[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPI":3,"homepage-market-summary":31,"stock-historical-IPI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPI","2026-10-05",{"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},"Intrepid Potash, Inc","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Intrepid Potash Inc produces and sells potash and potash byproducts in three main product segments: Potash, Trio, and Oilfield Solutions. The Potash segment produces and sells potash to the agricultural industry as a fertilizer input, the industrial market as a component of oil and gas drilling fluid, and the animal feed market as a nutrient supplement. The Trio segment produces and sells specialty fertilizer that consists of potassium, sulfate, and magnesium and is mined from langbeinite ore. The oilfield solutions segment offers water, high-speed potassium chloride mixing services, saltwater disposal services, and trucking services. The vast majority of revenue is generated in the United States, where the firm's production facilities are located.","478","Denver, CO",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},33.38,32.83,33.5,32.4,32.76,0.62,1.89,171653.350025,4437,33.2343,50.34,22.55,230107.86156360558,39,4643,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},215849,78784973.252465,11.49,"2025-04-23",[183,184,193,203,214,225,234,244,254,265,276,287,296,307,318,329,340,351,362,372,383,392,402,413,424,435,445,455,466,474,484,494,504,513,523,534,544,554,565,576,587,598,608,618,626,636,646,656,666,676,685,695,704,715,725,733,741,750,757,764,772,780,786,792,799,806,812,819,827,835,841,846,852,861,869,878,886,894,902,908,915,921,927,933,940,949,956,964,971,980,988,997,1002,1009,1017,1026,1034,1042,1051,1060,1069,1078,1085,1092,1099,1106,1113,1122,1128,1134,1142,1148,1156,1163,1167,1173,1181,1189,1194,1203,1208,1214,1222,1229,1236,1244,1251,1260,1267,1276,1284,1293,1302,1310,1318,1326,1331,1336,1343,1349,1357,1364,1372,1380,1389,1396,1403,1410,1418,1425,1429,1435,1444,1451,1457,1463,1471,1477,1482,1489,1495,1501,1509,1514,1520,1526,1533,1540,1544,1550,1555,1564,1572,1578,1584,1590,1594,1599,1606,1613,1619,1625,1632,1640,1648,1656,1663,1670,1676,1682,1690,1699,1706,1713,1718,1722,1728,1736,1744,1752,1760,1767,1773,1781,1788,1796,1804,1812,1819,1824,1832,1838,1844,1852,1859,1866,1871,1880,1883,1888,1895,1903,1910,1917,1923,1932,1939,1948,1956,1961,1967,1971,1980,1988,1994,2001,2008,2014,2021,2028,2033,2041,2047,2052,2058,2063,2069,2075,2081,2086,2093,2100,2107,2113,2121,2127,2133,2139,2148,2157,2164,2170,2175,2177,2183,2189,2195,2199,2206,2213,2219,2225,2232,2237,2245,2251,2257,2263,2271,2279,2286,2290,2294,2299,2306,2312,2317,2320,2326,2333,2338,2343,2348,2353,2357,2364,2370,2376,2383,2389,2395,2400,2405,2411,2416,2421,2425,2430,2435,2438,2442,2446,2451,2456,2462,2466,2471,2476,2481,2486,2489,2494,2499,2506,2512,2518,2522,2527,2531,2534,2538,2545,2551,2558,2563,2570,2578,2583,2587,2592,2597,2605,2610,2616,2621,2627,2634,2638,2643,2647,2653,2658,2665,2669,2672,2676,2681,2687,2693,2697,2701,2704,2707,2711,2715],{"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":18,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",32.6,32.57,0.16,0.49,150276.412821,4463,33.0307,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",31.83,32.65,31.515,0.52,1.62,213999.479014,4864,32.1714,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",32.45,32.95,32.03,32.08,-0.27,-0.83,252898.515142,4717,32.3063,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",31.95,32.795,31.445,32.35,0.01,0.03,312468.723156,5711,32.2143,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",34.34,32.34,-1.7,-4.99,186215.205796,4536,32.9516,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",35.59,33.95,34.04,-1.8,-5.02,185595.272024,4826,34.3279,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",36.99,35.51,35.84,-0.88,-2.4,163789.980941,4272,35.9657,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",37.1,37.54,36.68,36.72,-0.49,-1.32,89292.758054,2998,36.9431,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",37,37.6495,36.1051,37.21,0.29,0.79,161597.59783,4318,37.1369,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",37.15,37.85,35.63,36.92,-0.57,-1.52,393007.742154,7271,36.7604,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":240,"volume":293,"transactions":294,"vwap":295},"2026-09-18",39.54,37.47,37.49,-1.98,277825.356162,3654,37.7287,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",38.56,39.8,38.28,39.47,1.3,3.41,188894.404529,4572,39.2731,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",38.62,38.86,37.805,38.17,-0.47,-1.22,123154.781058,3901,38.3364,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",38.3,38.935,38.0501,38.64,0.22,0.57,122146.499292,4180,38.5707,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",40.17,40.4225,38.0042,38.42,-1.26,-3.18,157254.228196,4124,38.6019,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",40.11,40.795,39.05,39.68,-0.6,-1.49,161667.276304,5152,39.6254,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",41.26,42.09,40.06,40.28,-0.98,-2.38,173390.993659,5169,40.6028,{"date":363,"open":364,"high":365,"low":366,"close":353,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.06,42.3587,40.77,-0.28,-0.67,173231.920276,4998,41.2996,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",40.79,42.115,40.51,41.54,1.03,2.54,287369.945685,5840,41.5132,{"date":384,"open":385,"high":386,"low":387,"close":376,"change":388,"percent_change":357,"volume":389,"transactions":390,"vwap":391},"2026-09-04",40.02,41.05,39.03,-0.4,179152.331421,4933,40.3355,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":142,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",42.045,42.744,40.1105,40.91,-0.82,221910.063155,5553,40.756,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",40.01,41.99,39.91,41.25,0.55,1.35,305138.966864,6826,41.1465,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",38.97,41.55,38.259,40.7,2.03,5.25,388862.681571,8396,40.3523,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",38.14,39.464,37.8,38.67,1.07,2.85,209862.487524,4305,38.4685,{"date":436,"open":437,"high":323,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",37.92,37.26,37.6,-0.08,-0.21,148691.613013,4396,37.6617,{"date":446,"open":270,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",38.01,36.5101,37.68,0.3,0.8,160678.846381,4613,37.2319,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",37.53,38.425,37.31,37.38,-0.43,-1.14,150083.917808,4450,37.7519,{"date":467,"open":291,"high":468,"low":469,"close":470,"change":440,"percent_change":441,"volume":471,"transactions":472,"vwap":473},"2026-08-25",38.2,36.679,37.81,161085.819401,5226,37.545,{"date":475,"open":476,"high":477,"low":257,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",38.98,39.7984,37.89,-1.09,-2.8,309943.182811,7647,38.3631,{"date":485,"open":486,"high":487,"low":488,"close":476,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",38.8,39.57,38.48,0.7,1.83,321692.671275,7495,39.1059,{"date":495,"open":496,"high":497,"low":498,"close":300,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",37.11,38.904,36.71,1.29,3.49,326730.779021,6491,38.0815,{"date":505,"open":246,