[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDR":3,"homepage-market-summary":31,"stock-historical-IDR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDR","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},"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},27.64,28.8,29.2,27.55,28.25,-0.61,-2.16,245062.83173,4991,27.9577,54.7,26.02,391765.84712558,5.6,6771,{"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",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.2,410373,149786061.781395,61.35,"2025-04-22",[183,184,193,203,214,225,236,246,257,267,277,288,298,306,314,324,334,345,356,367,378,387,398,408,419,430,440,451,461,471,482,492,502,512,522,532,542,552,563,574,584,595,605,615,625,635,643,653,663,672,681,690,699,709,718,727,733,740,748,756,764,771,780,788,795,802,808,816,824,832,840,847,854,863,870,879,886,895,903,909,915,922,929,937,944,952,961,970,979,987,995,1003,1010,1019,1026,1034,1043,1052,1060,1069,1077,1085,1093,1102,1110,1119,1127,1136,1144,1151,1160,1168,1175,1184,1193,1202,1211,1220,1227,1233,1240,1246,1253,1261,1268,1274,1281,1288,1296,1302,1309,1316,1325,1331,1339,1345,1352,1358,1366,1373,1380,1388,1396,1405,1413,1422,1431,1439,1448,1457,1464,1472,1480,1487,1495,1503,1509,1516,1523,1531,1539,1548,1554,1561,1567,1575,1583,1589,1596,1603,1611,1618,1624,1632,1641,1648,1656,1665,1671,1680,1689,1698,1705,1711,1719,1728,1736,1744,1752,1760,1768,1776,1785,1793,1802,1809,1817,1825,1832,1839,1845,1853,1859,1867,1874,1879,1887,1894,1900,1908,1916,1923,1931,1939,1946,1952,1960,1968,1975,1981,1988,1995,2003,2012,2019,2027,2035,2043,2049,2055,2062,2070,2077,2082,2089,2096,2104,2111,2119,2127,2132,2141,2148,2157,2163,2172,2180,2186,2194,2202,2209,2215,2223,2231,2237,2244,2249,2256,2261,2267,2273,2279,2284,2288,2296,2301,2308,2314,2321,2327,2333,2339,2346,2351,2357,2364,2372,2380,2386,2395,2403,2411,2418,2426,2433,2440,2448,2456,2462,2466,2475,2484,2492,2499,2505,2513,2520,2527,2535,2543,2551,2559,2566,2574,2582,2590,2595,2602,2607,2615,2624,2632,2640,2648,2654,2661,2668,2674,2680,2688,2696,2704,2711,2718,2726,2734,2742,2750,2757,2765,2772,2778,2784,2790,2798,2805,2813,2820,2827,2835,2841,2849,2854,2860,2868,2876,2881,2888,2893,2898,2903,2910,2917,2921,2930,2938,2947,2954,2961,2966,2973,2979,2988,2995,3003],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":123,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.96,28.55,27.4,0.89,157832.723115,3937,27.9595,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",29.15,29.6,28,-0.71,-2.47,242826.597774,5081,28.4004,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.99,29.2848,28.1341,28.71,-0.05,-0.17,151289.623515,3575,28.5625,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",29,29.96,28.58,28.76,-1.63,-5.36,202801.759868,4607,29.0697,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",29.92,30.45,29.3752,30.39,0.59,1.98,116906.733312,3314,30.144,{"date":237,"open":238,"high":239,"low":216,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.67,30.1999,29.8,-0.22,-0.73,156230.257112,3660,29.5482,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30.22,31.26,29.19,30.02,-1.02,-3.29,153713.609454,3709,29.7829,{"date":258,"open":18,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",31.2439,28.945,31.04,1.99,6.85,182795.943572,4246,30.1744,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",29.05,29.35,28.405,0.42,1.47,174180.744908,4366,28.9465,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",29.01,29.31,28.2641,28.63,-0.44,-1.51,593706.281751,4033,28.6548,{"date":289,"open":205,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",29.73,28.26,29.07,1.07,3.82,239995.586457,7466,29.0967,{"date":299,"open":300,"high":300,"low":19,"close":197,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",29.03,-0.79,-2.74,216421.654883,6787,28.1798,{"date":307,"open":279,"high":292,"low":308,"close":309,"change":241,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",28.1701,28.79,-0.76,172161.039973,6636,28.5864,{"date":315,"open":316,"high":317,"low":318,"close":279,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",30.04,30.07,28.8201,-1.9,-6.15,206433.659811,5899,29.2281,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":143,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",31.42,31.65,30.77,30.91,1.05,149257.586688,3905,30.9942,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",30.86,31.2,30.13,30.59,-0.85,-2.7,299978.35265,4174,30.7321,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",31,32,30.97,31.44,0.34,1.09,172977.414942,4129,31.4633,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",30.83,31.37,30.51,31.1,-0.35,-1.11,214668.039088,5599,30.9625,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",30.94,31.999,30.57,31.45,0.04,0.13,192123.791778,4256,31.2473,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":283,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",32.94,31.0722,31.41,-1.38,211933.001206,5070,31.5371,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",31.5,32.5,31.14,31.85,0.85,2.74,155691.803708,4254,31.8451,{"date":399,"open":400,"high":401,"low":402,"close":347,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",31.31,32.265,30.6801,-1.54,-4.73,196346.710586,4361,31.2204,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",32.35,32.74,31.75,32.54,0.21,0.65,140595.747992,3391,32.345,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",34.05,34.148,32.13,32.33,-1.5,-4.43,181227.894192,3929,32.5672,{"date":431,"open":432,"high":421,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",32.86,32.81,33.83,0.8,2.42,253223.049636,4081,33.5346,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",34.54,35.3,32.88,33.03,0.08,0.24,353651.732771,6726,33.7409,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":39,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",31.72,32.98,31.3001,32.95,2.27,175352.922702,4044,32.769,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":383,"volume":468,"transactions":469,"vwap":470},"2026-08-24",32.91,33.29,31.1601,32.22,-0.45,190047.52069,4509,32.1064,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",33,33.0799,31.92,32.67,1.55,4.98,383078.065283,5003,32.7603,{"date":483,"open":484,"high":473,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",32.03,30.99,31.12,-1.73,-5.27,189399.518087,5213,31.5511,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",31.64,32.85,31.0201,3.04,10.2,218676.223031,5569,32.182,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":302,"volume":509,"transactions":510,"vwap":511},"2026-08-18",30,30.345,29.52,29.81,-0.84,161623.713961,5705,29.9247,{"date":513,"open":348,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",32.0499,30.5247,30.65,-1.24,-3.89,261967.49526,5986,30.9491,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":123,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",32.24,32.9684,31.6456,31.89,0.79,160474