"date":1291,"open":576,"high":1292,"low":1293,"close":1294,"change":716,"percent_change":82,"volume":1295,"transactions":9,"vwap":1294},"2026-04-07",35.48,32.58,35.14,429100,{"date":1297,"open":1298,"high":1299,"low":1043,"close":1300,"change":1301,"percent_change":882,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",35.78,35.82,35.02,-0.23,681700,{"date":1304,"open":1305,"high":599,"low":370,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",31.69,35.25,1.7,5.07,506500,{"date":1311,"open":820,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",34.817,32.241,33.55,1.43,4.45,344900,{"date":1319,"open":649,"high":1320,"low":649,"close":1321,"change":1105,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-31",32.17,32.12,11.76,508100,{"date":1325,"open":1326,"high":527,"low":733,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",28.21,28.74,1.36,4.97,284500,{"date":1332,"open":1333,"high":1334,"low":27,"close":1335,"change":1021,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-27",26.34,27.6,27.38,3.91,236800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-26",26.9,27.059999,26.09,26.35,-0.94,-3.44,233100,{"date":1348,"open":1349,"high":525,"low":1341,"close":1350,"change":385,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",29.9,27.29,-3.91,337700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":745,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":745},"2026-03-24",28.51,28.93,27.79,-0.83,-2.84,330600,{"date":1362,"open":1363,"high":1364,"low":735,"close":795,"change":1039,"percent_change":1365,"volume":1366,"transactions":9,"vwap":795},"2026-03-23",28.040001,30.27,9.35,637100,{"date":1368,"open":314,"high":1369,"low":1370,"close":1371,"change":223,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-20",29.16,26.32,26.73,-8.46,541700,{"date":1375,"open":220,"high":1376,"low":1377,"close":199,"change":747,"percent_change":1378,"volume":1379,"transactions":9,"vwap":199},"2026-03-19",29.84,27.69,-4.11,368100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":251,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":251},"2026-03-18",32.66,32.9,30.040001,-3.2,-9.51,440300,{"date":1389,"open":1390,"high":1391,"low":1314,"close":1392,"change":652,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-17",34.8,35.5,33.65,-3.25,191600,{"date":1396,"open":576,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":612,"volume":1401,"transactions":9,"vwap":1399},"2026-03-16",36.17,34.099998,34.78,-0.21,217400,{"date":1403,"open":1404,"high":1069,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-13",36.93,34.635,34.99,-2.02,-5.46,192500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":538,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-12",37.44,37.72,36.0019989,37.0099983,-3.24,148000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",38.4,38.51,36.94,38.25,-0.69,-1.77,151300,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",37.62,40.14,38.94,1.26,3.34,276600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-09",36.73,38.0099983,35.59,37.68,-0.12,-0.32,237800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",37.27,39.29,36.939,37.8,-0.66,-1.72,176400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":558,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",40.39,41.285,37.59,38.46,-7.41,270000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-04",40.53,42.269,39.47,41.54,2.48,6.35,223000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-03",39.74,40.17,37.58,39.060001,-4.13,-9.56,313300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":716,"percent_change":1273,"volume":1485,"transactions":9,"vwap":1484},"2026-03-02",42.43,44.099998,41.443,43.19,231400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1301,"volume":1493,"transactions":9,"vwap":1491},"2026-02-27",42.27,45.24,42.040001,43.07,-0.1,437100,{"date":1495,"open":1496,"high":1484,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-26",40.51,40.21,43.17,2.32,5.68,263400,{"date":1503,"open":1504,"high":1505,"low":1252,"close":1506,"change":1432,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-25",40.28,41.64,40.85,3.18,217600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":118,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-24",38.38,40.25,37.55,39.59,3.13,279500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":233,"volume":1524,"transactions":9,"vwap":1522},"2026-02-23",38.41,39.025002,37.24,38.39,-0.02,241700,{"date