"high":506,"low":507,"close":246,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",38.26,36.735,0.58,1.59,290043.936127,6339,37.4713,{"date":514,"open":267,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",37.015,35.73,36.41,-0.19,-0.52,124422.562468,4418,36.2592,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",36.61,37.48,36.22,36.6,-0.02,-0.05,125407.305703,5377,36.6182,{"date":535,"open":536,"high":259,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",36.37,36.14,36.62,0.64,1.78,173757.015437,5190,36.4915,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":335,"volume":551,"transactions":552,"vwap":553},"2026-08-13",36.15,36.78,35.65,35.98,-0.46,124440.909753,3598,36.0142,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",36.95,37.2295,36.325,36.44,-0.44,-1.19,168886.449288,4677,36.6362,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",37.45,38.39,36.57,36.88,-0.87,-2.3,158003.289489,4651,37.186,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",34.95,37.76,34.795,37.75,2.9,8.32,271631.295436,6808,36.7535,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",34.71,35.215,33.88,34.85,-0.07,-0.2,205122.111827,5679,34.784,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":151,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",33.37,34.94,32.73,34.92,3.47,183314.759952,5984,34.2559,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":441,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",35.89,35.99,32.81,33.75,-0.62,263401.842301,6241,33.9182,{"date":619,"open":620,"high":227,"low":186,"close":621,"change":158,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",33.15,33.96,2.01,232133.595747,6086,33.6823,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":368,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",33.8,33.905,32.52,33.29,-1.97,198355.519353,6157,33.1731,{"date":637,"open":638,"high":639,"low":640,"close":621,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",35.32,35.33,33.7402,-1.36,-3.85,140599.620944,4243,34.0961,{"date":647,"open":648,"high":649,"low":650,"close":638,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",35.18,35.54,34.67,-0.14,-0.39,119110.425702,3648,35.1463,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":54,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",35.85,36.1299,34.81,35.46,0.51,191089.14679,4589,35.3812,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":127,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",34.56,35.9399,34.39,35.28,2.89,231235.106739,4857,35.046,{"date":677,"open":678,"high":679,"low":18,"close":680,"change":681,"percent_change":168,"volume":682,"transactions":683,"vwap":684},"2026-07-27",33.86,34.44,34.29,0.07,186379.173324,4353,34.1452,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":368,"volume":692,"transactions":693,"vwap":694},"2026-07-24",34.45,34.475,33.47,34.22,-0.23,141144.294362,3999,34.0521,{"date":696,"open":697,"high":548,"low":698,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",35.44,33.93,-0.37,-1.06,153370.678357,3996,34.5227,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",34.9,35.8,34.615,34.82,0.48,1.4,131300.730848,4796,34.9065,{"date":716,"open":717,"high":718,"low":719,"close":227,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",34.15,34.59,33.81,0.38,1.12,141545.560374,4381,34.2609,{"date":726,"open":613,"high":727,"low":728,"close":621,"change":89,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",34.46,33.6,-0.7,101814.119781,3212,34.0608,{"date":734,"open":735,"high":603,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",34.28,34.099998,34.2,-0.01,-0.03,127200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",34.83,35.39,34.040001,34.21,-0.66,-1.89,114700,{"date":751,"open":752,"high":611,"low":690,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",35.42,34.87,-0.84,-2.35,153800,{"date":758,"open":759,"high":760,"low":744,"close":761,"change":762,"percent_change":324,"volume":763,"transactions":9,"vwap":761},"2026-07-14",36.21,36.27,35.71,0.08,180700,{"date":765,"open":766,"high":767,"low":768,"close":280,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":280},"2026-07-13",35,36.099998,34.37,0.83,2.39,272800,{"date":773,"open":746,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",35.2,34.11,34.8,0.59,1.72,144900,{"date":781,"open":782,"high":592,"low":783,"close":746,"change":784,"percent_change":229,"volume":785,"transactions":9,"vwap":746},"2026-07-09",34.76,33.9,-0.59,104900,{"date":787,"open":788,"high":258,"low":789,"close":776,"change":209,"percent_change":790,"volume":791,"transactions":9,"vwap":776},"2026-07-08",35.6,34.47,-0.77,216300,{"date":793,"open":678,"high":794,"low":628,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",35.14,35.07,0.9,2.63,202000,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":777,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-06",33.4,34.48,34.17,1.76,118200,{"date":807,"open":613,"high":808,"low":809,"close":810,"change":681,"percent_change":73,"volume":811,"transactions":9,"vwap":810},"2026-07-02",34.5,33.25,33.58,128200,{"date":813,"open":814,"high":815,"low":186,"close":816,"change":107,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",32.74,33.54,33.51,2.23,428800,{"date":820,"open":783,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",34.13,32.36,32.78,-0.64,-1.92,508800,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",34.79,32.53,33.42,-1.17,-3.38,426200,{"date":836,"open":837,"high":650,"low":838,"close":718,"change":39,"percent_change":839,"volume":840,"transactions":9,"vwap":718},"2026-06-26",33.65,33.060001,1.95,394000,{"date":842,"open":802,"high":802,"low":843,"close":698,"change":844,"percent_change":74,"volume":845,"transactions":9,"vwap":698},"2026-06-25",33.0099983,0.46,134200,{"date":847,"open":620,"high":848,"low":196,"close":689,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":689},"2026-06-24",33.77,0.25,0.75,261000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",33.91,34.029999,33.09,33.22,-1.16,-3.37,190700,{"date":862,"open":227,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",34.74,33.61,34.38,-0.11,-0.32,276800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",34.7,34.91,33.73,34.49,-0.55,-1.57,220900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",34.3,35.68,35.040001,0.85,2.49,186700,{"date":887,"open":888,"high":794,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",34.78,33.89,34.19,-1.67,-4.66,373900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":88,"volume":901,"transactions":9,"vwap":899},"2026-06-15",35.4,36.18,34.97,35.86,-0.29,192700,{"date":903,"open":670,"high":904,"low":670,"close":546,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":546},"2026-06-12",36.52,1.79,5.21,190300,{"date":909,"open":865,"high":910,"low":911,"close":912,"change":102,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",34.99,33.97,34.36,1.66,146000,{"date":916,"open":917,"high":774,"low":918,"close":628,"change":88,"percent_change":919,"volume":920,"transactions":9,"vwap":628},"2026-06-10",34.55,33.72,-2.31,179900,{"date":922,"open":923,"high":589,"low":924,"close":925,"change":593,"percent_change":594,"volume":926,"transactions":9,"vwap":925},"2026-06-09",34.53