.923816,4954,32.005,{"date":533,"open":534,"high":535,"low":536,"close":494,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",30.1,32.4051,28.995,-3.08,-8.87,417248.142903,8408,31.0718,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":108,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36,36.25,34.29,34.72,0.02,158461.240896,5064,34.8281,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",35,35.89,34.28,34.7,-0.74,-2.09,193414.806954,5385,34.8656,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",35.24,35.72,33.94,35.44,0.2,0.57,224722.691592,6149,35.1943,{"date":575,"open":576,"high":577,"low":578,"close":565,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",34.49,35.4,33.4862,2.71,8.33,286247.361726,6466,34.7345,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",33.25,33.5333,31.7811,32.53,-0.6,-1.81,220345.906431,5917,32.5864,{"date":596,"open":597,"high":598,"low":389,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",31.84,33.675,33.13,2.65,8.69,373557.915766,9779,33.0129,{"date":606,"open":607,"high":608,"low":196,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",29.65,30.9899,30.48,1.33,4.56,268997.587317,5727,30.4712,{"date":616,"open":617,"high":618,"low":619,"close":195,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",28.05,29.34,27.7,1.08,3.85,159253.643498,3729,28.6626,{"date":626,"open":627,"high":628,"low":19,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",28.7,29.14,28.07,-1.13,-3.87,187900.026822,4592,28.3917,{"date":636,"open":637,"high":638,"low":637,"close":18,"change":273,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",28.15,29.7775,5.3,304967.177945,5190,29.1977,{"date":644,"open":645,"high":292,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",28.52,27.22,27.73,-1.09,-3.78,182424.654395,4950,27.8822,{"date":654,"open":655,"high":656,"low":646,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",28.5,29.5,28.82,-0.18,-0.62,326243.129193,7059,28.6259,{"date":664,"open":250,"high":665,"low":666,"close":216,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",29.46,27.655,0.62,2.18,252648.276113,5322,28.7008,{"date":673,"open":674,"high":279,"low":291,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",28.91,28.38,-0.42,-1.46,115837.666348,3767,28.5729,{"date":682,"open":683,"high":656,"low":684,"close":17,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",28.77,28.1881,-1.01,-3.39,169432.104398,5039,28.7286,{"date":691,"open":692,"high":693,"low":694,"close":507,"change":695,"percent_change":128,"volume":696,"transactions":697,"vwap":698},"2026-07-22",29.87,31.0899,29.57,0.12,136317.635403,3824,30.0969,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",28.11,29.79,29.69,2.05,7.42,140023.017175,4090,29.2374,{"date":710,"open":711,"high":712,"low":713,"close":16,"change":310,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",27.62,28.62,27.45,-2.68,184564.241218,4668,27.7171,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",28.08,29.02,27.51,28.4,-0.36,-1.25,201300,{"date":728,"open":729,"high":729,"low":197,"close":219,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":219},"2026-07-16",30.56,-2.04,-6.62,264000,{"date":734,"open":361,"high":735,"low":736,"close":737,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-15",31.335,29.885,30.8,0,94000,{"date":741,"open":742,"high":743,"low":744,"close":737,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":737},"2026-07-14",30.73,31.6,30.53,1.11,3.74,129200,{"date":749,"open":750,"high":751,"low":752,"close":703,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":703},"2026-07-13",30.36,30.42,29.152,-1.07,-3.48,168400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":210,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",31.39,31.79,30.46,30.76,-0.55,235400,{"date":765,"open":338,"high":389,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",29.973,30.93,1.22,4.11,197900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",29.23,30.875,28.9,29.71,-1.61,-5.14,319300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":220,"volume":787,"transactions":9,"vwap":785},"2026-07-07",31.83,32.125,30.49,31.32,-0.52,329400,{"date":789,"open":790,"high":791,"low":792,"close":597,"change":220,"percent_change":793,"volume":794,"transactions":9,"vwap":597},"2026-07-06",33.9,34.24,31.651,-4.87,180100,{"date":796,"open":797,"high":554,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",32.75,33.47,0.72,2.2,223600,{"date":803,"open":804,"high":805,"low":806,"close":797,"change":738,"percent_change":738,"volume":807,"transactions":9,"vwap":797},"2026-07-01",32.82,34.3,32.595,223200,{"date":809,"open":810,"high":811,"low":812,"close":797,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":797},"2026-06-30",32.8,33.78,32.029999,-0.11,-0.33,201700,{"date":817,"open":818,"high":819,"low":820,"close":432,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":432},"2026-06-29",33.43,33.685,32.02,-1.31,-3.83,235900,{"date":825,"open":589,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",34.61,32.499,34.17,1.63,5.01,632000,{"date":833,"open":834,"high":835,"low":836,"close":413,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":413},"2026-06-25",32.42,32.99,31.011,0.88,2.78,201000,{"date":841,"open":412,"high":842,"low":843,"close":844,"change":685,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",32.57,30.88,31.66,-3.09,304500,{"date":848,"open":390,"high":849,"low":850,"close":476,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":476},"2026-06-23",34.21,31.97,-2.12,-6.09,367300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",34.13,35.58,34.02,34.79,-0.65,-1.83,250100,{"date":864,"open":865,"high":866,"low":867,"close":568,"change":860,"percent_change":868,"volume":869,"transactions":9,"vwap":568},"2026-06-18",37.17,38.185,34.52,-1.8,506000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",38.92,40.099998,35.94,36.09,-2.54,-6.58,389100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":351,"percent_change":189,"volume":885,"transactions":9,"vwap":884},"2026-06-16",39.42,39.85,37.52,38.63,295800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",41.5,43.5,38.09,38.29,1.9,5.22,507800,{"date":896,"open":557,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",36.57,34,36.39,1.88,5.45,223100,{"date":904,"open":348,"high":905,"low":348,"close":906,"change":907,"percent_change":601,"volume":908,"transactions":9,"vwap":906},"2026-06-11",34.71,34.51,2.76,204400,{"date":910,"open":911,"high":912,"low":391,"close":412,"change":913,"percent_change":677,"volume":914,"transactions":9,"vwap":412},"2026-06-10",31.18,32.83,-0.47,166600,{"date":916,"open":917,"high":918,"low":919,"close":466,"change":762,"percent_change":920,"volume":921,"transactions":9,"vwap":466},"2026-06-09",32.77,33.58,31.02,-1.68,172400,{"date":923,"open":476,"high":924,"low":925,"close":917,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