":1526,"open":906,"high":1527,"low":1528,"close":1519,"change":1450,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1519},"2026-02-20",39.7,37.4,-1.69,333200,{"date":1532,"open":1533,"high":1534,"low":1415,"close":1535,"change":395,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",37.26,39.43,39.07,0.33,285100,{"date":1539,"open":1540,"high":1512,"low":1541,"close":1431,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1431},"2026-02-18",37.53,37.18,2.15,5.84,314900,{"date":1546,"open":1547,"high":1069,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",37.94,35.76,36.79,-2.06,-5.3,208800,{"date":1554,"open":1555,"high":1556,"low":566,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-13",36.95,39.23,38.85,1.94,5.26,274800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",40,40.8,36.8,36.91,-3.34,-8.3,336000,{"date":1571,"open":1572,"high":1573,"low":1272,"close":1512,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1512},"2026-02-11",39.9,40.44,1.13,2.89,277700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":706,"percent_change":1583,"volume":1346,"transactions":9,"vwap":1582},"2026-02-10",39.6,40.029999,37.495,39.12,-2.52,{"date":1585,"open":1449,"high":1512,"low":1026,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-09",40.13,2.97,7.99,372600,{"date":1591,"open":577,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-06",37.95,35.6,37.16,2.58,7.46,338000,{"date":1599,"open":1565,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-05",38.14,34.31,34.58,-3.55,-9.31,415000,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":873,"percent_change":509,"volume":1611,"transactions":9,"vwap":1610},"2026-02-04",41.36,36.85,38.13,362600,{"date":1613,"open":1614,"high":1615,"low":1059,"close":1512,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1512},"2026-02-03",39.79,40.474,1.96,5.12,439200,{"date":1620,"open":1621,"high":1535,"low":1622,"close":913,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":913},"2026-02-02",36.42,36.21,2.23,6.18,555700,{"date":1627,"open":1628,"high":1563,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",39.5,35.54,36.060001,-5.22,-12.65,588000,{"date":1635,"open":1636,"high":1637,"low":1429,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-29",39.99,41.28,2.53,6.53,714900,{"date":1642,"open":1643,"high":1644,"low":988,"close":969,"change":1451,"percent_change":1645,"volume":1646,"transactions":9,"vwap":969},"2026-01-28",40.69,40.96,-4.25,544200,{"date":1648,"open":1649,"high":1650,"low":1528,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-27",41.44,41.45,40.47,-0.8,-1.94,723600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-26",47.97,48.21,41.18,41.27,-5.41,-11.59,1021400,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":716,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-23",47.83,46.09,46.68,0.26,516900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",43.4,47.35,42.995,46.56,4.65,11.1,563100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-21",46.85,47.65,41.67,41.91,-4.41,-9.52,607300,{"date":1690,"open":1151,"high":1691,"low":1151,"close":1692,"change":1616,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-20",47.79,46.32,4.42,631900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-16",45.38,45.46,43.221,44.36,-1.92,-4.15,522500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",44.82,47.07,44.23,46.28,0.81,1.78,524900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-14",43.93,45.58,41.86,45.47,1.41,3.2,422300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":529,"percent_change":1202,"volume":1728,"transactions":9,"vwap":1727},"2026-01-13",44,46.74,41.55,44.060001,799800,{"date":1730,"open":1109,"high":1110,"low":1731,"close":1732,"change":1063,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-12",44.040001,44.9,-8.14,962800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":642,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-09",48.060001,51.44,47.26,48.88,2.26,482800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-08",48.28,48.82,45.4,47.8,-1.4,-2.85,390200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1081,"transactions":9,"vwap":1757},"2026-01-07",46.69,49.255,46,49.2,1.29,2.69,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":622,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-06",47.25,48.264,44.494,47.91,5.86,486700,{"date":1769,"open":1685,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-05",46.029