[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGNX":3,"homepage-market-summary":34,"stock-historical-CGNX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CGNX","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},"Cognex Corp","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Cognex Corp provides machine vision products that help automate manufacturing processes. The firm's products include vision software, vision systems, vision sensors, and ID products. Vision software combines vision tools with a customer's cameras and peripheral equipment and can help with several vision tasks, including part location, identification, measurement, and robotic guidance. Vision systems combine a camera, processor, and vision software into a single package. Vision sensors deliver simple, low-cost solutions for common vision applications, such as checking the size of parts. Geographically, it operates in United states, Europe, Greater China and others. Cognex generates the maximum proportion of its sales in the United States and Europe.","2,745","Natick, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5233,0.34,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},64.97,63.43,65.555,62.22,2.75,4.42,1713286.590845,29428,64.9304,72.88,34.6,2057460.363185692,79.3,9313,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},23.71,2034930,742749390.796423,168.8,"2025-04-22",[186,187,197,208,218,229,240,251,261,271,282,293,304,315,325,335,345,356,367,377,388,398,409,420,430,440,450,460,471,482,493,503,512,523,534,544,554,563,573,583,593,604,615,625,635,646,656,667,676,686,697,706,715,724,735,744,752,760,769,778,787,795,803,812,821,830,838,846,855,864,872,880,889,898,905,912,919,928,935,943,951,959,967,975,979,985,991,999,1007,1015,1022,1030,1037,1043,1051,1058,1067,1074,1082,1088,1095,1103,1110,1119,1127,1135,1143,1151,1160,1167,1176,1184,1193,1202,1210,1218,1225,1232,1241,1248,1255,1263,1269,1277,1285,1294,1301,1310,1316,1325,1333,1342,1351,1359,1366,1374,1383,1391,1399,1407,1414,1423,1431,1438,1446,1454,1460,1468,1477,1482,1490,1498,1506,1513,1521,1529,1536,1543,1551,1559,1568,1576,1584,1591,1600,1608,1617,1624,1633,1640,1648,1657,1664,1672,1677,1685,1694,1702,1709,1716,1723,1730,1738,1747,1754,1762,1770,1777,1784,1792,1799,1807,1815,1823,1830,1837,1844,1851,1859,1867,1874,1881,1890,1897,1905,1914,1920,1925,1933,1940,1946,1952,1958,1966,1972,1979,1986,1994,2002,2009,2014,2020,2024,2031,2037,2043,2051,2057,2062,2069,2075,2082,2091,2098,2105,2109,2115,2123,2132,2139,2147,2154,2162,2169,2176,2184,2192,2197,2205,2213,2221,2229,2236,2243,2249,2254,2260,2267,2272,2279,2284,2291,2299,2305,2311,2317,2323,2331,2335,2341,2348,2356,2363,2370,2375,2381,2388,2394,2402,2406,2413,2420,2426,2435,2441,2447,2453,2461,2470,2475,2481,2489,2498,2503,2509,2514,2521,2528,2535,2542,2549,2555,2562,2567,2574,2581,2588,2595,2602,2608,2615,2622,2628,2636,2643,2649,2657,2664,2671,2677,2684,2691,2700,2707,2715,2722,2728,2736,2743,2750,2757,2765,2774,2780,2784,2791,2798,2804,2810,2816,2820,2827,2834,2838,2845,2850,2857,2864,2870,2878,2882,2888,2897,2904,2912,2919,2926,2932,2939,2947,2954,2961,2969,2978,2986],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",60.8,62.27,60.39,1.57,2.59,1691859.56999,28960,61.7416,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",59.9,61.15,59.795,60.65,0.98,1.64,1829418.303319,27231,60.6103,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":192,"volume":215,"transactions":216,"vwap":217},"2026-09-29",59.52,59.695,58.5,59.67,0.92,870705.862764,17579,59.2865,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",57.965,59.36,57.8,58.75,0.09,0.15,1554996.946111,26014,58.7089,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",57.79,58.94,57.6,58.66,0.96,1.66,1689391.789635,25409,58.4319,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",57.32,58.28,57.1,57.7,-0.49,-0.84,1302601.737757,25815,57.6898,{"date":252,"open":253,"high":221,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",58.26,57.54,58.19,-0.78,-1.32,1846036.373364,32590,58.5228,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",63.39,58.08,58.97,-3.02,-4.87,2418150.183363,37766,59.2932,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",62.92,62.96,61.29,61.99,0.43,0.7,1553993.329705,24432,62.0754,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",61.51,61.82,60.965,61.56,0.71,1.17,1904787.163212,21258,61.4697,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",62,62.01,60.565,60.85,0.75,1.25,1047808.295727,19471,60.8433,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",60.15,60.99,59.355,60.1,0.95,1.61,1418331.626134,26199,60.1642,{"date":316,"open":317,"high":318,"low":222,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",60.56,61.4282,59.15,-0.75,-1.25,1769886.796358,28696,58.9765,{"date":326,"open":327,"high":328,"low":329,"close":199,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",61.105,61.7326,59.45,-4.32,-6.73,1811377.667955,34097,60.1542,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",62.54,64.34,64.22,2.53,4.1,1374619.259703,21597,64.0397,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",61.125,61.81,60.715,61.69,-0.18,-0.29,1148993.049021,20099,61.5119,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",61.67,62.995,61.62,61.87,-0.36,-0.58,1216109.244461,21210,62.1252,{"date":368,"open":369,"high":370,"low":296,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",62.49,63.21,62.23,-0.02,-0.03,1418556.060421,23067,62.4177,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",60.96,62.45,60.79,62.25,1.46,2.4,1246212.008937,24627,62.1024,{"date":389,"open":390,"high":391,"low":392,"close":381,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",59.96,60.93,58.58,0.85,1.42,1256016.404955,26350,60.3966,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",60.37,61.355,59.585,59.94,-0.14,-0.23,1491775.586692,28341,60.0244,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",59.72,60.2,59.01,60.08,-0.88,-1.44,1543166.847501,23532,59.8411,{"date":421,"open":422,"high":423,"low":424,"close":379,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",60.46,61.03,60.1101,0.5,0.83,1633007.091856,21849,60.7102,{"date":431,"open":432,"high":433,"low":434,"close":422,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",62.82,63.35,60.43,-2.51,-3