-06-08",33.979,32.0099983,0.3,0.92,230200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":426,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",35.51,35.995,32.060001,32.47,-12.01,277900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":414,"percent_change":570,"volume":943,"transactions":9,"vwap":942},"2026-06-04",37.13,38.5,36.629,36.9,112700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":861,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-03",37.85,38.75,36.68,36.69,-4.75,153600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",37.77,39.95,37,38.52,0.63,1.66,199000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",38.7,39.049999,37.040001,37.89,-1.22,-3.12,180600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",38.79,41,38.040001,39.11,0.48,1.24,215000,{"date":980,"open":981,"high":982,"low":983,"close":884,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":884},"2026-05-28",36.78,38.99,36.080002,1.57,4.24,149200,{"date":988,"open":989,"high":990,"low":857,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",36.155,37.66,37.060001,-0.24,-0.64,145500,{"date":996,"open":956,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",37.99,36.5,37.3,1.03,2.84,211500,{"date":1004,"open":1005,"high":1006,"low":443,"close":1007,"change":74,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",37.5,38.56,36.27,-2.89,329000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",35.56,38.77,35.2,37.35,0.91,2.5,298700,{"date":1020,"open":1021,"high":1022,"low":791,"close":1023,"change":457,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",34.5,36.65,36.44,6.64,276400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":828,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":828},"2026-05-19",35.39,35.75,33.26,-2.5,-6.82,477700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",36.99,38.36,35.43,36.67,-1.52,-3.98,336700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",42.41,42.62,38,38.19,-6.4,-14.35,519900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":731,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",49.97,50.175,44.26,44.59,-12.93,358600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",50.66,51.84,48.66,51.21,-0.29,-0.56,230500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":755,"transactions":9,"vwap":1074},"2026-05-12",49,51.76,47.52,51.5,0.75,1.48,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":959,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",49.07,52.4,49.02,50.75,3.38,259500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":477,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",50,51.48,47.67,49.09,3.26,167200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",49.099998,53.3,46.889,47.54,-1.12,-2.3,396600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1064,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1064},"2026-05-06",45.78,49.9,45.22,4.75,10.82,320000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",43.7,44.89,43.34,43.91,1.2,2.81,155100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":252,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",43.51,43.95,42.28,42.71,-2.33,130600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",42.39,44.53,41.617,43.73,1.58,3.75,208200,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",40.5,42.64,42.15,2.29,5.75,139900,{"date":1145,"open":1138,"high":888,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",39.28,39.86,-1.55,-3.74,276000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",42.23,43.3,40.72,41.41,-2.07,-4.76,160900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1016,"volume":1167,"transactions":9,"vwap":1165},"2026-04-27",42.91,44.136,42.73,43.48,0.39,118200,{"date":1169,"open":1170,"high":1171,"low":1140,"close":1172,"change":160,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",42.7,43.715,43.09,1.75,110900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",43.02,43.687,41.185,42.35,-1.87,-4.23,160700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",44.14,44.92,43.65,44.22,1.32,3.08,184400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",46.040001,46.6,42.89,42.9,-3.9,-8.33,235500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",42.58,47.099998,42.26,46.8,3.48,8.03,364300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",40.4,43.642,40.11,43.32,3.64,9.17,292000,{"date":1221,"open":1222,"high":1213,"low":1223,"close":1224,"change":447,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",39.36,39.337,39.68,0.61,183900,{"date":1228,"open":1229,"high":1230,"low":1006,"close":1231,"change":128,"percent_change":90,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",39.0099983,39.81,39.44,175900,{"date":1234,"open":890,"high":975,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",37.76,39.040001,1.23,3.25,168800,{"date":1241,"open":1242,"high":1243,"low":568,"close":1243,"change":1244,"percent_change":704,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",35.52,37.81,0.76,178200,{"date":1247,"open":1248,"high":1249,"low":981,"close":1250,"change":1251,"percent_change":1244,"volume":1252,"transactions":9,"vwap":1250},"2026-04-10",37.96,38.455,37.049999,0.28,185500,{"date":1254,"open":1022,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",37.51,35.69,36.77,0.15,0.41,229500,{"date":1262,"open":1005,"high":1263,"low":1264,"close":1265,"change":1076,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-08",38.64,35.63,36.62,4.21,315400,{"date":1269,"open":554,"high":1270,"low":1271,"close":1272,"change":695,"percent_change":351,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",35.48,32.58,35.14,429100,{"date":1275,"open":1276,"high":1277,"low":1021,"close":1278,"change":1279,"percent_change":860,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",35.78,35.82,35.02,-0.23,681700,{"date":1282,"open":1283,"high":577,"low":347,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-02",31.69,35.25,1.7,5.07,506500,{"date":1289,"open":798,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",34.817,32.241,33.55,1.43,4.45,344900,{"date":1297,"open":627,"high":1298,"low":627,"close":1299,"change":1083,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-31",32.17,32.12,11.76,508100,{"date":1303,"open":1304,"high":506,"low":711,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-30",28.21,28.74,1.36,4.97,284500,{"date":1310,"open":1311,"high":1312,"low":27,"close":1313,"change":1000,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-27",26.34,27.6,27.38,3.91,236800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",26.9,27.059999,26.09,26.35,-0.94,-3.44,233100,{"date":1326,"open":1327,"high":504,"low":1319,"close":1328,"change":363,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-25",29.9,27.29,-3.91,337700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":723,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