999,41.739,45.26,4.13,10.04,504900,{"date":1777,"open":1644,"high":1778,"low":1779,"close":1780,"change":192,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-02",41.57,38.133,41.13,2.06,1352900,{"date":1784,"open":1785,"high":1786,"low":1465,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-31",41.24,42.4,40.3,-1.19,-2.87,1408700,{"date":1792,"open":1498,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-30",43.77,40.24,41.49,-1.59,-3.69,1452100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-29",44.76,46.02,42.88,43.080002,-2.24,-4.94,1293900,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-26",48.75,45.18,45.32,-2.63,-5.48,1085200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-24",46.81,48.31,45.95,47.95,1.15,2.46,175400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1228,"change":1005,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1228},"2025-12-23",45,47.44,44.52,3.47,510400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":882,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-22",48,49.42,44.48,45.23,-1.42,594900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":285,"volume":1847,"transactions":9,"vwap":1845},"2025-12-19",43.39,46.2,43,45.88,2.94,1648300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":642,"percent_change":1595,"volume":1854,"transactions":9,"vwap":1853},"2025-12-18",43.2,44.81,42.5,42.94,334000,{"date":1856,"open":1827,"high":1857,"low":1858,"close":1717,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1717},"2025-12-17",46.33,41.65,-2.41,-5.44,409200,{"date":1863,"open":1724,"high":1756,"low":1864,"close":1865,"change":138,"percent_change":353,"volume":1866,"transactions":9,"vwap":1865},"2025-12-16",43.81,44.27,390800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1864,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1864},"2025-12-15",44.74,45.42,42.476,-0.3,-0.68,567000,{"date":1876,"open":911,"high":1489,"low":1877,"close":1878,"change":1879,"percent_change":1005,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",42,44.11,0.68,574500,{"date":1882,"open":1563,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-11",45.85,39.145,43.43,3.51,8.79,962200,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":882,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-10",40.57,38.501,39.92,-1.6,416200,{"date":1897,"open":1420,"high":1898,"low":1420,"close":1891,"change":1823,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1891},"2025-12-09",40.87,6.45,381700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":108,"volume":1908,"transactions":9,"vwap":1906},"2025-12-08",38.32,40.49,36.55,38.11,0.09,511200,{"date":1910,"open":1245,"high":1780,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-05",37.9,38.02,-0.9,-2.31,290000,{"date":1917,"open":1918,"high":1919,"low":1270,"close":894,"change":1920,"percent_change":1281,"volume":1921,"transactions":9,"vwap":894},"2025-12-04",37.97,40.287,0.16,280500,{"date":1923,"open":1924,"high":1925,"low":1019,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-03",37.78,38.81,38.76,0.97,2.57,250900,{"date":1931,"open":1932,"high":969,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-02",35.96,35.22,37.79,1.45,3.99,390600,{"date":1939,"open":1167,"high":1940,"low":1933,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-01",39.88,36.34,-3.35,-8.44,651300,{"date":1946,"open":1565,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-28",39.72,36.2,39.69,3.01,8.21,299200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":970,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":970},"2025-11-26",37.45,37.92,35.81,-0.59,-1.58,367800,{"date":1962,"open":587,"high":1963,"low":1964,"close":1446,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1446},"2025-11-25",38.18,34.85,1.67,4.69,451300,{"date":1969,"open":1970,"high":1971,"low":434,"close":1593,"change":1499,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1593},"2025-11-24",33.28,35.95,6.97,383000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1970,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1970},"2025-11-21",31.8,33.6,31.22,1.4,4.39,335400,{"date":1983,"open":1984,"high":1985,"low":410,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-20",35.07,36.16,31.88,-2.23,-6.54,525600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":395,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-19",34.55,37.86,33.92,34.11,0.38,473700,{"date":1999,"open":921,"high":921,