,33.33,34.6,306900,{"date":928,"open":929,"high":930,"low":931,"close":650,"change":900,"percent_change":210,"volume":932,"transactions":9,"vwap":650},"2026-06-08",35.12,35.94,34.63,196700,{"date":934,"open":935,"high":935,"low":743,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",37.07,34.96,-2.22,-5.97,237900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",37.46,37.55,36.36,37.18,0.77,2.11,233200,{"date":950,"open":951,"high":952,"low":527,"close":517,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":517},"2026-06-03",38.0099983,38.54,-1.66,-4.36,358400,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",38,39.18,38.07,-0.12,-0.31,154300,{"date":965,"open":966,"high":967,"low":426,"close":968,"change":249,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-01",40.049999,40.5,38.19,-2.25,334900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",39.17,39.72,38.81,39.07,-0.36,-0.91,167600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":158,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",39.080002,39.76,38.7,39.43,1.73,135600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",39.02,39.63,38.27,38.76,-1.04,-2.61,129700,{"date":998,"open":999,"high":1000,"low":990,"close":299,"change":271,"percent_change":107,"volume":1001,"transactions":9,"vwap":299},"2026-05-26",39.029999,40.18,153400,{"date":1003,"open":1004,"high":1005,"low":29,"close":1006,"change":210,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",40.42,40.95,39.51,-2.06,138800,{"date":1010,"open":1011,"high":1012,"low":1006,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",40.47,41.52,40.34,0.04,0.1,128400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",40.88,41.34,39.26,40.3,-1.01,-2.44,186300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":271,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",41.12,41.7,39.83,41.31,0.12,175200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":747,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",41.39,42.099998,40.12,41.19,-1.58,187200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",42.44,43.75,41.67,41.85,-0.78,-1.83,223700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",44.72,44.99,42.3,42.63,-2.77,-6.1,254900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",47.14,48,44.28,45.4,-1.28,-2.74,319500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",43.46,47.32,43.02,46.68,2.93,6.7,466700,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1045,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1045},"2026-05-11",37.029999,43.8,5.94,15.71,394500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":470,"change":88,"percent_change":1090,"volume":1091,"transactions":9,"vwap":470},"2026-05-08",38.099998,38.43,37.13,-2.07,193300,{"date":1093,"open":289,"high":299,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",36.66,38.61,0.94,2.5,371700,{"date":1100,"open":1101,"high":1102,"low":460,"close":1103,"change":1024,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-06",39.060001,39.81,37.67,-6.08,232500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":342,"change":946,"percent_change":1111,"volume":1112,"transactions":9,"vwap":342},"2026-05-05",39.040001,40.48,38.36,1.96,175000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",39.92,40.26,38.79,39.34,-0.38,-0.96,182500,{"date":1123,"open":1124,"high":1011,"low":1125,"close":974,"change":1126,"percent_change":720,"volume":1127,"transactions":9,"vwap":974},"2026-05-01",39.69,38.23,0.15,191300,{"date":1129,"open":1130,"high":1011,"low":470,"close":487,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":487},"2026-04-30",37.84,1.06,2.75,285800,{"date":1135,"open":1136,"high":1124,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",38.11,38.02,38.51,0.98,2.61,303300,{"date":1143,"open":1117,"high":1144,"low":1145,"close":457,"change":388,"percent_change":1146,"volume":1147,"transactions":9,"vwap":457},"2026-04-28",38.83,37.17,-1.05,127500,{"date":1149,"open":942,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-27",37.94,36.81,37.93,1.02,2.76,161000,{"date":1157,"open":945,"high":945,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",36.23,36.91,-0.5,-1.34,122600,{"date":1164,"open":1137,"high":1137,"low":525,"close":1165,"change":900,"percent_change":790,"volume":1166,"transactions":9,"vwap":1165},"2026-04-23",37.41,182600,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":112,"percent_change":839,"volume":1172,"transactions":9,"vwap":1171},"2026-04-22",37.39,38.16,37.7,200100,{"date":1174,"open":1175,"high":1176,"low":896,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",36,37.14,36.98,1.2,3.35,280000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":777,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-20",35.34,36.11,35.19,35.78,1.68,222800,{"date":1190,"open":1089,"high":1089,"low":578,"close":1185,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1185},"2026-04-17",-4.09,-10.41,496100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-16",37.72,39.5,36.83,39.28,1.81,4.83,306300,{"date":1204,"open":1205,"high":320,"low":1206,"close":290,"change":738,"percent_change":739,"volume":1207,"transactions":9,"vwap":290},"2026-04-15",37.44,37.28,204100,{"date":1209,"open":257,"high":1210,"low":1211,"close":526,"change":1212,"percent_change":335,"volume":1213,"transactions":9,"vwap":526},"2026-04-14",38.029999,36.82,-0.48,265500,{"date":1215,"open":1210,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",38.32,37.29,37.96,0.61,1.63,261300,{"date":1223,"open":1224,"high":1225,"low":267,"close":1226,"change":518,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-10",37.32,37.9,37.35,-0.51,238700,{"date":1230,"open":1231,"high":1232,"low":1226,"close":257,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":257},"2026-04-09",41.24,43.27,-4.05,-9.74,379700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":508,"volume":1243,"transactions":9,"vwap":1241},"2026-04-08",38.5,41.68,36.85,41.59,0.24,726200,{"date":1245,"open":1246,"high":1247,"low":1031,"close":1248,"change":368,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-07",42.84,44,41.35,-1.59,360100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",43.92,44.98,41.79,42.02,-1.78,-4.06,260800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1081,"change":778,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1081},"2026-04-02",43.43,45.49,43.23,4.09,402400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-01",42.23,43.21,40.76,42.080002,-0.69,-1.61,283500,{"date":1277,"open":1278,"high":1279,"low":1241,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",43.25,45,42.77,-1.3,-2.95,418200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-30",46.57,47.78,43.51,44.07,-2.45,-5.27,547500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",42.5,46.7,41.57,46.52,3.9,9.15,736900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1049,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-26",43.94,45.24,42.29,42.62,-4.12,405100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":797,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-25",41.41,44.7,41.049999,44.45,6.29,620900,{"date":1319,"open":1320,"high":1321,"low":320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