.99,1087914.411501,21988,60.8662,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":300,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",62.8,63.14,62.07,62.97,2.03,997578.063291,21515,62.8054,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",59.87,62.04,61.72,1.9,3.18,1592205.089012,26156,61.5894,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",60,60.23,59.18,59.82,1.28,2.19,1436362.925792,23844,59.7861,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",59.69,59.75,58.22,58.54,-2,-3.3,1716748.041945,22076,58.6319,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",60.36,60.92,59.03,60.54,0.81,1.36,1697475.655592,26207,60.2455,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",60.47,59.26,59.73,-0.91,-1.5,1420305.521772,24172,59.7904,{"date":504,"open":263,"high":505,"low":422,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",63.65,60.64,-2.77,-4.37,2591366.812267,42045,61.2428,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",64.72,65.31,62.815,63.41,-3.19,-4.79,2599846.423823,36835,63.453,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",65.65,67.33,64.88,66.6,0.97,1.48,1746983.044034,31178,66.6663,{"date":535,"open":284,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",65.66,61.5,65.63,4.04,6.56,2341925.392309,34700,64.9132,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":214,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",60.61,62.35,60.445,61.59,1.52,2799315.691823,32279,61.6056,{"date":555,"open":556,"high":556,"low":422,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",64.24,60.67,-2.23,-3.55,5634158.976126,68439,61.2033,{"date":564,"open":565,"high":566,"low":442,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",65.36,65.64,62.9,-1.46,-2.27,1914106.092166,39481,63.4578,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",66.48,63.68,64.36,-2.53,-3.78,3260202.739968,47183,64.3785,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":246,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",68.39,70.135,66.79,66.89,-0.73,2077268.530296,30489,67.4866,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",72.15,72.35,66.9,67.38,-3.33,-4.71,3899542.988802,50972,68.2508,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",71.52,72.7,70.42,70.71,-0.81,-1.13,2813181.844847,52398,71.2084,{"date":616,"open":617,"high":618,"low":619,"close":606,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",70.15,72.21,69.43,4.08,6.05,2801351.132221,41152,71.3392,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":92,"volume":632,"transactions":633,"vwap":634},"2026-08-03",64.63,67.55,64.25,67.44,2.2,1414100.212572,26075,66.8121,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",64.545,65.97,63.28,65.24,2.62,4.18,1829710.699631,34901,65.0691,{"date":647,"open":648,"high":649,"low":199,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",60.21,62.72,62.62,4.8,8.3,2039954.938602,32213,61.9772,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",59.68,60.42,57.17,57.82,-2.54,-4.21,1951526.254046,34351,58.0894,{"date":668,"open":669,"high":670,"low":245,"close":484,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",59.76,60.74,-0.93,-1.52,1852755.336605,31250,59.5978,{"date":677,"open":678,"high":679,"low":680,"close":275,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",62.58,62.93,59.77,-0.76,-1.22,1519089.707681,26394,60.8791,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",63.455,63.84,61.49,62.05,-1.39,-2.19,1459228.784596,24657,62.4599,{"date":698,"open":285,"high":699,"low":700,"close":701,"change":71,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",63.505,61.18,63.44,1.44,2028493.460537,27243,62.7566,{"date":707,"open":708,"high":709,"low":708,"close":337,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",61.8,63.5,-0.4,-0.64,1685567.649948,22464,62.6566,{"date":716,"open":717,"high":718,"low":650,"close":719,"change":404,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",64.26,64.75,62.94,-0.22,1790218.119116,28340,63.1612,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",64.76,64.8,62.73,63.08,-0.99,-1.55,1235618.465716,20426,63.4181,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",62.029999,64.67,60.73,64.07,0.18,0.28,1372100,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",61.27,64.49,63.89,0.65,1.03,1654300,{"date":753,"open":754,"high":640,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",64.99,61.33,63.24,-1.79,-2.75,2645400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",65.76,66.44,63.59,65.029999,1.12,1.75,1696500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",65.18,65.89,63.54,63.91,-2.89,-4.33,1389000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",65.69,67.56,64.7,66.8,1.04,1.58,1696000,{"date":788,"open":789,"high":790,"low":791,"close":762,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":762},"2026-07-09",66.059998,66.91,65.27,1.65,2.57,2166200,{"date":796,"open":337,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",64.39,62.51,64.11,-0.1,-0.16,2113800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",67.49,67.71,62.5,64.21,-5.28,-7.6,3371100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",68.77,71.73,68.3,69.49,1.69,2.49,2023700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",71.31,71.8,66.33,67.8,-3.51,-4.92,3318300,{"date":831,"open":832,"high":833,"low":834,"close":823,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":823},"2026-07-01",70.23,72.87,68,-1.11,-1.53,3413400,{"date":839,"open":840,"high":29,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",69.059998,67.92,72.42,4.06,5.94,4149400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",67.91,69.78,65.5,68.36,1.8,2.7,3635400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",65.35,66.77,64.33,66.56,0.02,0.03,4351500,{"date":865,"open":866,"high":806,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",65.28,65.010002,66.54,2.9,4.56,2188200,{"date":873,"open":874,"high":527,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",63.98,62.76,63.64,-0.32,-0.5,1389700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",64.73,65.33,63.61,63.96,-3.64,-5.38,1905700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",67.29,67.77,66.35,67.6,1.5,2.27,1631600,{"date":899,"open":860,"high":900,"low":780,