"low":2000,"close":2001,"change":2002,"percent_change":1179,"volume":2003,"transactions":9,"vwap":2001},"2025-11-18",33.099998,33.98,-1.7,556100,{"date":2005,"open":1043,"high":2006,"low":2007,"close":2008,"change":160,"percent_change":1005,"volume":2009,"transactions":9,"vwap":2008},"2025-11-17",35.98,33.79,35.68,524400,{"date":2011,"open":304,"high":2012,"low":2013,"close":2014,"change":1587,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-14",35.34,28.2,35.13,9.24,572000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1749,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-13",34.12,35.049999,31.54,32.16,-4.17,520800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-12",32.55,33.84,31.52,33.56,1.56,4.88,403200,{"date":2035,"open":2036,"high":2036,"low":2037,"close":371,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":371},"2025-11-11",33.87,31.059999,-1.28,-3.85,269700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1970,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1970},"2025-11-10",33.19,33.88,32.214,1.6,5.05,467700,{"date":2050,"open":2051,"high":872,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-07",28.34,27.8,31.68,2.83,9.81,597100,{"date":2058,"open":2059,"high":2060,"low":649,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-06",30.28,31.13,28.85,-1.47,-4.85,362400,{"date":2066,"open":766,"high":403,"low":2067,"close":2068,"change":2069,"percent_change":752,"volume":2070,"transactions":9,"vwap":2068},"2025-11-05",29.85,30.32,-0.63,372900,{"date":2072,"open":2073,"high":866,"low":1334,"close":2074,"change":2075,"percent_change":1351,"volume":2076,"transactions":9,"vwap":2074},"2025-11-04",28.41,30.95,-1.26,412700,{"date":2078,"open":820,"high":2079,"low":2080,"close":2081,"change":363,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-03",34.44,31.765,32.21,-2.57,532500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":341,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-31",34.86,35.254,31.51,33.060001,-5.43,721800,{"date":2093,"open":506,"high":587,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-30",29.4,34.96,5.69,19.44,1260100,{"date":2100,"open":380,"high":506,"low":304,"close":2101,"change":385,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-29",29.27,-3.65,470500,{"date":2105,"open":2106,"high":2107,"low":798,"close":2108,"change":2109,"percent_change":680,"volume":2110,"transactions":9,"vwap":2108},"2025-10-28",29.94,31.040001,30.38,-0.19,432000,{"date":2112,"open":494,"high":2113,"low":2114,"close":393,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":393},"2025-10-27",33.49,30.4,-4.07,-11.75,819000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":591,"volume":2125,"transactions":9,"vwap":2123},"2025-10-24",34.88,36.253,33.23,34.64,0.07,648000,{"date":2127,"open":2128,"high":964,"low":1601,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-23",36.72,34.57,-0.98,-2.76,379100,{"date":2134,"open":1984,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-22",37.38,33.0099983,35.55,-1.84,-4.92,879100,{"date":2142,"open":2143,"high":1522,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-21",38.34,34.84,37.39,-2.8,-6.97,681800,{"date":2150,"open":1877,"high":1786,"low":905,"close":2151,"change":414,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-20",40.19,2.16,994700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-17",40.38,43.15,39.080002,39.34,-4.71,-10.69,890600,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1030,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-16",46.3,42.099998,44.049999,-6.16,869100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-15",53.25,53.69,45.35,46.94,-5.72,-10.86,1483000,{"date":2180,"open":1104,"high":26,"low":2181,"close":2182,"change":643,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-14",47.00099945,52.66,7.89,1368000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-13",49.86,51.39,47.125,48.81,4.96,11.31,1486800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1039,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-10",41.9,45.96,41.245,43.85,6.05,1254300,{"date":2203,"open":2204,"high":1724,"low":977,"close":2205,"change":2130,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-09",43.049999,41.35,-2.32,857700,{"date":2209,"open":2210,"high":2211,"low":2158,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-08",39.099998,42.83,42.33,4.1,10.72,901600,{"date":2217,"open":1505,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