-24",38.53,41.92,41.82,3.15,8.15,411400,{"date":1327,"open":1328,"high":991,"low":935,"close":429,"change":1329,"percent_change":691,"volume":1330,"transactions":9,"vwap":429},"2026-03-23",37.4,-0.09,394700,{"date":1332,"open":1088,"high":1333,"low":267,"close":993,"change":117,"percent_change":1334,"volume":1335,"transactions":9,"vwap":993},"2026-03-20",39.09,0.91,601200,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1191,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",40,37.73,38.41,-1.64,501000,{"date":1344,"open":1345,"high":1346,"low":966,"close":966,"change":748,"percent_change":1347,"volume":1348,"transactions":9,"vwap":966},"2026-03-18",42.95,43.080002,-4.51,392700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":272,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",42.15,43.22,41.61,41.94,0.33,392400,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1353,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1353},"2026-03-16",43.38,40.6,-3.65,-8.06,790600,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-13",48.55,43.79,45.26,-3.58,-7.33,763700,{"date":1373,"open":1374,"high":26,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",48.96,46.2,48.84,4.69,10.62,1009900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-11",42,44.37,40.9,44.15,3.3,8.08,513100,{"date":1390,"open":1391,"high":1392,"low":29,"close":1393,"change":261,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",41,41.64,40.85,-3.13,484900,{"date":1397,"open":1398,"high":1399,"low":1037,"close":1400,"change":977,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-09",44.5,45.17,42.17,-0.85,795100,{"date":1404,"open":1012,"high":1405,"low":1012,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",44.16,42.53,2.66,6.67,843400,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",36.3,42.86,39.87,3.81,10.57,635500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":762,"percent_change":324,"volume":1424,"transactions":9,"vwap":1423},"2026-03-04",36.17,37.37,35.57,36.060001,226100,{"date":1426,"open":1183,"high":528,"low":855,"close":549,"change":866,"percent_change":1427,"volume":1428,"transactions":9,"vwap":549},"2026-03-03",-0.3,291800,{"date":1430,"open":943,"high":1431,"low":1432,"close":1433,"change":249,"percent_change":358,"volume":1434,"transactions":9,"vwap":1433},"2026-03-02",38.55,35.23,36.09,295100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",34.89,37.43,34.84,36.97,2.13,6.11,348800,{"date":1445,"open":719,"high":1446,"low":1447,"close":1439,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2026-02-26",35.060001,33.57,0.84,2.47,172800,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":844,"percent_change":74,"volume":1456,"transactions":9,"vwap":1455},"2026-02-25",34.0099983,32.47,34,112200,{"date":1458,"open":1459,"high":1460,"low":823,"close":815,"change":1461,"percent_change":431,"volume":1462,"transactions":9,"vwap":815},"2026-02-24",33.040001,33.76,0.93,136100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1057,"volume":1470,"transactions":9,"vwap":1468},"2026-02-23",33.23,33.66,32.22,32.61,-0.93,123600,{"date":1472,"open":1473,"high":1474,"low":219,"close":815,"change":1475,"percent_change":1475,"volume":1476,"transactions":9,"vwap":815},"2026-02-20",33.49,33.78,0,104000,{"date":1478,"open":1479,"high":743,"low":1480,"close":815,"change":221,"percent_change":132,"volume":1481,"transactions":9,"vwap":815},"2026-02-19",33.44,33.02,184600,{"date":1483,"open":1484,"high":854,"low":1485,"close":816,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":816},"2026-02-18",33.099998,32.82,0.44,1.33,177900,{"date":1490,"open":1491,"high":18,"low":1492,"close":1493,"change":739,"percent_change":1329,"volume":1494,"transactions":9,"vwap":1493},"2026-02-17",33.11,32.040001,33.07,116600,{"date":1496,"open":1497,"high":1479,"low":1498,"close":1484,"change":1153,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1484},"2026-02-13",31.91,31.56,3.18,186500,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-12",35.24,31.96,32.080002,-3.09,-8.79,232800,{"date":1510,"open":829,"high":1186,"low":18,"close":1511,"change":1131,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-11",35.17,3.11,307400,{"date":1515,"open":1516,"high":1517,"low":736,"close":775,"change":209,"percent_change":1518,"volume":1519,"transactions":9,"vwap":775},"2026-02-10",34.32,34.98,-0.79,114600,{"date":1521,"open":1522,"high":650,"low":1522,"close":865,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":865},"2026-02-09",32.8,1.5,4.56,132100,{"date":1527,"open":1528,"high":18,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-06",31.7,32.88,1.19,3.76,137600,{"date":1534,"open":1535,"high":923,"low":1536,"close":1537,"change":1057,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-05",34.080002,31.57,31.69,-8.04,142100,{"date":1541,"open":766,"high":744,"low":1542,"close":727,"change":142,"percent_change":357,"volume":1543,"transactions":9,"vwap":727},"2026-02-04",33.31,145600,{"date":1545,"open":1480,"high":776,"low":1546,"close":776,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":776},"2026-02-03",32.51,2.05,6.26,104600,{"date":1551,"open":1552,"high":1459,"low":228,"close":1553,"change":1329,"percent_change":209,"volume":1554,"transactions":9,"vwap":1553},"2026-02-02",32.96,32.75,96400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-30",33.2,33.74,32.099998,32.84,-0.81,-2.41,134600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":837,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":837},"2026-01-29",33.84,34.33,33.16,0.26,0.78,92100,{"date":1573,"open":1574,"high":872,"low":1491,"close":1575,"change":784,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-28",34.14,33.39,-1.74,102100,{"date":1579,"open":1493,"high":1580,"low":1493,"close":1581,"change":850,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-27",34.18,33.98,2.26,149200,{"date":1585,"open":1586,"high":1586,"low":620,"close":1465,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1465},"2026-01-26",35.47,-1.77,-5.06,217500,{"date":1591,"open":854,"high":1186,"low":854,"close":766,"change":721,"percent_change":1592,"volume":1593,"transactions":9,"vwap":766},"2026-01-23",3.31,305100,{"date":1595,"open":737,"high":871,"low":1596,"close":591,"change":961,"percent_change":1597,"volume":1598,"transactions":9,"vwap":591},"2026-01-22",33.36,-0.35,215700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1455,"change":1547,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1455},"2026-01-21",32.2,34.26,31.68,6.42,790400,{"date":1607,"open":1485,"high":1608,"low":1609,"close":216,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":216},"2026-01-20",33.080002,31.65,-1.31,-3.94,376700,{"date":1614,"open":1558,"high":737,"low":843,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-16",33.26,-1.18,-3.43,210800,{"date":1620,"open":1535,"high":1185,"low":1621,"close":679,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":679},"2026-01-15",33.52,0.42,1.23,167100,{"date":1626,"open":1467,"high":736,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-14",32.15,34.02,2.29,7.22,180500,{"date":1633,"open":1634,"high":205,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-13",31.71,31.51