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",67.16,66.099998,1.33,2.05,3834000,{"date":906,"open":901,"high":907,"low":908,"close":909,"change":711,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-17",67.43,64.6,64.77,-0.98,1953100,{"date":913,"open":914,"high":915,"low":883,"close":916,"change":246,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",67.26,68.32,65.41,-0.74,2046900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",66.050003,67.58,65.62,65.9,2.29,3.6,1545900,{"date":929,"open":930,"high":931,"low":932,"close":884,"change":895,"percent_change":933,"volume":934,"transactions":9,"vwap":884},"2026-06-12",62.34,63.99,62.16,2.42,1303300,{"date":936,"open":473,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",62.15,59.09,62.11,3.42,5.83,1994100,{"date":944,"open":412,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",61.3,58.060001,58.69,-2.63,-4.29,2551100,{"date":952,"open":953,"high":954,"low":232,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",63.31,64.3,61.32,-1.07,-1.72,2183000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":192,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",61.74,63.13,61.02,62.39,2.58,1815500,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",64,60.51,60.82,-3.85,-5.95,1816900,{"date":976,"open":882,"high":924,"low":556,"close":738,"change":692,"percent_change":977,"volume":978,"transactions":9,"vwap":738},"2026-06-04",-2.1,1840700,{"date":980,"open":981,"high":982,"low":983,"close":789,"change":372,"percent_change":373,"volume":984,"transactions":9,"vwap":789},"2026-06-03",66.31,68.33,65.3,2372100,{"date":986,"open":987,"high":598,"low":754,"close":988,"change":702,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",65.14,66.080002,2.23,3135600,{"date":992,"open":857,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",65.37,63.73,64.64,-1.21,-1.84,1491700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":801,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",66.22,66.68,64.089996,65.85,-0.24,2676000,{"date":1008,"open":1009,"high":1010,"low":882,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",65.98,66.58,66.010002,-0.69,-1.03,1981800,{"date":1016,"open":1017,"high":1017,"low":923,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",69,66.7,-1.63,-2.39,2459300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":982,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":982},"2026-05-26",68.050003,68.73,66.26,2.24,3.39,2007400,{"date":1031,"open":754,"high":528,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",64.51,66.089996,1.82,2.83,2039500,{"date":1038,"open":1039,"high":1040,"low":650,"close":1041,"change":71,"percent_change":394,"volume":1042,"transactions":9,"vwap":1041},"2026-05-21",62.83,64.43,64.27,2128400,{"date":1044,"open":1045,"high":874,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",61.66,60.95,63.37,2.72,4.48,2198800,{"date":1052,"open":358,"high":1053,"low":1054,"close":202,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":202},"2026-05-19",61.75,59.95,-1.26,-2.04,1712400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",64.74,65.23,61.63,61.91,-2.35,-3.66,1569700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":717,"change":1072,"percent_change":507,"volume":1073,"transactions":9,"vwap":717},"2026-05-15",64.54,65.050003,63.47,-1.83,1531100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1033,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1033},"2026-05-14",63.94,66.25,63.38,2.45,3.85,2687200,{"date":1083,"open":1084,"high":1085,"low":370,"close":876,"change":1056,"percent_change":1086,"volume":1087,"transactions":9,"vwap":876},"2026-05-13",66.17,66.41,-3.11,2750200,{"date":1089,"open":597,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1064,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",67.029999,64.28,65.68,-1.58,2359400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":914,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":914},"2026-05-11",66.14,67.82,65.93,1.6,2.44,3077600,{"date":1104,"open":858,"high":1105,"low":1106,"close":536,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":536},"2026-05-08",68.52,64.58,-0.26,-0.39,4256600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",64.65,71.9,64.31,65.92,3.66,5.88,8013300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":941,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",59.81,63.0099983,59.11,62.26,3.43,6936000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":340,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",57.13,58.9,56.5,58.83,4.49,3381000,{"date":1136,"open":1137,"high":1129,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",56.080002,55.5,56.3,0.36,0.64,2421800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":277,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",55.42,56.39,54.52,55.94,0.77,1609700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",54.46,55.81,54,55.51,1.99,3.72,2178000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1162,"change":720,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-29",53.52,53.9,52.36,-0.41,1589600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",54.29,54.73,53.0099983,53.74,-1.35,-2.45,1810400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":426,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-27",55.7,57.3,53.57,55.09,1.53,2375500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",54.64,54.94,53.79,54.26,0.16,0.3,1127300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",54.76,54.92,52.83,54.099998,0.07,0.13,1244600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",54.82,53.37,54.029999,0.31,0.58,1109400,{"date":1211,"open":1154,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-21",56.38,53.54,53.72,-1.76,-3.17,1827600,{"date":1219,"open":1220,"high":1148,"low":1221,"close":1222,"change":372,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",55.38,54.93,55.48,-0.04,1178800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1138,"change":1230,"percent_change":235,"volume":1231,"transactions":9,"vwap":1138},"2026-04-17",55.25,56,55.07,0.53,2159600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",54.71,55.080002,54.060001,54.97,0.33,0.6,1048600,{"date":1242,"open":1243,"high":1222,"low":1244,"close":1186,