-07",41.92,36.54,38.23,-2.13,-5.28,1070600,{"date":2225,"open":1548,"high":2226,"low":1548,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-06",40.667,40.36,5.33,15.22,1062900,{"date":2232,"open":827,"high":1051,"low":2233,"close":2234,"change":2235,"percent_change":192,"volume":2236,"transactions":9,"vwap":2234},"2025-10-03",34.07,35.029999,0.29,519300,{"date":2238,"open":2239,"high":2144,"low":2240,"close":2241,"change":97,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-02",34.4,32.3,34.74,1.49,304200,{"date":2245,"open":2246,"high":2247,"low":832,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-01",33.85,34.37,34.23,0.44,1.3,318100,{"date":2253,"open":2233,"high":2086,"low":2254,"close":2007,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2007},"2025-09-30",32.26,-0.4,-1.17,587800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":980,"percent_change":922,"volume":2264,"transactions":9,"vwap":2263},"2025-09-29",34.48,34.97,33.704,34.19,464200,{"date":2266,"open":2267,"high":2268,"low":434,"close":2030,"change":1253,"percent_change":1515,"volume":2269,"transactions":9,"vwap":2030},"2025-09-26",33.48,35.47,718000,{"date":2271,"open":751,"high":2272,"low":2273,"close":434,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":434},"2025-09-25",33.68,30.31,2.03,6.65,688700,{"date":2278,"open":1376,"high":2279,"low":1376,"close":382,"change":1266,"percent_change":2280,"volume":2281,"transactions":9,"vwap":382},"2025-09-24",31.25,2.55,384700,{"date":2283,"open":312,"high":421,"low":2284,"close":2285,"change":2286,"percent_change":353,"volume":2287,"transactions":9,"vwap":2285},"2025-09-23",29.59,29.75,0.31,580300,{"date":2289,"open":2290,"high":370,"low":2291,"close":2292,"change":2062,"percent_change":1179,"volume":2293,"transactions":9,"vwap":2292},"2025-09-22",30.52,28.31,29.44,692600,{"date":2295,"open":273,"high":421,"low":2296,"close":351,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":351},"2025-09-19",28.89,1.74,5.97,1387700,{"date":2301,"open":2302,"high":199,"low":188,"close":2303,"change":1669,"percent_change":123,"volume":2304,"transactions":9,"vwap":2303},"2025-09-18",28.95,29.17,400900,{"date":2306,"open":2307,"high":261,"low":2307,"close":695,"change":1927,"percent_change":1830,"volume":2308,"transactions":9,"vwap":695},"2025-09-17",27.88,454000,{"date":2310,"open":2311,"high":725,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-16",29.18,27.85,27.94,-1.86,-6.24,386100,{"date":2318,"open":941,"high":947,"low":2319,"close":263,"change":74,"percent_change":942,"volume":2320,"transactions":9,"vwap":263},"2025-09-15",28.49,852500,{"date":2322,"open":1376,"high":2323,"low":2324,"close":2273,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2273},"2025-09-12",30.6,29.037001,0.93,3.17,342100,{"date":2329,"open":2052,"high":2284,"low":2330,"close":2331,"change":2332,"percent_change":633,"volume":2333,"transactions":9,"vwap":2331},"2025-09-11",27.543,29.38,1.28,343300,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2286,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-10",27.18,28.613,28.1,1.12,424600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1357,"change":404,"percent_change":425,"volume":2346,"transactions":9,"vwap":1357},"2025-09-09",28.66,29.298,27.13,371900,{"date":2348,"open":222,"high":2349,"low":2350,"close":2303,"change":632,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2303},"2025-09-08",29.55,27.5,4.78,506200,{"date":2354,"open":2302,"high":629,"low":2355,"close":2356,"change":2357,"percent_change":843,"volume":2358,"transactions":9,"vwap":2356},"2025-09-05",27.43,27.84,-0.37,349100,{"date":2360,"open":2361,"high":650,"low":2362,"close":1326,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1326},"2025-09-04",28.09,27.61,-0.04,-0.14,420400,{"date":2367,"open":1341,"high":2073,"low":1340,"close":212,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":212},"2025-09-03",1.64,6.16,364500,{"date":2372,"open":239,"high":725,"low":2373,"close":2374,"change":2375,"percent_change":1860,"volume":2376,"transactions":9,"vwap":2374},"2025-09-02",26.5,26.61,-1.53,592500,{"date":2378,"open":676,"high":2296,"low":2379,"close":2380,"change":191,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-29",27.2,28.14,0.82,600400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1574,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-28",27.3,28.44,27.17,27.91,4.22,522700