,31.73,0.34,1.08,173000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1623,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-12",31.12,32.32,30.58,31.39,4.08,223200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":769,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",29.81,30.7,29.73,30.16,2.83,174200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":986,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-08",27.6,29.64,29.33,6.27,184400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1658,"change":978,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1658},"2026-01-07",28.49,28.51,27.16,-3.19,154400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1666,"change":272,"percent_change":431,"volume":1675,"transactions":9,"vwap":1666},"2026-01-06",27.83,28.64,27.4,108200,{"date":1677,"open":1678,"high":1679,"low":1658,"close":1680,"change":1160,"percent_change":1587,"volume":1681,"transactions":9,"vwap":1680},"2026-01-05",28.3,28.76,27.72,122300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":189,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-02",27.93,28.7,27.7,28.22,1.77,87000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-31",27.76,28.11,27.51,27.73,-0.06,-0.22,56900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":961,"percent_change":461,"volume":1705,"transactions":9,"vwap":1704},"2025-12-30",28,28.33,27.75,27.79,67200,{"date":1707,"open":1708,"high":1709,"low":1704,"close":1710,"change":875,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-29",28.42,28.66,27.91,-1.93,141200,{"date":1714,"open":1715,"high":1673,"low":1695,"close":1716,"change":188,"percent_change":325,"volume":1717,"transactions":9,"vwap":1716},"2025-12-26",28.52,28.46,107500,{"date":1719,"open":1720,"high":1720,"low":1710,"close":1678,"change":518,"percent_change":368,"volume":1721,"transactions":9,"vwap":1678},"2025-12-24",28.72,78100,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1665,"change":409,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1665},"2025-12-23",27.53,29.4,4.97,231400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":324,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-22",26.91,27.65,26.89,27.14,0.82,119400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":450,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-19",26.57,27.059999,26.56,26.92,1.13,147100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":89,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",26.93,27.19,26.48,26.62,-0.89,86400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1219,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",26.19,27.17,26.12,26.86,2.32,119000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1597,"percent_change":261,"volume":1766,"transactions":9,"vwap":1765},"2025-12-16",26.64,27,26.040001,26.25,215600,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":519,"percent_change":825,"volume":1772,"transactions":9,"vwap":1771},"2025-12-15",27.27,26.11,26.6,215400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":347,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",28.02,28.5,27.09,27.12,-0.41,136000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1724,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1724},"2025-12-11",25.81,28.049999,1.57,6.05,253300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":158,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-10",25.47,26.09,25.2,25.96,2.65,127100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1750,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",25.97,26.27,25.19,25.29,-3.4,138600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":47,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-08",25.3,26.51,25.040001,26.18,3.44,200900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1597,"percent_change":641,"volume":1818,"transactions":9,"vwap":1817},"2025-12-05",25.7,26.3,25.12,25.31,89700,{"date":1820,"open":1821,"high":1765,"low":1801,"close":1821,"change":651,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",25.66,-0.54,117000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":324,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-03",25.78,25.89,25.49,25.8,0.86,80000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":593,"percent_change":209,"volume":1837,"transactions":9,"vwap":1836},"2025-12-02",25.79,25.1,25.58,115900,{"date":1839,"open":1792,"high":1783,"low":1840,"close":1841,"change":117,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",25.08,25.65,1.38,143300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1806,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1806},"2025-11-28",24.89,25.51,24.71,0.32,1.28,48700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":530,"percent_change":594,"volume":1858,"transactions":9,"vwap":1857},"2025-11-26",25,25.14,24.7,24.98,72300,{"date":1860,"open":1861,"high":1835,"low":1862,"close":1863,"change":1355,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-25",24.81,24.52,25.030001,1.34,140900,{"date":1867,"open":1861,"high":1868,"low":1869,"close":1856,"change":1697,"percent_change":249,"volume":1870,"transactions":9,"vwap":1856},"2025-11-24",24.99,24.36,97600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-21",24.56,25.34,24.45,24.92,0.36,1.47,133500,{"date":1881,"open":1848,"high":1868,"low":1869,"close":1873,"change":1475,"percent_change":1475,"volume":1882,"transactions":9,"vwap":1873},"2025-11-20",139500,{"date":1884,"open":1862,"high":1840,"low":1885,"close":1873,"change":1886,"percent_change":1273,"volume":1887,"transactions":9,"vwap":1873},"2025-11-19",24.12,-0.17,274200,{"date":1889,"open":1890,"high":1835,"low":1891,"close":1892,"change":691,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-18",24.72,24.64,24.73,-0.92,109400,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-17",25.98,24.94,24.96,-1.24,-4.73,99200,{"date":1904,"open":1834,"high":1762,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-14",25.45,26.2,0.14,0.54,106800,{"date":1911,"open":1912,"high":1763,"low":1913,"close":1914,"change":1212,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-13",26.5,25.88,26.059999,-1.81,93300,{"date":1918,"open":1919,"high":1920,"low":1906,"close":1921,"change":1886,"percent_change":824,"volume":1922,"transactions":9,"vwap":1921},"2025-11-12",26.52,27.33,26.54,120200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-11",26.45,26.73,25.67,26.71,0.43,1.64,132000,{"date":1933,"open":1934,"high":1935,"low":1835,"close":1936,"change":430,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-10",25.32,26.81,26.28,4.24,315800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-07",24.1,25.25,23.86,25.21,1.27,5.3,243500,{"date":1949,"open":1950,"high":1951,"low":27,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-06",24.25,24.75,23.94,-2.24,-8.56,407200,{"date":1957,"open":1958,"high":1815,"low":1814,"close":1809,"change":1959,"percent_change":839,"volume":1960,"transactions":9,"vwap":1809},"2025-11-05",26.14,0.5,127700,{"date":1962,"open":1827,"high":1963,"low":1861,"close":1964,"change":346,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-04",26.23,25.68,-2.28,252800,{"date":1968,"open":1969,"high":1928,"low":1826,"close":1936,"change":