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1186},"2026-04-15",55.11,53.83,-0.94,-1.69,1407100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":64,"percent_change":467,"volume":1254,"transactions":9,"vwap":1253},"2026-04-14",54.9,56.54,54.31,55.58,2590200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":203,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-13",53.21,54.44,52.64,54.39,1.83,1369300,{"date":1264,"open":1265,"high":1258,"low":1266,"close":1267,"change":878,"percent_change":671,"volume":1268,"transactions":9,"vwap":1267},"2026-04-10",54.14,53.19,53.41,1137500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1200,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",53.48,54.68,53.14,53.91,0.24,1821900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":539,"volume":1284,"transactions":9,"vwap":1282},"2026-04-08",53.99,55.18,52.95,53.78,2.09,2180600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-07",49.81,51.94,49.34,51.69,2.17,4.38,2362800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":156,"percent_change":288,"volume":1300,"transactions":9,"vwap":1299},"2026-04-06",49.02,49.58,48.28,49.52,1313600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",47.37,50.099998,46.91,49.17,-0.17,-0.34,1097700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1289,"change":156,"percent_change":288,"volume":1315,"transactions":9,"vwap":1289},"2026-04-01",49.4,50.029999,49.3,1357100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",46.72,49.13,46.69,48.99,3.05,6.64,1881500,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",48.25,45.61,45.94,-1.65,-3.47,1502900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",49.040001,49.37,47.36,47.59,-1.74,-3.53,1488500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",50.76,51.38,49.2,49.33,-2.28,-4.42,1680700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1239,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-25",51.55,51.98,50.75,51.61,1.18,1590900,{"date":1360,"open":1313,"high":1361,"low":1313,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-24",51.52,51.0099983,0.21,0.41,1764500,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-23",50.33,51.65,50.8,1.56,3.17,1598200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",50.0099983,50.49,48.69,49.24,-1.01,-2.01,3708600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":151,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-19",48.7,50.63,48.54,50.25,0.76,1566700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":878,"volume":1398,"transactions":9,"vwap":1396},"2026-03-18",50.049999,50.82,49.75,49.87,-0.25,1582300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":121,"volume":1406,"transactions":9,"vwap":1404},"2026-03-17",49.56,51.31,49.5,50.12,0.56,1865200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1401,"change":785,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1401},"2026-03-16",49.19,49.59,48.76,3.29,1737100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",48.98,49.45,47.7,47.98,-0.79,-1.62,2773600,{"date":1424,"open":1376,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",50.060001,47.77,48.77,-2.22,-4.35,2114600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1364,"percent_change":488,"volume":1437,"transactions":9,"vwap":1436},"2026-03-11",50.72,51.13,50.39,50.99,1343000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1005,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-10",50.84,51.85,50.36,50.58,-0.47,1798200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1394,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1394},"2026-03-09",48.95,50.9,48.29,1.37,2.77,2953700,{"date":1455,"open":1456,"high":1457,"low":1416,"close":1417,"change":1458,"percent_change":827,"volume":1459,"transactions":9,"vwap":1417},"2026-03-06",50,50.21,-1.8,2262900,{"date":1461,"open":1462,"high":1214,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-05",52.23,50.59,51.25,-1.92,-3.61,1535700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-04",53.86,54.53,52.86,53.17,-0.44,-0.82,1526400,{"date":1478,"open":1479,"high":1189,"low":1353,"close":1480,"change":720,"percent_change":1165,"volume":1481,"transactions":9,"vwap":1480},"2026-03-03",52.41,53.61,2058800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1244,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1244},"2026-03-02",53.77,54.58,53.34,-0.57,-1.05,2633800,{"date":1491,"open":1195,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",54.98,53.13,54.4,-0.96,-1.73,4095000,{"date":1499,"open":1500,"high":1501,"low":1204,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",57.31,57.42,55.36,-2.06,-3.59,2077800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1501,"change":1511,"percent_change":1420,"volume":1512,"transactions":9,"vwap":1501},"2026-02-25",58.16,58.34,56.77,-0.46,2076000,{"date":1514,"open":1515,"high":1516,"low":1131,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-24",56.82,58.27,57.88,1.41,2.5,2531100,{"date":1522,"open":1523,"high":1524,"low":1227,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",55.44,56.99,56.47,0.44,0.79,2605700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":224,"percent_change":1190,"volume":1535,"transactions":9,"vwap":1534},"2026-02-20",55.99,56.78,55.13,56.029999,2906700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1148,"change":256,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1148},"2026-02-19",56.69,57,55.37,-1.38,1921300,{"date":1544,"open":1545,"high":1546,"low":41,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-18",57.02,57.86,56.72,-0.37,-0.65,2274800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":775,"volume":1558,"transactions":9,"vwap":1556},"2026-02-17",58,58.71,56.64,57.09,-1.7,3572200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-13",58.65,59.54,56.0099983,58.79,0.12,0.2,4792000,{"date":1569,"open":1131,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-12",59.88,55,58.67,15.64,36.35,12613100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1055,"volume":1583,"transactions":9,"vwap":1581},"2026-02-11",44.099998,44.78,42.080002,43.029999,-0.55,3075000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":404,"percent_change":877,"volume":1590,"transactions":9,"vwap":1589},"2026-02-10",43.9,44.23,43.42,43.58,1470300