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":213,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-27",26.91,26.97,25.75,26.78,0.94,337300,{"date":2400,"open":2395,"high":2401,"low":2395,"close":2402,"change":414,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-26",27.040001,26.53,3.31,378900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":90,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-25",25.3,26.84,24.99,25.68,0.86,397000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":642,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-22",24.48,25.576,24.12,25.46,4.43,387600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":688,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-21",23.43,24.5,23.155,24.38,2.61,298500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1907,"percent_change":1996,"volume":2435,"transactions":9,"vwap":2434},"2025-08-20",23.95,24.030001,22.31,23.76,485100,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-19",27.25,23.11,23.67,-3.19,-11.88,773500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1758,"percent_change":2450,"volume":1688,"transactions":9,"vwap":2449},"2025-08-18",25.74,27.44,24.81,26.86,5.04,{"date":2452,"open":2453,"high":2373,"low":2454,"close":2455,"change":2456,"percent_change":446,"volume":2457,"transactions":9,"vwap":2455},"2025-08-15",26.25,24.84,25.57,-0.39,416100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1492,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-14",26.65,27.39,25.87,25.96,-0.38,831300,{"date":2467,"open":2468,"high":2469,"low":2439,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-13",23.8,26.44,26.059999,2.3,9.68,1143500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2434,"change":1029,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2434},"2025-08-12",25,25.08,23.19,-4.35,488600,{"date":2482,"open":2424,"high":2462,"low":2483,"close":2454,"change":435,"percent_change":414,"volume":2484,"transactions":9,"vwap":2454},"2025-08-11",24.01,720100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-08",22.92,24.64,22.75,24.63,2.07,9.18,689700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-07",20.5,22.69,20.32,22.56,3.23,16.71,575100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":233,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-06",19,19.45,18.5,19.33,-0.26,213300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":214,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-05",18.49,19.38,18.3,4.81,382900,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2513,"change":1432,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2513},"2025-08-04",17.53,18.65,7.31,314800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":192,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-01",16.99,17.36,16.29,17.23,5.06,415200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2364,"percent_change":363,"volume":2538,"transactions":9,"vwap":2537},"2025-07-31",16.54,16.87,16.030001,16.4,324600,{"date":2540,"open":2541,"high":2542,"low":2537,"close":2534,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2534},"2025-07-30",17.5,17.808,-1.36,-7.6,558400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":746,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-29",18.4,18.53,17.865,17.9,-1.97,235600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":799,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-28",19.64,19.68,18.08,18.26,-8.1,446000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1301,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-25",19.75,20.2,19.43,19.87,-1.14,280800,{"date":2571,"open":2572,"high":2565,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-24",20.059999,19.3,20.1,0.52,2.66,230300,{"date":2579,"open":2580,"high":2565,"low":2581,"close":2582,"change":2583,"percent_change":97,"volume":2584,"transactions":9,"vwap":2582},"2025-07-23",19.32,19.19,19.58,0.1,268100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1029,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-22",20.3,20.318,19.13,19.48,-5.25,574600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":697,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-21",21.49,21.5,20.15,20.56,-2,471200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1266,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-18",20.42,21.959,20.22,20.98,3.76,650200,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2605,"change":1266,"percent_change":1336,"volume":2613