":723},"2026-03-24",28.51,28.93,27.79,-0.83,-2.84,330600,{"date":1340,"open":1341,"high":1342,"low":713,"close":773,"change":1017,"percent_change":1343,"volume":1344,"transactions":9,"vwap":773},"2026-03-23",28.040001,30.27,9.35,637100,{"date":1346,"open":292,"high":1347,"low":1348,"close":1349,"change":199,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-20",29.16,26.32,26.73,-8.46,541700,{"date":1353,"open":195,"high":1354,"low":1355,"close":18,"change":725,"percent_change":1356,"volume":1357,"transactions":9,"vwap":18},"2026-03-19",29.84,27.69,-4.11,368100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":228,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":228},"2026-03-18",32.66,32.9,30.040001,-3.2,-9.51,440300,{"date":1367,"open":1368,"high":1369,"low":1292,"close":1370,"change":630,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",34.8,35.5,33.65,-3.25,191600,{"date":1374,"open":554,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":590,"volume":1379,"transactions":9,"vwap":1377},"2026-03-16",36.17,34.099998,34.78,-0.21,217400,{"date":1381,"open":1382,"high":1047,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",36.93,34.635,34.99,-2.02,-5.46,192500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":517,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",37.44,37.72,36.0019989,37.0099983,-3.24,148000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-11",38.4,38.51,36.94,38.25,-0.69,-1.77,151300,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-10",37.62,40.14,38.94,1.26,3.34,276600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",36.73,38.0099983,35.59,37.68,-0.12,-0.32,237800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",37.27,39.29,36.939,37.8,-0.66,-1.72,176400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":537,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-05",40.39,41.285,37.59,38.46,-7.41,270000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",40.53,42.269,39.47,41.54,2.48,6.35,223000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",39.74,40.17,37.58,39.060001,-4.13,-9.56,313300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":695,"percent_change":1251,"volume":1463,"transactions":9,"vwap":1462},"2026-03-02",42.43,44.099998,41.443,43.19,231400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1279,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",42.27,45.24,42.040001,43.07,-0.1,437100,{"date":1473,"open":1474,"high":1462,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-26",40.51,40.21,43.17,2.32,5.68,263400,{"date":1481,"open":1482,"high":1483,"low":1231,"close":1484,"change":1410,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",40.28,41.64,40.85,3.18,217600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1116,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",38.38,40.25,37.55,39.59,3.13,279500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":209,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",38.41,39.025002,37.24,38.39,-0.02,241700,{"date":1504,"open":884,"high":1505,"low":1506,"close":1497,"change":1428,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1497},"2026-02-20",39.7,37.4,-1.69,333200,{"date":1510,"open":1511,"high":1512,"low":1393,"close":1513,"change":374,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",37.26,39.43,39.07,0.33,285100,{"date":1517,"open":1518,"high":1490,"low":1519,"close":1409,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1409},"2026-02-18",37.53,37.18,2.15,5.84,314900,{"date":1524,"open":1525,"high":1047,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",37.94,35.76,36.79,-2.06,-5.3,208800,{"date":1532,"open":1533,"high":1534,"low":545,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",36.95,39.23,38.85,1.94,5.26,274800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-12",40,40.8,36.8,36.91,-3.34,-8.3,336000,{"date":1549,"open":1550,"high":1551,"low":1250,"close":1490,"change":118,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1490},"2026-02-11",39.9,40.44,2.89,277700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":685,"percent_change":1560,"volume":1324,"transactions":9,"vwap":1559},"2026-02-10",39.6,40.029999,37.495,39.12,-2.52,{"date":1562,"open":1427,"high":1490,"low":1005,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-09",40.13,2.97,7.99,372600,{"date":1568,"open":555,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-06",37.95,35.6,37.16,2.58,7.46,338000,{"date":1576,"open":1543,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",38.14,34.31,34.58,-3.55,-9.31,415000,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":851,"percent_change":488,"volume":1588,"transactions":9,"vwap":1587},"2026-02-04",41.36,36.85,38.13,362600,{"date":1590,"open":1591,"high":1592,"low":1037,"close":1490,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1490},"2026-02-03",39.79,40.474,1.96,5.12,439200,{"date":1597,"open":1598,"high":1513,"low":1599,"close":891,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":891},"2026-02-02",36.42,36.21,2.23,6.18,555700,{"date":1604,"open":1605,"high":1541,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-30",39.5,35.54,36.060001,-5.22,-12.65,588000,{"date":1612,"open":1613,"high":1614,"low":1407,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-29",39.99,41.28,2.53,6.53,714900,{"date":1619,"open":1620,"high":1621,"low":966,"close":947,"change":1429,"percent_change":1622,"volume":1623,"transactions":9,"vwap":947},"2026-01-28",40.69,40.96,-4.25,544200,{"date":1625,"open":1626,"high":1627,"low":1506,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-27",41.44,41.45,40.47,-0.8,-1.94,723600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-26",47.97,48.21,41.18,41.27,-5.41,-11.59,1021400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":695,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-23",47.83,46.09,46.68,0.26,516900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":97,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-22",43.4,47.35,42.995,46.56,11.1,563100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-21",46.85,47.65,41.67,41.91,-4.41,-9.52,607300,{"date":1666,"open":1130,"high":1667,"low":1130,"close":1668,"change":1593,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",47.79,46.32,4.42,631900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-16",45.38,45.46,43.221,44.36,-1.92,-4.15,522500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-15",44.82,47.07,44.23,46.28,0.81,1.78,524900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-14",43.93,45.58,41.86,45.47,1.41,3.2,422300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":508,"percent_change":1181,"volume":1704,"transactions":9,"vwap":1703},"2026-01-13",44,46.74,41.55,44.060001,799800,{"date":1706,"open":1087,"high":1088,"low":1707,"close":1708,"change":1041,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