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-09",42.34,44.27,42.040001,43.72,1.35,3.19,2621200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-06",40.13,42.65,42.37,2.88,7.29,2232200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-05",39.9,40.34,38.88,39.49,-1.24,-3.04,1703500,{"date":1618,"open":1619,"high":1580,"low":1620,"close":1621,"change":1622,"percent_change":352,"volume":1623,"transactions":9,"vwap":1621},"2026-02-04",41.07,39.94,40.73,-0.12,2217000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-03",40.07,41.47,39.76,40.85,1.09,2.74,2808700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1628,"change":93,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1628},"2026-02-02",38.52,40.15,38.23,2.63,1881800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-30",38.57,39.53,38.74,-0.35,-0.9,1543100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-29",39.26,39.72,38.33,39.09,0.04,0.1,1636100,{"date":1658,"open":152,"high":1659,"low":1660,"close":1661,"change":1165,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-28",39.99,38.86,39.049999,-1.04,1244200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":224,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-27",39.5,39.82,39.2,39.46,0.23,1491300,{"date":1673,"open":1628,"high":1659,"low":1674,"close":1675,"change":1108,"percent_change":910,"volume":1676,"transactions":9,"vwap":1675},"2026-01-26",39.12,39.37,1372700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1628,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1628},"2026-01-23",41.51,41.75,39.45,-1.95,-4.68,1479700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-22",40.97,42.33,40.94,41.71,1.3,3.22,3039400,{"date":1695,"open":1613,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-21",40.6,39.18,40.41,1.49,3.83,1276000,{"date":1703,"open":1643,"high":1704,"low":1705,"close":1706,"change":477,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-20",40.25,38.6,38.92,-4.89,1895100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1238,"percent_change":488,"volume":1715,"transactions":9,"vwap":1714},"2026-01-16",40.4,40.99,39.84,40.92,2125700,{"date":1717,"open":1718,"high":1687,"low":1719,"close":1720,"change":1230,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-15",40.64,39.95,40.59,1.32,1160100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":277,"percent_change":1630,"volume":1729,"transactions":9,"vwap":1728},"2026-01-14",39.56,40.14,39.41,40.060001,1358400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1566,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-13",39.52,39.81,39.23,39.63,0.51,1472100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-12",38.87,39.62,38.5,39.43,0.42,1.08,1756600,{"date":1748,"open":1749,"high":1668,"low":1750,"close":1751,"change":1752,"percent_change":92,"volume":1753,"transactions":9,"vwap":1751},"2026-01-09",38,37.83,39.0099983,1.27,1861400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":878,"volume":1761,"transactions":9,"vwap":1759},"2026-01-08",37.77,38.19,37.55,37.74,-0.19,1415600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1339,"volume":1769,"transactions":9,"vwap":1767},"2026-01-07",38.51,38.55,37.57,37.93,-0.67,1186700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1705,"change":1775,"percent_change":1412,"volume":1776,"transactions":9,"vwap":1705},"2026-01-06",37.35,38.81,37.26,1.23,1770800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1526,"percent_change":64,"volume":1783,"transactions":9,"vwap":1782},"2026-01-05",37.28,38.11,37.099998,37.37,1486500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":310,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-02",36.43,37,36.2,36.93,2.64,1201500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1108,"percent_change":956,"volume":1798,"transactions":9,"vwap":1797},"2025-12-31",36.39,36.64,35.93,35.98,954800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":800,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-30",36.51,36.65,36.26,36.37,-0.27,1328100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":720,"volume":1814,"transactions":9,"vwap":1812},"2025-12-29",36.49,36.68,36.12,36.47,-0.08,1312700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":404,"volume":1822,"transactions":9,"vwap":1820},"2025-12-26",36.6,36.8,36.27,36.55,-0.05,815600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1817,"change":1828,"percent_change":801,"volume":1829,"transactions":9,"vwap":1817},"2025-12-24",36.69,36.76,36.25,-0.06,400400,{"date":1831,"open":1794,"high":1818,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-23",36.21,36.66,0.08,0.22,1512600,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":720,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-22",37.3,36.48,36.58,-0.6,1272200,{"date":1845,"open":1809,"high":1846,"low":1847,"close":1818,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1818},"2025-12-19",36.94,35.85,0.63,1.74,4499800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1364,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-18",36.15,36.62,36.040001,36.17,1.15,2319700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":956,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-17",36.74,37.049999,35.67,35.76,-2.91,1296800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":446,"percent_change":941,"volume":1873,"transactions":9,"vwap":1872},"2025-12-16",36.77,37.16,35.080002,36.83,3233400,{"date":1875,"open":1876,"high":1876,"low":30,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-15",36.0099983,34.8,-0.85,-2.38,2630600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-12",36.96,37.22,35.34,35.65,-1.23,-3.34,2317700,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1013,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-11",37.78,36.45,36.88,-2.72,3122900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":610,"volume":1904,"transactions":9,"vwap":1902},"2025-12-10",38.25,38.44,36.52,37.91,-0.31,2365800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-09",38.13,38.65,38.060001,38.22,-0.2,-0.52,1331500,{"date":1915,"open":1765,"high":1916,"low":1757,"close":1917,"change":1918,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-08",39.19,38.42,0,1441900,{"date":1921,"open":1612,"high":1697,"low":1922,"close