1597,"percent_change":1610,"volume":1970,"transactions":9,"vwap":1936},"2025-11-03",26.46,97300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-31",26.78,26.84,26.42,26.63,-0.04,-0.15,90300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":699,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-30",26.8,26.99,26.29,26.67,-1.37,128800,{"date":1989,"open":1990,"high":1991,"low":1730,"close":1992,"change":441,"percent_change":790,"volume":1993,"transactions":9,"vwap":1992},"2025-10-29",27.01,27.81,27.040001,145700,{"date":1995,"open":1996,"high":1997,"low":1778,"close":1998,"change":441,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-28",27.46,27.9,27.25,-0.76,123300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1996,"change":790,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1996},"2025-10-27",28.34,28.48,27.44,-2.73,127400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":188,"percent_change":325,"volume":1147,"transactions":9,"vwap":2013},"2025-10-24",28.31,28.67,27.84,28.23,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1355,"percent_change":1530,"volume":2020,"transactions":9,"vwap":2019},"2025-10-23",28.1,28.59,27.96,28.07,130300,{"date":2022,"open":2023,"high":2024,"low":1739,"close":2025,"change":844,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-22",27.34,27.88,27.74,1.69,164000,{"date":2029,"open":2024,"high":2024,"low":1777,"close":2030,"change":824,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-21",27.28,-2.29,212800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1908,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-20",27.69,28.12,27.43,27.92,1.97,147300,{"date":2042,"open":1741,"high":2043,"low":2044,"close":2045,"change":1697,"percent_change":88,"volume":2046,"transactions":9,"vwap":2045},"2025-10-17",28.27,25.55,27.38,295500,{"date":2048,"open":2049,"high":2049,"low":2050,"close":1658,"change":1822,"percent_change":825,"volume":2051,"transactions":9,"vwap":1658},"2025-10-16",28.65,27.23,260500,{"date":2053,"open":2054,"high":2055,"low":2045,"close":2056,"change":54,"percent_change":539,"volume":2057,"transactions":9,"vwap":2056},"2025-10-15",28.25,28.74,28.14,170800,{"date":2059,"open":2043,"high":2049,"low":1672,"close":2018,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2018},"2025-10-14",-0.72,-2.51,146400,{"date":2064,"open":1775,"high":2065,"low":1658,"close":2066,"change":1638,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-13",29.01,28.68,3.91,229000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1658,"change":832,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1658},"2025-10-10",28.45,27.48,-4.07,236800,{"date":2076,"open":2077,"high":2078,"low":1709,"close":2079,"change":1999,"percent_change":2080,"volume":1837,"transactions":9,"vwap":2079},"2025-10-09",29.35,30.19,28.77,-2.57,{"date":2082,"open":2083,"high":2084,"low":1725,"close":2085,"change":210,"percent_change":2006,"volume":1712,"transactions":9,"vwap":2085},"2025-10-08",30.46,30.54,29.53,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":961,"percent_change":652,"volume":2092,"transactions":9,"vwap":2091},"2025-10-07",30.48,31.66,30.21,30.36,187000,{"date":2094,"open":1659,"high":2095,"low":2096,"close":2088,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2088},"2025-10-06",31.030001,29.39,1.09,3.71,200500,{"date":2101,"open":2102,"high":2103,"low":1666,"close":2096,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2096},"2025-10-03",29,29.61,0.41,1.41,325600,{"date":2108,"open":1660,"high":2109,"low":2110,"close":2111,"change":367,"percent_change":1120,"volume":2112,"transactions":9,"vwap":2111},"2025-10-02",30.25,28.85,28.98,197200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":261,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-01",30.23,30.96,29.1,29.26,-4.32,212600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1644,"change":777,"percent_change":2039,"volume":2126,"transactions":9,"vwap":1644},"2025-09-30",30,30.77,29.71,151500,{"date":2128,"open":2129,"high":1603,"low":1659,"close":2130,"change":1281,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-29",31.46,29.99,-4.15,158100,{"date":2134,"open":2135,"high":1645,"low":2077,"close":2136,"change":1220,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-26",29.7,31.29,5.5,182700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-25",30.99,32.37,29.27,29.66,-1.48,-4.75,350800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-24",28.9,31.41,28.75,31.14,2.41,8.39,321300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":720,"volume":1001,"transactions":9,"vwap":2162},"2025-09-23",28.83,29.37,28.6,28.73,0.11,{"date":2165,"open":2019,"high":2166,"low":2018,"close":2167,"change":2168,"percent_change":137,"volume":2169,"transactions":9,"vwap":2167},"2025-09-22",28.88,28.62,0.37,104100,{"date":2171,"open":2161,"high":2172,"low":2173,"close":2054,"change":652,"percent_change":641,"volume":2174,"transactions":9,"vwap":2054},"2025-09-19",28.82,28.16,214600,{"date":2176,"open":1716,"high":1679,"low":1997,"close":1673,"change":529,"percent_change":593,"volume":805,"transactions":9,"vwap":1673},"2025-09-18",{"date":2178,"open":2179,"high":2180,"low":2181,"close":1709,"change":1977,"percent_change":651,"volume":2182,"transactions":9,"vwap":1709},"2025-09-17",28.79,29.21,28.47,155400,{"date":2184,"open":2077,"high":2185,"low":2071,"close":1685,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1685},"2025-09-16",29.38,-0.61,-2.08,123700,{"date":2190,"open":2117,"high":2191,"low":2192,"close":2193,"change":1015,"percent_change":1637,"volume":2194,"transactions":9,"vwap":2193},"2025-09-15",29.87,28.55,29.31,150900,{"date":2196,"open":2197,"high":2077,"low":2198,"close":2180,"change":1014,"percent_change":1907,"volume":1008,"transactions":9,"vwap":2180},"2025-09-12",29.15,28.91,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":900,"percent_change":357,"volume":2205,"transactions":9,"vwap":2204},"2025-09-11",29.54,30.02,29.07,29.17,158200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1334,"percent_change":2212,"volume":1909,"transactions":9,"vwap":2211},"2025-09-10",28.56,29.47,28.53,29.46,3.19,{"date":2214,"open":2215,"high":1660,"low":1702,"close":2192,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2192},"2025-09-09",29.28,-0.74,-2.53,184900,{"date":2220,"open":2221,"high":2130,"low":2221,"close":2222,"change":1830,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-08",28.94,29.29,3.02,173700,{"date":2226,"open":2227,"high":2228,"low":2036,"close":2229,"change":249,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-05",29.63,29.89,28.43,-3,145800,{"date":2233,"open":2222,"high":2234,"low":2192,"close":2193,"change":2235,"percent_change":142,"volume":2236,"transactions":9,"vwap":2193},"2025-09-04",29.34,-0.1,215100,{"date":2238,"open":2239,"high":2083,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-03",30.09,29.22,29.41,-1,-3.29,217900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":529,"percent_change":593,"volume":2057,"transactions":9,"vwap":2250},"2025-09-02",30.43,30.69,29.84,30.41,{"date":2252,"open":1498,"high":2253,"low":2239,"close":2247,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2247},"2025-08-29",31.59,-1.25,-3