-12",44.040001,44.9,-8.14,962800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":620,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-09",48.060001,51.44,47.26,48.88,2.26,482800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-08",48.28,48.82,45.4,47.8,-1.4,-2.85,390200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1059,"transactions":9,"vwap":1733},"2026-01-07",46.69,49.255,46,49.2,1.29,2.69,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":600,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-06",47.25,48.264,44.494,47.91,5.86,486700,{"date":1745,"open":1661,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-05",46.029999,41.739,45.26,4.13,10.04,504900,{"date":1753,"open":1621,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-02",41.57,38.133,41.13,0.83,2.06,1352900,{"date":1761,"open":1762,"high":1763,"low":1443,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-31",41.24,42.4,40.3,-1.19,-2.87,1408700,{"date":1769,"open":1476,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-30",43.77,40.24,41.49,-1.59,-3.69,1452100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-29",44.76,46.02,42.88,43.080002,-2.24,-4.94,1293900,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-26",48.75,45.18,45.32,-2.63,-5.48,1085200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-24",46.81,48.31,45.95,47.95,1.15,2.46,175400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1207,"change":984,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1207},"2025-12-23",45,47.44,44.52,3.47,510400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":860,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",48,49.42,44.48,45.23,-1.42,594900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":263,"volume":1824,"transactions":9,"vwap":1822},"2025-12-19",43.39,46.2,43,45.88,2.94,1648300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":620,"percent_change":1572,"volume":1831,"transactions":9,"vwap":1830},"2025-12-18",43.2,44.81,42.5,42.94,334000,{"date":1833,"open":1804,"high":1834,"low":1835,"close":1693,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1693},"2025-12-17",46.33,41.65,-2.41,-5.44,409200,{"date":1840,"open":1700,"high":1732,"low":1841,"close":1842,"change":1843,"percent_change":330,"volume":1844,"transactions":9,"vwap":1842},"2025-12-16",43.81,44.27,0.46,390800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1841,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1841},"2025-12-15",44.74,45.42,42.476,-0.3,-0.68,567000,{"date":1854,"open":889,"high":1467,"low":1855,"close":1856,"change":1857,"percent_change":984,"volume":1858,"transactions":9,"vwap":1856},"2025-12-12",42,44.11,0.68,574500,{"date":1860,"open":1541,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-11",45.85,39.145,43.43,3.51,8.79,962200,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":860,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-10",40.57,38.501,39.92,-1.6,416200,{"date":1875,"open":1398,"high":1876,"low":1398,"close":1869,"change":1800,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1869},"2025-12-09",40.87,6.45,381700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":447,"volume":1886,"transactions":9,"vwap":1884},"2025-12-08",38.32,40.49,36.55,38.11,0.09,511200,{"date":1888,"open":1224,"high":1756,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-05",37.9,38.02,-0.9,-2.31,290000,{"date":1895,"open":1896,"high":1897,"low":1248,"close":872,"change":1898,"percent_change":1259,"volume":1899,"transactions":9,"vwap":872},"2025-12-04",37.97,40.287,0.16,280500,{"date":1901,"open":1902,"high":1903,"low":998,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-03",37.78,38.81,38.76,0.97,2.57,250900,{"date":1909,"open":1910,"high":947,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-02",35.96,35.22,37.79,1.45,3.99,390600,{"date":1917,"open":1146,"high":1918,"low":1911,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-01",39.88,36.34,-3.35,-8.44,651300,{"date":1924,"open":1543,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-28",39.72,36.2,39.69,3.01,8.21,299200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":948,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":948},"2025-11-26",37.45,37.92,35.81,-0.59,-1.58,367800,{"date":1940,"open":565,"high":1941,"low":1942,"close":1424,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1424},"2025-11-25",38.18,34.85,1.67,4.69,451300,{"date":1947,"open":1948,"high":1949,"low":413,"close":1570,"change":1477,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1570},"2025-11-24",33.28,35.95,6.97,383000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1948,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1948},"2025-11-21",31.8,33.6,31.22,1.4,4.39,335400,{"date":1961,"open":1962,"high":1963,"low":389,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-20",35.07,36.16,31.88,-2.23,-6.54,525600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":374,"percent_change":148,"volume":1974,"transactions":9,"vwap":1973},"2025-11-19",34.55,37.86,33.92,34.11,473700,{"date":1976,"open":899,"high":899,"low":1977,"close":1978,"change":1979,"percent_change":1158,"volume":1980,"transactions":9,"vwap":1978},"2025-11-18",33.099998,33.98,-1.7,556100,{"date":1982,"open":1021,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":984,"volume":1987,"transactions":9,"vwap":1985},"2025-11-17",35.98,33.79,35.68,0.55,524400,{"date":1989,"open":282,"high":1990,"low":1991,"close":1992,"change":1564,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-14",35.34,28.2,35.13,9.24,572000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1725,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-13",34.12,35.049999,31.54,32.16,-4.17,520800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-12",32.55,33.84,31.52,33.56,1.56,4.88,403200,{"date":2013,"open":2014,"high":2014,"low":2015,"close":348,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":348},"2025-11-11",33.87,31.059999,-1.28,-3.85,269700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1948,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1948},"2025-11-10",33.19,33.88,32.214,1.6,5.05,467700,{"date":2028,"open":2029,"high":850,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-07",28.34,27.8,31.68,2.83,9.81,597100,{"date":2036,"open":2037,"high":2038,"low":627,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-06",30.28,31.13,28.85,-1.47,-4.85,362400,{"date":2044,"open":744,"high":382,"low":2045,"close":2046,"change":2047,"percent_change":730,"volume":2048,"transactions":9,"vwap":2046},"2025-11-05",29.85,30.32,-0.63,372900,{"date":2050,"open":2051,"high":844,"low":1312,"close":2052,"change":2053,"percent_change":1329,"volume":2054,"transactions":9,"vwap":2052},"2025-11-04",28.41,30.95,-1.26,412700,{"date":2056,"open":798,"high":2057,"low":2058,"close":2059,"change":340,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