":1917,"change":1923,"percent_change":1887,"volume":1924,"transactions":9,"vwap":1917},"2025-12-05",38.32,-0.48,1465800,{"date":1926,"open":1927,"high":1928,"low":1758,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-04",37.66,39.14,38.9,1.21,3.21,1728800,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":878,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-03",37.17,37.96,37.69,-1.31,2438400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1757,"change":1275,"percent_change":1848,"volume":1945,"transactions":9,"vwap":1757},"2025-12-02",38.3,38.53,37.88,1110900,{"date":1947,"open":1750,"high":1917,"low":1948,"close":1949,"change":1950,"percent_change":1108,"volume":1951,"transactions":9,"vwap":1949},"2025-12-01",37.61,37.95,-0.15,1378300,{"date":1953,"open":1954,"high":1705,"low":1909,"close":1955,"change":1956,"percent_change":352,"volume":1957,"transactions":9,"vwap":1955},"2025-11-28",38.24,38.099998,-0.11,659000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":64,"volume":1965,"transactions":9,"vwap":1963},"2025-11-26",37.76,38.69,37.72,38.21,0.45,1487100,{"date":1967,"open":1968,"high":1969,"low":1789,"close":1960,"change":1141,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1960},"2025-11-25",37.14,38.049999,1.72,1602800,{"date":1973,"open":1974,"high":1975,"low":1810,"close":1976,"change":1670,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-24",37.13,37.52,37.12,0.62,1598500,{"date":1980,"open":1871,"high":1981,"low":1982,"close":1983,"change":446,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-21",36.95,34.88,36.89,5.82,1756800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1614,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-20",37.0099983,37.23,34.68,34.86,-3.43,1529500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1230,"volume":2001,"transactions":9,"vwap":1999},"2025-11-19",35.95,36.46,35.58,36.099998,0.19,1878700,{"date":2003,"open":2004,"high":1812,"low":2005,"close":2006,"change":2007,"percent_change":1760,"volume":2008,"transactions":9,"vwap":2006},"2025-11-18",35.57,35.42,35.91,-0.07,1704500,{"date":2010,"open":1841,"high":1841,"low":2011,"close":1797,"change":1420,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1797},"2025-11-17",35.47,-2.15,2195300,{"date":2015,"open":2016,"high":2017,"low":1797,"close":1869,"change":2018,"percent_change":681,"volume":2019,"transactions":9,"vwap":1869},"2025-11-14",36.16,37.24,-0.28,1654400,{"date":2021,"open":1949,"high":1910,"low":1854,"close":1862,"change":611,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1862},"2025-11-13",-2.96,2007100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":720,"percent_change":1487,"volume":2030,"transactions":9,"vwap":2029},"2025-11-12",38.62,38.99,38.14,38.18,1412000,{"date":2032,"open":2033,"high":2034,"low":1942,"close":2035,"change":351,"percent_change":1444,"volume":2036,"transactions":9,"vwap":2035},"2025-11-11",38.63,39.040001,38.4,2044100,{"date":2038,"open":2039,"high":2040,"low":1780,"close":2041,"change":1012,"percent_change":1215,"volume":2042,"transactions":9,"vwap":2041},"2025-11-10",40.11,40.16,38.58,2283900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1805,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-07",38.91,39.3,38.16,39.27,-0.68,1852200,{"date":2052,"open":1728,"high":2053,"low":1697,"close":2054,"change":1495,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-06",40.55,39.54,-2.37,1554600,{"date":2058,"open":2039,"high":2059,"low":1741,"close":2060,"change":425,"percent_change":300,"volume":2061,"transactions":9,"vwap":2060},"2025-11-05",40.71,40.5,1954000,{"date":2063,"open":2064,"high":2065,"low":1610,"close":2066,"change":1557,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-04",40.63,41.33,40,-4.08,1541000,{"date":2070,"open":1679,"high":2071,"low":2072,"close":2073,"change":1207,"percent_change":299,"volume":2074,"transactions":9,"vwap":2073},"2025-11-03",42.21,40.87,41.7,2575800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1834,"percent_change":2000,"volume":2081,"transactions":9,"vwap":2080},"2025-10-31",41.76,42.55,40.21,41.39,2975800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-30",44.24,44.42,40.23,41.31,-6.13,-12.92,4430300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":225,"percent_change":146,"volume":2097,"transactions":9,"vwap":2096},"2025-10-29",47.85,48.12,46.9,47.44,2587100,{"date":2099,"open":1298,"high":2100,"low":2101,"close":2102,"change":730,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-28",48.49,46.93,47.29,-2.05,1350600,{"date":2106,"open":1346,"high":1346,"low":2107,"close":1298,"change":2007,"percent_change":404,"volume":2108,"transactions":9,"vwap":1298},"2025-10-27",48.060001,1123300,{"date":2110,"open":2111,"high":1336,"low":2112,"close":2113,"change":1207,"percent_change":749,"volume":2114,"transactions":9,"vwap":2113},"2025-10-24",48.83,48.18,48.35,966700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":767,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-23",46.53,48.3,46.5,48.040001,3.78,1535600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-22",47.68,48.099998,45.87,46.29,-1.98,-4.1,2285400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":235,"percent_change":446,"volume":2138,"transactions":9,"vwap":2137},"2025-10-21",47.26,49.76,47.099998,48.27,2763400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1752,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-20",46.48,47.99,46.31,47.31,2.76,1714200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2018,"percent_change":1842,"volume":2153,"transactions":9,"vwap":2152},"2025-10-17",46.28,46.37,45.26,46.040001,1001400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1230,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-16",46.26,46.34,45.41,46.32,1.16,1029300,{"date":2163,"open":1329,"high":2164,"low":2165,"close":2166,"change":1405,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-15",46.080002,44.82,45.79,1.24,1788000,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1699,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-14",42.54,45.29,45.23,3.41,1417900,{"date":2177,"open":1580,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-13",44.79,42.07,43.74,2.96,7.26,1949900,{"date":2185,"open":2186,"high":2187,"low":1636