.95,146600,{"date":2258,"open":2259,"high":2260,"low":2078,"close":1603,"change":721,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1603},"2025-08-28",30.73,31.79,3.66,175100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":508,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-27",29.77,30.86,29.23,30.56,1.93,174700,{"date":2272,"open":2273,"high":2274,"low":2118,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-26",29.62,30.2,29.98,0.6,2.04,196300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2185,"change":1623,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2185},"2025-08-25",28.15,30.22,28.059999,4.37,446500,{"date":2287,"open":2016,"high":2049,"low":2288,"close":2281,"change":1475,"percent_change":1475,"volume":2289,"transactions":9,"vwap":2281},"2025-08-22",28.01,112300,{"date":2291,"open":1694,"high":1665,"low":2023,"close":2281,"change":325,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2281},"2025-08-21",2.07,129100,{"date":2295,"open":2296,"high":1784,"low":2050,"close":2297,"change":739,"percent_change":866,"volume":2298,"transactions":9,"vwap":2297},"2025-08-20",27.35,27.58,96000,{"date":2300,"open":2301,"high":2302,"low":1724,"close":2303,"change":2304,"percent_change":572,"volume":2305,"transactions":9,"vwap":2303},"2025-08-19",28.39,28.4,27.61,-0.65,99100,{"date":2307,"open":2181,"high":1679,"low":2308,"close":2309,"change":762,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-18",27.97,28.26,0.28,99800,{"date":2313,"open":2314,"high":1665,"low":2315,"close":2316,"change":1126,"percent_change":1908,"volume":2231,"transactions":9,"vwap":2316},"2025-08-15",28.08,27.85,28.18,{"date":2318,"open":2192,"high":2221,"low":1997,"close":2319,"change":357,"percent_change":833,"volume":2311,"transactions":9,"vwap":2319},"2025-08-14",28.030001,{"date":2321,"open":2322,"high":2323,"low":2152,"close":2065,"change":132,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2065},"2025-08-13",29.12,29.75,0.31,116400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":168,"percent_change":489,"volume":2332,"transactions":9,"vwap":2331},"2025-08-12",29.040001,29.51,28.41,28.92,151200,{"date":2334,"open":2335,"high":2160,"low":2336,"close":1720,"change":132,"percent_change":2324,"volume":2337,"transactions":9,"vwap":1720},"2025-08-11",28.63,27.77,185600,{"date":2339,"open":2102,"high":2123,"low":2340,"close":2335,"change":790,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2335},"2025-08-08",27.99,-2.62,343400,{"date":2344,"open":1635,"high":16,"low":2179,"close":1725,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1725},"2025-08-07",-1.63,-5.25,283100,{"date":2349,"open":924,"high":924,"low":2350,"close":2095,"change":755,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2095},"2025-08-06",30.83,-7.04,179400,{"date":2354,"open":1621,"high":855,"low":2355,"close":16,"change":73,"percent_change":122,"volume":2356,"transactions":9,"vwap":16},"2025-08-05",33.21,110000,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2289,"transactions":9,"vwap":2361},"2025-08-04",32.46,33.55,33.17,0.68,2.09,{"date":2365,"open":2355,"high":2355,"low":2366,"close":2367,"change":1518,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-01",31.5,32.49,-2.37,197400,{"date":2371,"open":2372,"high":864,"low":2373,"close":2374,"change":530,"percent_change":1978,"volume":2375,"transactions":9,"vwap":2374},"2025-07-31",32.92,32.31,33.28,125500,{"date":2377,"open":2378,"high":2379,"low":2361,"close":924,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":924},"2025-07-30",35.22,35.64,-2.03,-5.74,178400,{"date":2384,"open":1503,"high":761,"low":2385,"close":2386,"change":2387,"percent_change":1908,"volume":2388,"transactions":9,"vwap":2386},"2025-07-29",34.42,35.36,0.19,105100,{"date":2390,"open":697,"high":2391,"low":2392,"close":1511,"change":2060,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1511},"2025-07-28",35.97,34.88,-2.01,68700,{"date":2396,"open":2397,"high":2397,"low":2398,"close":610,"change":571,"percent_change":2368,"volume":2399,"transactions":9,"vwap":610},"2025-07-25",36.8,35.79,85000,{"date":2401,"open":2402,"high":2397,"low":671,"close":2403,"change":849,"percent_change":2362,"volume":2404,"transactions":9,"vwap":2403},"2025-07-24",35.96,36.76,120400,{"date":2406,"open":2407,"high":460,"low":2407,"close":2408,"change":770,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-23",34.58,36.51,7,225300,{"date":2412,"open":227,"high":888,"low":2413,"close":2414,"change":89,"percent_change":729,"volume":2415,"transactions":9,"vwap":2414},"2025-07-22",33.59,34.12,195000,{"date":2417,"open":2418,"high":871,"low":2419,"close":912,"change":2310,"percent_change":1734,"volume":2420,"transactions":9,"vwap":912},"2025-07-21",33.99,33.53,84100,{"date":2422,"open":2419,"high":774,"low":1493,"close":1535,"change":946,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1535},"2025-07-18",2.31,205900,{"date":2426,"open":1460,"high":1628,"low":2427,"close":1542,"change":2428,"percent_change":790,"volume":2429,"transactions":9,"vwap":1542},"2025-07-17",33.18,-0.26,237200,{"date":2431,"open":874,"high":2432,"low":2433,"close":1447,"change":1120,"percent_change":2434,"volume":1681,"transactions":9,"vwap":1447},"2025-07-16",34.57,33.24,-2.78,{"date":2436,"open":776,"high":1517,"low":719,"close":923,"change":962,"percent_change":1750,"volume":2437,"transactions":9,"vwap":923},"2025-07-15",172900,{"date":2439,"open":2440,"high":2440,"low":687,"close":1439,"change":2428,"percent_change":2216,"volume":2441,"transactions":9,"vwap":1439},"2025-07-14",35.15,69800,{"date":2443,"open":795,"high":2440,"low":912,"close":2444,"change":738,"percent_change":739,"volume":2445,"transactions":9,"vwap":2444},"2025-07-11",35.099998,103000,{"date":2447,"open":2408,"high":2448,"low":603,"close":2449,"change":1249,"percent_change":2450,"volume":2325,"transactions":9,"vwap":2449},"2025-07-10",36.74,35.11,-4.33,{"date":2452,"open":2408,"high":547,"low":2453,"close":2454,"change":168,"percent_change":408,"volume":2455,"transactions":9,"vwap":2454},"2025-07-09",35.49,36.7,106600,{"date":2457,"open":559,"high":1130,"low":2458,"close":2459,"change":2460,"percent_change":188,"volume":2461,"transactions":9,"vwap":2459},"2025-07-08",36.32,36.5,0.06,141900,{"date":2463,"open":559,"high":2464,"low":248,"close":559,"change":518,"percent_change":519,"volume":2465,"transactions":9,"vwap":559},"2025-07-07",36.93,134300,{"date":2467,"open":538,"high":570,"low":2468,"close":2469,"change":220,"percent_change":221,"volume":2470,"transactions":9,"vwap":2469},"2025-07-03",36.02,36.63,55300,{"date":2472,"open":2473,"high":267,"low":2474,"close":538,"change":662,"percent_change":2105,"volume":2475,"transactions":9,"vwap":538},"2025-07-02",36.26,36.16,135800,{"date":2477,"open":896,"high":2478,"low":2479,"close":1184,"change":720,"percent_change":1131,"volume":2480,"transactions":9,"vwap":1184},"2025-07-01",36.58,35.31,138200,{"date":2482,"open":2483,"high":536,"low":753,"close":516,"change":710,"percent_change":2484,"volume":2485,"transactions":9,"vwap":516},"2025-06-30",35.13,1.36,148300,{"date":2487,"open":776,"high":896,"low":737,"close":2488,"change":189,"percent_change":2105,"volume":1235,"transactions":9,"vwap":2488},"2025