-03",34.44,31.765,32.21,-2.57,532500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":319,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-31",34.86,35.254,31.51,33.060001,-5.43,721800,{"date":2071,"open":485,"high":565,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-30",29.4,34.96,5.69,19.44,1260100,{"date":2078,"open":358,"high":485,"low":282,"close":2079,"change":363,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-29",29.27,-3.65,470500,{"date":2083,"open":2084,"high":2085,"low":776,"close":2086,"change":2087,"percent_change":659,"volume":2088,"transactions":9,"vwap":2086},"2025-10-28",29.94,31.040001,30.38,-0.19,432000,{"date":2090,"open":473,"high":2091,"low":2092,"close":371,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":371},"2025-10-27",33.49,30.4,-4.07,-11.75,819000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":569,"volume":2103,"transactions":9,"vwap":2101},"2025-10-24",34.88,36.253,33.23,34.64,0.07,648000,{"date":2105,"open":2106,"high":942,"low":1578,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-23",36.72,34.57,-0.98,-2.76,379100,{"date":2112,"open":1962,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-22",37.38,33.0099983,35.55,-1.84,-4.92,879100,{"date":2120,"open":2121,"high":1500,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-21",38.34,34.84,37.39,-2.8,-6.97,681800,{"date":2128,"open":1855,"high":1763,"low":883,"close":2129,"change":393,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-20",40.19,2.16,994700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-17",40.38,43.15,39.080002,39.34,-4.71,-10.69,890600,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1008,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-16",46.3,42.099998,44.049999,-6.16,869100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-15",53.25,53.69,45.35,46.94,-5.72,-10.86,1483000,{"date":2158,"open":1082,"high":26,"low":2159,"close":2160,"change":621,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-14",47.00099945,52.66,7.89,1368000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-13",49.86,51.39,47.125,48.81,4.96,11.31,1486800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1017,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-10",41.9,45.96,41.245,43.85,6.05,1254300,{"date":2181,"open":2182,"high":1700,"low":955,"close":2183,"change":2108,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-09",43.049999,41.35,-2.32,857700,{"date":2187,"open":2188,"high":2189,"low":2136,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-08",39.099998,42.83,42.33,4.1,10.72,901600,{"date":2195,"open":1483,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-07",41.92,36.54,38.23,-2.13,-5.28,1070600,{"date":2203,"open":1526,"high":2204,"low":1526,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-06",40.667,40.36,5.33,15.22,1062900,{"date":2210,"open":805,"high":1029,"low":2211,"close":2212,"change":2213,"percent_change":1757,"volume":2214,"transactions":9,"vwap":2212},"2025-10-03",34.07,35.029999,0.29,519300,{"date":2216,"open":2217,"high":2122,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-02",34.4,32.3,34.74,0.51,1.49,304200,{"date":2224,"open":2225,"high":2226,"low":810,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-01",33.85,34.37,34.23,0.44,1.3,318100,{"date":2232,"open":2211,"high":2064,"low":2233,"close":1984,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1984},"2025-09-30",32.26,-0.4,-1.17,587800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":958,"percent_change":900,"volume":2243,"transactions":9,"vwap":2242},"2025-09-29",34.48,34.97,33.704,34.19,464200,{"date":2245,"open":2246,"high":2247,"low":413,"close":2008,"change":90,"percent_change":1493,"volume":2248,"transactions":9,"vwap":2008},"2025-09-26",33.48,35.47,718000,{"date":2250,"open":729,"high":2251,"low":2252,"close":413,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":413},"2025-09-25",33.68,30.31,2.03,6.65,688700,{"date":2257,"open":1354,"high":2258,"low":1354,"close":360,"change":1244,"percent_change":2259,"volume":2260,"transactions":9,"vwap":360},"2025-09-24",31.25,2.55,384700,{"date":2262,"open":290,"high":400,"low":2263,"close":2264,"change":2265,"percent_change":330,"volume":2266,"transactions":9,"vwap":2264},"2025-09-23",29.59,29.75,0.31,580300,{"date":2268,"open":2269,"high":347,"low":2270,"close":2271,"change":2040,"percent_change":1158,"volume":2272,"transactions":9,"vwap":2271},"2025-09-22",30.52,28.31,29.44,692600,{"date":2274,"open":250,"high":400,"low":2275,"close":329,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":329},"2025-09-19",28.89,1.74,5.97,1387700,{"date":2280,"open":2281,"high":18,"low":647,"close":2282,"change":1646,"percent_change":68,"volume":2283,"transactions":9,"vwap":2282},"2025-09-18",28.95,29.17,400900,{"date":2285,"open":2286,"high":238,"low":2286,"close":674,"change":1905,"percent_change":1807,"volume":2287,"transactions":9,"vwap":674},"2025-09-17",27.88,454000,{"date":2289,"open":2290,"high":703,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-16",29.18,27.85,27.94,-1.86,-6.24,386100,{"date":2297,"open":919,"high":925,"low":2298,"close":240,"change":2299,"percent_change":920,"volume":2300,"transactions":9,"vwap":240},"2025-09-15",28.49,-0.51,852500,{"date":2302,"open":1354,"high":2303,"low":2304,"close":2252,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2252},"2025-09-12",30.6,29.037001,0.93,3.17,342100,{"date":2309,"open":2030,"high":2263,"low":2310,"close":2311,"change":2312,"percent_change":611,"volume":2313,"transactions":9,"vwap":2311},"2025-09-11",27.543,29.38,1.28,343300,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2265,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-10",27.18,28.613,28.1,1.12,424600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1335,"change":383,"percent_change":404,"volume":2326,"transactions":9,"vwap":1335},"2025-09-09",28.66,29.298,27.13,371900,{"date":2328,"open":197,"high":2329,"low":2330,"close":2282,"change":610,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2282},"2025-09-08",29.55,27.5,4.78,506200,{"date":2334,"open":2281,"high":607,"low":2335,"close":2336,"change":2337,"percent_change":821,"volume":2338,"transactions":9,"vwap":2336},"2025-09-05",27.43,27.84,-0.37,349100,{"date":2340,"open":2341,"high":628,"low":2342,"close":1304,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1304},"2025-09-04",28.09,27.61,-0.04,-0.14,420400,{"date":2347,"open":1319,"high":2051,"low":1318,"close":20,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":20},"2025-09-03",1.64,6.16,364500,{"date":2352,"open":216,"high":703,"low":2353,"close":2354,"change":2355,"percent_change":1837,"volume":2356,"transactions":9,"vwap":2354},"2025-09-02",26.5,26.61,-1.53,592500,{"date":2358,"open":655,"high":2275,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-29",27.2,28.14,0.23,0.82,600400