,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-10",46.57,46.6,40.78,-5.79,-12.43,4846100,{"date":2193,"open":2101,"high":2194,"low":2195,"close":2186,"change":351,"percent_change":1108,"volume":2196,"transactions":9,"vwap":2186},"2025-10-09",47.02,46.02,865500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1849,"volume":2204,"transactions":9,"vwap":2202},"2025-10-08",46.54,47.49,46.2,46.75,0.8,1321700,{"date":2206,"open":2207,"high":2208,"low":2151,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-07",47,47.19,45.95,-0.92,-1.96,1248200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1775,"volume":2220,"transactions":9,"vwap":2218},"2025-10-06",46.59,46.98,46.16,46.87,0.57,1313700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":141,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-03",45.9,47.23,45.8,46.3,1.45,1356500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1760,"percent_change":1165,"volume":2235,"transactions":9,"vwap":2234},"2025-10-02",46.19,46.41,45.3,45.64,1355200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1230,"percent_change":289,"volume":2242,"transactions":9,"vwap":2241},"2025-10-01",45.17,45.85,45,45.83,1703700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2233,"change":1397,"percent_change":1582,"volume":2248,"transactions":9,"vwap":2233},"2025-09-30",45.5,45.78,44.52,1552300,{"date":2250,"open":2217,"high":2159,"low":2251,"close":2252,"change":1005,"percent_change":1912,"volume":2253,"transactions":9,"vwap":2252},"2025-09-29",45.25,45.55,1804300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2166,"change":214,"percent_change":903,"volume":2259,"transactions":9,"vwap":2166},"2025-09-26",44.88,45.97,44.76,1968300,{"date":2261,"open":2240,"high":2262,"low":2263,"close":2264,"change":1549,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-25",45.15,44.48,44.87,-1.43,1270000,{"date":2268,"open":2232,"high":2269,"low":2233,"close":2270,"change":498,"percent_change":2211,"volume":2271,"transactions":9,"vwap":2270},"2025-09-24",46.62,45.52,1386400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1956,"percent_change":1005,"volume":2278,"transactions":9,"vwap":2277},"2025-09-23",46.94,47.52,46.18,46.43,1742200,{"date":2280,"open":2281,"high":2282,"low":2277,"close":2199,"change":111,"percent_change":1200,"volume":2283,"transactions":9,"vwap":2199},"2025-09-22",46.49,47.18,1770700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2141,"change":2289,"percent_change":1848,"volume":2290,"transactions":9,"vwap":2141},"2025-09-19",46.12,46.52,45.71,0.29,4087900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2231,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2231},"2025-09-18",44.7,46.38,44.46,2.11,4.79,3678900,{"date":2300,"open":2301,"high":2302,"low":1588,"close":2303,"change":801,"percent_change":362,"volume":2304,"transactions":9,"vwap":2303},"2025-09-17",44.25,44.71,44.080002,1567800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2084,"change":1834,"percent_change":741,"volume":2310,"transactions":9,"vwap":2084},"2025-09-16",44.14,44.35,43.73,2089100,{"date":2312,"open":1587,"high":2313,"low":2314,"close":2315,"change":405,"percent_change":1912,"volume":2316,"transactions":9,"vwap":2315},"2025-09-15",44.84,43.87,44.16,1818100,{"date":2318,"open":2319,"high":2319,"low":2315,"close":2320,"change":2321,"percent_change":321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-12",44.72,44.39,-0.56,1405600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2167,"volume":2330,"transactions":9,"vwap":2328},"2025-09-11",44.53,45.099998,44.47,44.95,0.55,3125200,{"date":2332,"open":2320,"high":2293,"low":2315,"close":2333,"change":1654,"percent_change":224,"volume":2334,"transactions":9,"vwap":2333},"2025-09-10",44.4,1499600,{"date":2336,"open":2333,"high":2337,"low":2338,"close":2339,"change":1397,"percent_change":2321,"volume":2340,"transactions":9,"vwap":2339},"2025-09-09",44.65,43.84,44.36,1607600,{"date":2342,"open":2343,"high":2344,"low":2247,"close":2345,"change":2346,"percent_change":589,"volume":2347,"transactions":9,"vwap":2345},"2025-09-08",45.029999,45.080002,44.61,-0.33,1723800,{"date":2349,"open":2350,"high":2173,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-05",44.8,44.19,44.94,0.67,1.51,2072000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1594,"change":1191,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1594},"2025-09-04",44,44.3,43.52,0.68,1582900,{"date":2364,"open":1594,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2049,"volume":2369,"transactions":9,"vwap":2367},"2025-09-03",44.54,43.39,43.97,-0.3,1408300,{"date":2371,"open":2372,"high":2308,"low":2373,"close":1594,"change":1238,"percent_change":299,"volume":2374,"transactions":9,"vwap":1594},"2025-09-02",43.0099983,42.75,2610800,{"date":2376,"open":2358,"high":2351,"low":2377,"close":2378,"change":2379,"percent_change":1911,"volume":2380,"transactions":9,"vwap":2378},"2025-08-29",43.66,43.94,-0.09,1338200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":720,"percent_change":878,"volume":2387,"transactions":9,"vwap":2386},"2025-08-28",44.29,44.56,43.98,44.029999,1858400,{"date":2389,"open":2390,"high":2339,"low":2391,"close":2301,"change":1140,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2301},"2025-08-27",43.54,43.51,0.82,2234600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2368,"volume":2401,"transactions":9,"vwap":2399},"2025-08-26",43.85,44.31,43.53,43.89,-0.13,2521300,{"date":2403,"open":2343,"high":2343,"low":2399,"close":2404,"change":917,"percent_change":1330,"volume":2405,"transactions":9,"vwap":2404},"2025-08-25",44.02,1759000,{"date":2407,"open":2408,"high":2264,"low":2409,"close":2258,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2258},"2025-08-22",43.18,42.9,2.02,4.73,1594800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":862,"percent_change":1199,"volume":2419,"transactions":9,"vwap":2418},"2025-08-21",42.38,42.98,42.32,42.74,1707200,{"date":2421,"open":2372,"high":2408,"low":2422,"close":2423,"change":1012,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-20",41.89,42.71,-1.59,1660300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-19",43.049999,43.83,42.95,43.4,0.39,0.91,2213700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2372,"change":1207