-06-27",35.25,{"date":2490,"open":2378,"high":2491,"low":2492,"close":782,"change":89,"percent_change":1273,"volume":2493,"transactions":9,"vwap":782},"2025-06-26",35.93,34.68,139600,{"date":2495,"open":881,"high":2496,"low":2497,"close":766,"change":2216,"percent_change":1090,"volume":2498,"transactions":9,"vwap":766},"2025-06-25",35.7,34.72,163300,{"date":2500,"open":2501,"high":767,"low":2502,"close":2503,"change":441,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-24",35.75,35.37,35.74,-0.58,176200,{"date":2507,"open":2403,"high":1438,"low":2508,"close":2509,"change":1561,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-23",35.72,35.95,-2.2,154900,{"date":2513,"open":470,"high":470,"low":2514,"close":2403,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2403},"2025-06-20",36.54,-1.02,-2.7,158900,{"date":2519,"open":1339,"high":488,"low":1328,"close":2520,"change":529,"percent_change":530,"volume":2521,"transactions":9,"vwap":2520},"2025-06-18",37.78,121200,{"date":2523,"open":246,"high":1150,"low":2459,"close":428,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":428},"2025-06-17",0.81,2.19,174600,{"date":2528,"open":536,"high":460,"low":2529,"close":246,"change":1448,"percent_change":1758,"volume":2530,"transactions":9,"vwap":246},"2025-06-16",36.0099983,128600,{"date":2532,"open":874,"high":2397,"low":821,"close":546,"change":1570,"percent_change":2533,"volume":1624,"transactions":9,"vwap":546},"2025-06-13",2.21,{"date":2535,"open":2536,"high":2496,"low":1439,"close":2502,"change":550,"percent_change":1066,"volume":2537,"transactions":9,"vwap":2502},"2025-06-12",35.3,92000,{"date":2539,"open":2497,"high":2540,"low":848,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-11",35.87,35.83,0.89,2.55,221000,{"date":2546,"open":2547,"high":1159,"low":1439,"close":601,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":601},"2025-06-10",36.73,-1.82,-4.95,262300,{"date":2552,"open":2553,"high":2554,"low":498,"close":2403,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2403},"2025-06-09",37.66,38.09,-0.53,-1.42,181400,{"date":2559,"open":2560,"high":2561,"low":1176,"close":1217,"change":614,"percent_change":1341,"volume":2562,"transactions":9,"vwap":1217},"2025-06-06",38.12,38.31,148100,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":1696,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-05",38.35,37.61,37.91,-0.16,108400,{"date":2571,"open":2572,"high":2573,"low":2566,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-04",38.25,38.37,37.97,0.02,0.05,133900,{"date":2579,"open":2580,"high":426,"low":2580,"close":2581,"change":662,"percent_change":2484,"volume":2582,"transactions":9,"vwap":2581},"2025-06-03",37.42,37.95,183900,{"date":2584,"open":951,"high":951,"low":2585,"close":1205,"change":867,"percent_change":1401,"volume":2586,"transactions":9,"vwap":1205},"2025-06-02",37.2,113600,{"date":2588,"open":267,"high":2589,"low":2590,"close":579,"change":21,"percent_change":2591,"volume":1712,"transactions":9,"vwap":579},"2025-05-30",37.82,36.69,1.67,{"date":2593,"open":1339,"high":1339,"low":547,"close":1176,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1176},"2025-05-29",-0.42,-1.12,154800,{"date":2598,"open":2599,"high":2600,"low":526,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-28",38.82,38.94,37.56,-1.38,-3.54,175300,{"date":2606,"open":2590,"high":2607,"low":525,"close":2600,"change":2423,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2600},"2025-05-27",39.0099983,6.31,192200,{"date":2611,"open":2612,"high":1177,"low":2536,"close":2469,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2469},"2025-05-23",36.029999,0.4,1.1,189900,{"date":2617,"open":2618,"high":2618,"low":2619,"close":1158,"change":368,"percent_change":2548,"volume":2620,"transactions":9,"vwap":1158},"2025-05-22",36.65,35.88,147600,{"date":2622,"open":528,"high":2623,"low":2624,"close":2625,"change":2235,"percent_change":209,"volume":2626,"transactions":9,"vwap":2625},"2025-05-21",37.27,36.48,36.9,165600,{"date":2628,"open":2629,"high":2630,"low":788,"close":267,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":267},"2025-05-20",36.07,37.34,1.11,3.09,208600,{"date":2635,"open":1433,"high":1433,"low":2636,"close":610,"change":2637,"percent_change":1900,"volume":1727,"transactions":9,"vwap":610},"2025-05-19",35.5,-0.45,{"date":2639,"open":291,"high":579,"low":2402,"close":2640,"change":335,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-16",36.34,-3.35,207300,{"date":2644,"open":525,"high":279,"low":525,"close":439,"change":2524,"percent_change":2645,"volume":2646,"transactions":9,"vwap":439},"2025-05-15",2.2,397700,{"date":2648,"open":527,"high":2649,"low":2474,"close":2650,"change":710,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-14",36.96,36.79,1.32,257200,{"date":2654,"open":2655,"high":267,"low":788,"close":2656,"change":122,"percent_change":1688,"volume":2657,"transactions":9,"vwap":2656},"2025-05-13",36.080002,36.31,245200,{"date":2659,"open":2660,"high":2661,"low":661,"close":881,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":881},"2025-05-12",38.63,38.87,-2.42,-6.35,337600,{"date":2666,"open":1137,"high":2667,"low":438,"close":1087,"change":188,"percent_change":1622,"volume":2668,"transactions":9,"vwap":1087},"2025-05-09",38.18,304600,{"date":2670,"open":2573,"high":310,"low":267,"close":1150,"change":132,"percent_change":1242,"volume":2671,"transactions":9,"vwap":1150},"2025-05-08",367400,{"date":2673,"open":468,"high":2674,"low":2553,"close":279,"change":142,"percent_change":1750,"volume":2675,"transactions":9,"vwap":279},"2025-05-07",38.85,380900,{"date":2677,"open":2536,"high":2661,"low":2536,"close":968,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":968},"2025-05-06",5.62,17.26,788300,{"date":2682,"open":2683,"high":801,"low":2684,"close":187,"change":729,"percent_change":2685,"volume":2686,"transactions":9,"vwap":187},"2025-05-05",33.13,32.44,-2.1,219500,{"date":2688,"open":2433,"high":728,"low":2689,"close":2690,"change":2691,"percent_change":1530,"volume":2692,"transactions":9,"vwap":2690},"2025-05-02",32.85,33.27,0.39,104300,{"date":2694,"open":2695,"high":1447,"low":2696,"close":1529,"change":2568,"percent_change":1212,"volume":2027,"transactions":9,"vwap":1529},"2025-05-01",32.94,32.7,{"date":2698,"open":2695,"high":857,"low":2699,"close":1459,"change":1160,"percent_change":347,"volume":2700,"transactions":9,"vwap":1459},"2025-04-30",31.85,156400,{"date":2702,"open":18,"high":628,"low":1484,"close":815,"change":1977,"percent_change":961,"volume":2703,"transactions":9,"vwap":815},"2025-04-29",149800,{"date":2705,"open":809,"high":1511,"low":2706,"close":810,"change":1355,"percent_change":127,"volume":1059,"transactions":9,"vwap":810},"2025-04-28",33.14,{"date":2708,"open":1522,"high":18,"low":2709,"close":809,"change":1032,"percent_change":1877,"volume":2710,"transactions":9,"vwap":809},"2025-04-25",32.42,201200,{"date":2712,"open":2115,"high":2355,"low":2115,"close":2683,"change":2212,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2683},"2025-04-24",10.65,457700,{"date":181,"open":2716,"high":2717,"low":2227,"close":2718,"change":875,"percent_change":239,"volume":2719,"transactions":9,"vwap":2718},30.49,31,29.94,111200]