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":118,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-28",27.3,28.44,27.17,27.91,4.22,522700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":123,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-27",26.91,26.97,25.75,26.78,0.94,337300,{"date":2381,"open":2376,"high":2382,"low":2376,"close":2383,"change":393,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-26",27.040001,26.53,3.31,378900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-25",25.3,26.84,24.99,25.68,0.22,0.86,397000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":620,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-22",24.48,25.576,24.12,25.46,4.43,387600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":667,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-21",23.43,24.5,23.155,24.38,2.61,298500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1885,"percent_change":148,"volume":2417,"transactions":9,"vwap":2416},"2025-08-20",23.95,24.030001,22.31,23.76,485100,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-19",27.25,23.11,23.67,-3.19,-11.88,773500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1734,"percent_change":2432,"volume":1664,"transactions":9,"vwap":2431},"2025-08-18",25.74,27.44,24.81,26.86,5.04,{"date":2434,"open":2435,"high":2353,"low":2436,"close":2437,"change":2438,"percent_change":425,"volume":2439,"transactions":9,"vwap":2437},"2025-08-15",26.25,24.84,25.57,-0.39,416100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1470,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-14",26.65,27.39,25.87,25.96,-0.38,831300,{"date":2449,"open":2450,"high":2451,"low":2421,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-13",23.8,26.44,26.059999,2.3,9.68,1143500,{"date":2457,"open":67,"high":2458,"low":2459,"close":2416,"change":74,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2416},"2025-08-12",25.08,23.19,-4.35,488600,{"date":2463,"open":2406,"high":2444,"low":2464,"close":2436,"change":414,"percent_change":393,"volume":2465,"transactions":9,"vwap":2436},"2025-08-11",24.01,720100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-08",22.92,24.64,22.75,24.63,2.07,9.18,689700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-07",20.5,22.69,20.32,22.56,3.23,16.71,575100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":209,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-06",19,19.45,18.5,19.33,-0.26,213300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":189,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-05",18.49,19.38,18.3,4.81,382900,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2494,"change":1410,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2494},"2025-08-04",17.53,18.65,7.31,314800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1757,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-01",16.99,17.36,16.29,17.23,5.06,415200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2344,"percent_change":340,"volume":2519,"transactions":9,"vwap":2518},"2025-07-31",16.54,16.87,16.030001,16.4,324600,{"date":2521,"open":2522,"high":2523,"low":2518,"close":2515,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2515},"2025-07-30",17.5,17.808,-1.36,-7.6,558400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":724,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-29",18.4,18.53,17.865,17.9,-1.97,235600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":777,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-28",19.64,19.68,18.08,18.26,-8.1,446000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1279,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-25",19.75,20.2,19.43,19.87,-1.14,280800,{"date":2552,"open":2553,"high":2546,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-24",20.059999,19.3,20.1,0.52,2.66,230300,{"date":2560,"open":2561,"high":2546,"low":2562,"close":2563,"change":2564,"percent_change":2220,"volume":2565,"transactions":9,"vwap":2563},"2025-07-23",19.32,19.19,19.58,0.1,268100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":74,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-22",20.3,20.318,19.13,19.48,-5.25,574600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":676,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-21",21.49,21.5,20.15,20.56,-2,471200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1244,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-18",20.42,21.959,20.22,20.98,3.76,650200,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2586,"change":1244,"percent_change":1314,"volume":2594,"transactions":9,"vwap":2586},"2025-07-17",19.07,20.46,622600,{"date":2596,"open":2487,"high":2597,"low":2598,"close":2599,"change":153,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-16",20.075001,18.725,19.46,1.83,851300,{"date":2603,"open":2486,"high":2604,"low":2532,"close":2605,"change":352,"percent_change":2178,"volume":2606,"transactions":9,"vwap":2605},"2025-07-15",19.424,19.11,1025300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1410,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-14",17.25,18.747,17.15,18.02,7.52,1052300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-11",16.3,17.14,15.58,16.76,0.58,3.58,729900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1117,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-10",14.6,16.39,14.31,16.18,21.02,1911600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":976,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-09",12.93,13.39,12.703,13.37,3.72,261700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":210,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-08",13,13.011,12.41,12.89,-1.3,338700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2651,"change":738,"percent_change":738,"volume":2653,"transactions":9,"vwap":2651},"2025-07-07",12.87,13.06,12.545,261000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2651,"change":1501,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2651},"2025-07-03",12.99,13.069,12.829,-0.15,113400,{"date":2662,"open":2645,"high":2663,"low":2664,"close":2665,"change":2392,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-02",13.19,12.78,13.08,1.71,194700,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":241,"percent_change":920,"volume":2673,"transactions":9,"vwap":2672},"2025-07-01",13.4,12.75,12.86,247400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2665,"change":2392,"percent_change":2666,"volume":2679,"transactions":9,"vwap":2665},"2025-06-30",12.5,13.1,12.4,296400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2672,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2672},"2025-06-27",12.92,13.015,12.43,-0.49,-3.67,2176700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1251,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-26",13.09,13.38,12.8,13.35,2.14,271700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