,"transactions":9,"vwap":2605},"2025-07-17",19.07,20.46,622600,{"date":2615,"open":2506,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-16",20.075001,18.725,19.46,0.35,1.83,851300,{"date":2623,"open":2505,"high":2624,"low":2551,"close":2625,"change":374,"percent_change":2200,"volume":2626,"transactions":9,"vwap":2625},"2025-07-15",19.424,19.11,1025300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1432,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-14",17.25,18.747,17.15,18.02,7.52,1052300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":39,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-11",16.3,17.14,15.58,16.76,3.58,729900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1138,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-10",14.6,16.39,14.31,16.18,21.02,1911600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":47,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-09",12.93,13.39,12.703,13.37,3.72,261700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":113,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-08",13,13.011,12.41,12.89,-1.3,338700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2670,"change":760,"percent_change":760,"volume":2672,"transactions":9,"vwap":2670},"2025-07-07",12.87,13.06,12.545,261000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2670,"change":1523,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2670},"2025-07-03",12.99,13.069,12.829,-0.15,113400,{"date":2681,"open":2664,"high":2682,"low":2683,"close":2684,"change":90,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-02",13.19,12.78,13.08,1.71,194700,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":264,"percent_change":942,"volume":2692,"transactions":9,"vwap":2691},"2025-07-01",13.4,12.75,12.86,247400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2684,"change":90,"percent_change":2685,"volume":2698,"transactions":9,"vwap":2684},"2025-06-30",12.5,13.1,12.4,296400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2691,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2691},"2025-06-27",12.92,13.015,12.43,-0.49,-3.67,2176700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1273,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-26",13.09,13.38,12.8,13.35,2.14,271700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-25",13.56,13.693,13.07,-0.67,-4.88,277100,{"date":2724,"open":2725,"high":2726,"low":2717,"close":2727,"change":836,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-24",13.76,13.925,13.74,-2.35,279200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":82,"percent_change":1467,"volume":2736,"transactions":9,"vwap":2735},"2025-06-23",13.73,14.29,13.65,14.07,258400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2732,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2732},"2025-06-20",14.14,14.17,13.595,-0.53,-3.72,264400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":697,"volume":2752,"transactions":9,"vwap":2750},"2025-06-18",14.42,14.79,14.25,14.26,-0.06,245700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2678,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-17",14.5,14.58,14,14.32,-1.04,184000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2583,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-16",14.19,14.64,14.15,14.47,0.7,205300,{"date":2770,"open":2771,"high":2748,"low":2772,"close":2773,"change":97,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-13",14.13,13.919,14.37,3.68,349600,{"date":2777,"open":2689,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-12",13.91,13.16,13.86,0.67,5.08,318200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2682,"change":2789,"percent_change":2742,"volume":2790,"transactions":9,"vwap":2682},"2025-06-11",13.11,13.255,12.96,-0.07,158900,{"date":2792,"open":2793,"high":2794,"low":2696,"close":2795,"change":2464,"percent_change":2796,"volume":1929,"transactions":9,"vwap":2795},"2025-06-10",13.75,13.817,13.26,-2.79,{"date":2798,"open":2799,"high":2800,"low":2710,"close":2801,"change":2124,"percent_change":2575,"volume":2802,"transactions":9,"vwap":2801},"2025-06-09",13.6,13.886,13.64,239700,{"date":2804,"open":2778,"high":2805,"low":2806,"close":2807,"change":1492,"percent_change":265,"volume":2808,"transactions":9,"vwap":2807},"2025-06-06",13.95,13.331,13.57,406300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2109,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-05",13.99,14.06,13.5,13.67,-1.37,252