-25",13.56,13.693,13.07,-0.67,-4.88,277100,{"date":2705,"open":2706,"high":2707,"low":2698,"close":2708,"change":814,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-24",13.76,13.925,13.74,-2.35,279200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":351,"percent_change":1445,"volume":2717,"transactions":9,"vwap":2716},"2025-06-23",13.73,14.29,13.65,14.07,258400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2713,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2713},"2025-06-20",14.14,14.17,13.595,-0.53,-3.72,264400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":676,"volume":2733,"transactions":9,"vwap":2731},"2025-06-18",14.42,14.79,14.25,14.26,-0.06,245700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2659,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-17",14.5,14.58,14,14.32,-1.04,184000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2564,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-16",14.19,14.64,14.15,14.47,0.7,205300,{"date":2751,"open":2752,"high":2729,"low":2753,"close":2754,"change":2220,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-13",14.13,13.919,14.37,3.68,349600,{"date":2758,"open":2670,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-12",13.91,13.16,13.86,0.67,5.08,318200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2663,"change":2770,"percent_change":2723,"volume":2771,"transactions":9,"vwap":2663},"2025-06-11",13.11,13.255,12.96,-0.07,158900,{"date":2773,"open":2774,"high":2775,"low":2677,"close":2776,"change":2446,"percent_change":2777,"volume":1907,"transactions":9,"vwap":2776},"2025-06-10",13.75,13.817,13.26,-2.79,{"date":2779,"open":2780,"high":2781,"low":2691,"close":2782,"change":2102,"percent_change":2556,"volume":2783,"transactions":9,"vwap":2782},"2025-06-09",13.6,13.886,13.64,239700,{"date":2785,"open":2759,"high":2786,"low":2787,"close":2788,"change":1470,"percent_change":242,"volume":2789,"transactions":9,"vwap":2788},"2025-06-06",13.95,13.331,13.57,406300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2087,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-05",13.99,14.06,13.5,13.67,-1.37,252900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2761,"change":1225,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2761},"2025-06-04",13.27,13.9,13.115,4.6,660800,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-03",13.59,13.05,13.25,-0.46,-3.36,233800,{"date":2814,"open":2807,"high":2815,"low":2816,"close":2817,"change":976,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-02",14.213,13.425,13.71,3.63,359500,{"date":2821,"open":2822,"high":2670,"low":2823,"close":2824,"change":2825,"percent_change":590,"volume":2826,"transactions":9,"vwap":2824},"2025-05-30",13.24,12.48,13.23,-0.08,474300,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-29",14.35,13.28,13.31,-0.75,-5.33,231500,{"date":2836,"open":2721,"high":2837,"low":2838,"close":2793,"change":548,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2793},"2025-05-28",14.62,13.771,0.14,371100,{"date":2842,"open":2843,"high":2731,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-27",13.79,13.445,14.04,0.54,4,442700,{"date":2850,"open":2851,"high":2801,"low":2851,"close":2794,"change":293,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2794},"2025-05-23",12.61,8.61,475300,{"date":2855,"open":2856,"high":2656,"low":2857,"close":2684,"change":762,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2684},"2025-05-22",12.95,12.3,-4.24,262100,{"date":2861,"open":2862,"high":2808,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-21",12.7,12.465,12.98,0.27,2.12,276900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":813,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-20",12.82,12.85,12.34,12.71,-0.86,296500,{"date":2877,"open":2878,"high":2870,"low":2879,"close":2870,"change":2392,"percent_change":1173,"volume":2880,"transactions":9,"vwap":2870},"2025-05-19",12.64,12.25,165600,{"date":2882,"open":2676,"high":2883,"low":2884,"close":2885,"change":2087,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-16",12.79,12.45,12.6,-1.49,179000,{"date":2889,"open":2671,"high":2890,"low":2885,"close":2883,"change":1251,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2883},"2025-05-15",12.985,2.24,173500,{"date":2894,"open":2895,"high":2896,"low":177,"close":2895,"change":813,"percent_change":2897,"volume":1907,"transactions":9,"vwap":2895},"2025-05-14",12.51,12.88,-0.87,{"date":2899,"open":2900,"high":2672,"low":177,"close":2901,"change":2337,"percent_change":1726,"volume":2902,"transactions":9,"vwap":2901},"2025-05-13",12.67,12.62,654600,{"date":2904,"open":2738,"high":2905,"low":2906,"close":2656,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2656},"2025-05-12",14.21,12.81,-1.34,-9.35,671700,{"date":2911,"open":2745,"high":2912,"low":2913,"close":2914,"change":2344,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-09",14.74,14.0050001,14.33,-0.97,243300,{"date":2918,"open":2207,"high":2919,"low":2920,"close":2747,"change":1040,"percent_change":1364,"volume":1838,"transactions":9,"vwap":2747},"2025-05-08",15.715,14.38,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-07",16.27,16.722,15.8,15.99,-0.7,-4.19,181500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":90,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-06",15.98,17,15.7,16.69,6.51,278100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-05",15.5,15.82,14.98,15.67,0.69,4.61,252300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2942,"change":2490,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2942},"2025-05-02",15.47,15.9,14.91,-1.71,210200,{"date":2955,"open":2940,"high":2956,"low":2957,"close":2958,"change":2832,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-01",15.85,15.05,15.24,-4.69,333500,{"date":2962,"open":2963,"high":2964,"low":2207,"close":2926,"change":1501,"percent_change":1419,"volume":2965,"transactions":9,"vwap":2926},"2025-04-30",15.83,16.21,244100,{"date":2967,"open":2968,"high":2609,"low":2969,"close":2970,"change":2040,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-04-29",17.01,15.95,16.01,-8.41,351700,{"date":2974,"open":2933,"high":2975,"low":2976,"close":2977,"change":958,"percent_change":746,"volume":2978,"transactions":9,"vwap":2977},"2025-04-28",17.69,16.97,17.48,234600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-04-25",17.58,17.93,16.75,16.85,-1.21,-6.7,244800,{"date":2989,"open":2501,"high":2990,"low":2991,"close":2992,"change":1075,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-04-24",18.559,17.285,18.059999,4.33,330100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":330,"volume":3002,"transactions":9,"vwap":3000},"2025-04-23",16.945,17.39,16.38,17.31,0.18,363700,{"date":181,"open":3004,"high":2539,"low":3005,"close":3006,"change":340,"percent_change":404,"volume":3007,"transactions":9,"vwap":3006},17.98,16.55,17.13,470000]