900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2780,"change":1246,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2780},"2025-06-04",13.27,13.9,13.115,4.6,660800,{"date":2825,"open":2826,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-03",13.59,13.05,13.25,-0.46,-3.36,233800,{"date":2833,"open":2826,"high":2834,"low":2835,"close":2836,"change":47,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-02",14.213,13.425,13.71,3.63,359500,{"date":2840,"open":2841,"high":2689,"low":2842,"close":2843,"change":2844,"percent_change":612,"volume":2845,"transactions":9,"vwap":2843},"2025-05-30",13.24,12.48,13.23,-0.08,474300,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-29",14.35,13.28,13.31,-0.75,-5.33,231500,{"date":2855,"open":2740,"high":2856,"low":2857,"close":2812,"change":569,"percent_change":83,"volume":2858,"transactions":9,"vwap":2812},"2025-05-28",14.62,13.771,371100,{"date":2860,"open":2861,"high":2750,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-27",13.79,13.445,14.04,0.54,4,442700,{"date":2868,"open":2869,"high":2820,"low":2869,"close":2813,"change":315,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2813},"2025-05-23",12.61,8.61,475300,{"date":2873,"open":2874,"high":2675,"low":2875,"close":2703,"change":784,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2703},"2025-05-22",12.95,12.3,-4.24,262100,{"date":2879,"open":2880,"high":2827,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-21",12.7,12.465,12.98,0.27,2.12,276900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":835,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-20",12.82,12.85,12.34,12.71,-0.86,296500,{"date":2895,"open":2896,"high":2888,"low":2897,"close":2888,"change":90,"percent_change":1194,"volume":2898,"transactions":9,"vwap":2888},"2025-05-19",12.64,12.25,165600,{"date":2900,"open":2695,"high":2901,"low":2902,"close":2903,"change":2109,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-16",12.79,12.45,12.6,-1.49,179000,{"date":2907,"open":2690,"high":2908,"low":2903,"close":2901,"change":1273,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2901},"2025-05-15",12.985,2.24,173500,{"date":2912,"open":2913,"high":2914,"low":179,"close":2913,"change":835,"percent_change":2915,"volume":1929,"transactions":9,"vwap":2913},"2025-05-14",12.51,12.88,-0.87,{"date":2917,"open":2918,"high":2691,"low":179,"close":2919,"change":2357,"percent_change":1750,"volume":2920,"transactions":9,"vwap":2919},"2025-05-13",12.67,12.62,654600,{"date":2922,"open":2757,"high":2923,"low":2924,"close":2675,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2675},"2025-05-12",14.21,12.81,-1.34,-9.35,671700,{"date":2929,"open":2764,"high":2930,"low":2931,"close":2932,"change":2364,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-09",14.74,14.0050001,14.33,-0.97,243300,{"date":2936,"open":2229,"high":2937,"low":2938,"close":2766,"change":1062,"percent_change":1386,"volume":1861,"transactions":9,"vwap":2766},"2025-05-08",15.715,14.38,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-07",16.27,16.722,15.8,15.99,-0.7,-4.19,181500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1253,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-06",15.98,17,15.7,16.69,6.51,278100,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-05",15.5,15.82,14.98,15.67,0.69,4.61,252300,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2960,"change":2509,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2960},"2025-05-02",15.47,15.9,14.91,-1.71,210200,{"date":2973,"open":2958,"high":2974,"low":2975,"close":2976,"change":2851,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-01",15.85,15.05,15.24,-4.69,333500,{"date":2980,"open":2981,"high":2982,"low":2229,"close":2944,"change":1523,"percent_change":1441,"volume":2983,"transactions":9,"vwap":2944},"2025-04-30",15.83,16.21,244100,{"date":2985,"open":2986,"high":2629,"low":2987,"close":2988,"change":2062,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-04-29",17.01,15.95,16.01,-8.41,351700,{"date":2992,"open":2951,"high":2993,"low":2994,"close":2995,"change":980,"percent_change":768,"volume":2996,"transactions":9,"vwap":2995},"2025-04-28",17.69,16.97,17.48,234600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-04-25",17.58,17.93,16.75,16.85,-1.21,-6.7,244800,{"date":183,"open":2520,"high":3007,"low":3008,"close":3009,"change":103,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},18.559,17.285,18.059999,3.02,330100]