,"percent_change":42,"volume":2440,"transactions":9,"vwap":2372},"2025-08-18",42.7,43.29,42.61,1701600,{"date":2442,"open":2443,"high":2397,"low":2444,"close":2437,"change":1475,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2437},"2025-08-15",44.26,42.58,-1.88,1964800,{"date":2448,"open":2320,"high":2320,"low":2449,"close":2360,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2360},"2025-08-14",42.89,-0.66,-1.49,3109700,{"date":2454,"open":2455,"high":2456,"low":2430,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-13",43,44.21,44.18,1.98,4.69,2452400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-12",40.91,42.23,40.39,42.2,1.73,4.27,2074300,{"date":2471,"open":2463,"high":2472,"low":2086,"close":2473,"change":1474,"percent_change":77,"volume":2474,"transactions":9,"vwap":2473},"2025-08-11",41.12,40.47,1554900,{"date":2476,"open":2477,"high":1690,"low":2463,"close":2463,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2463},"2025-08-08",41.54,-0.45,-1.09,1457900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1857,"volume":2488,"transactions":9,"vwap":2486},"2025-08-07",41.4,41.58,40.66,41.36,0.47,1917200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-06",41.8,41.94,40.77,40.89,-0.97,-2.32,2455100,{"date":2499,"open":2500,"high":1595,"low":1619,"close":2501,"change":277,"percent_change":784,"volume":2502,"transactions":9,"vwap":2501},"2025-08-05",41.59,41.86,3388700,{"date":2504,"open":2463,"high":1627,"low":2505,"close":2506,"change":235,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-04",40.54,41.43,2.37,2374700,{"date":2510,"open":1714,"high":2511,"low":2512,"close":2473,"change":2368,"percent_change":917,"volume":2513,"transactions":9,"vwap":2473},"2025-08-01",41.049999,39.02,3512900,{"date":2515,"open":1635,"high":2516,"low":2517,"close":2493,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2493},"2025-07-31",42.14,38.47,7.01,20.76,7008200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":878,"percent_change":568,"volume":2527,"transactions":9,"vwap":2526},"2025-07-30",34.54,35,33.45,33.76,2167800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1548,"percent_change":956,"volume":2534,"transactions":9,"vwap":2533},"2025-07-29",34.83,34.98,34.2,34.26,2127000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2329,"percent_change":311,"volume":2541,"transactions":9,"vwap":2540},"2025-07-28",34.33,34.64,34,34.63,1648200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2379,"percent_change":1107,"volume":2548,"transactions":9,"vwap":2547},"2025-07-25",34.3,34.43,33.52,34.080002,1263000,{"date":2550,"open":30,"high":30,"low":2551,"close":2552,"change":1474,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-24",33.98,34.17,-1.27,1666200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":156,"percent_change":93,"volume":2561,"transactions":9,"vwap":2560},"2025-07-23",34.5,34.85,34.28,34.61,2109700,{"date":2563,"open":2526,"high":2564,"low":2565,"close":2533,"change":1230,"percent_change":192,"volume":2566,"transactions":9,"vwap":2533},"2025-07-22",34.4,33.73,1336100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2565,"change":1308,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2565},"2025-07-21",34.29,34.38,33.65,-1,2199700,{"date":2575,"open":2576,"high":2564,"low":2577,"close":2578,"change":2579,"percent_change":1149,"volume":2580,"transactions":9,"vwap":2578},"2025-07-18",34.16,33.48,34.07,0.26,1987100,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":57,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-17",33.41,34.099998,33.81,1.47,1090300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1655,"percent_change":1191,"volume":2594,"transactions":9,"vwap":2593},"2025-07-16",33.31,33.37,32.55,33.32,1206100,{"date":2596,"open":2539,"high":2597,"low":2598,"close":2599,"change":2321,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-15",34.19,33.19,33.22,-1.66,1186400,{"date":2603,"open":2604,"high":2552,"low":2605,"close":2606,"change":2321,"percent_change":1019,"volume":2607,"transactions":9,"vwap":2606},"2025-07-14",34.15,33.46,33.78,1259500,{"date":2609,"open":2533,"high":2610,"low":2611,"close":2612,"change":710,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-11",34.74,33.75,34.34,-1.15,3036600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2610,"change":394,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2610},"2025-07-10",33.4,35.040001,33.34,4.26,2943300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2593,"change":2000,"percent_change":2219,"volume":2627,"transactions":9,"vwap":2593},"2025-07-09",33.23,33.7,32.66,2151600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":466,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-08",32.16,33.14,32.09,33.13,4.02,1725600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1768,"percent_change":1503,"volume":2642,"transactions":9,"vwap":2641},"2025-07-07",32.26,32.5,31.77,31.85,1397600,{"date":2644,"open":2645,"high":2583,"low":2646,"close":2647,"change":1107,"percent_change":1420,"volume":2648,"transactions":9,"vwap":2647},"2025-07-03",33.09,32.39,32.52,1385900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":42,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-02",32.11,32.81,32.02,32.78,2.28,1156000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1238,"percent_change":784,"volume":2663,"transactions":9,"vwap":2662},"2025-07-01",31.53,32.85,31.5,32.049999,1421900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2579,"percent_change":426,"volume":2670,"transactions":9,"vwap":2669},"2025-06-30",31.6,31.88,31.42,31.72,1679600,{"date":2672,"open":2673,"high":2632,"low":2674,"close":2675,"change":404,"percent_change":1474,"volume":2676,"transactions":9,"vwap":2675},"2025-06-27",31.71,31.2,31.46,2909600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2666,"change":2392,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2666},"2025-06-26",30.96,31.62,30.91,2.66,1374600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1199,"percent_change":1670,"volume":2690,"transactions":9,"vwap":2689},"2025-06-25",30.85,31.049999,30.51,30.78,1512100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-24",30.09,30.9,30,30.71,0.88,2.95,1622200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1835,"percent_change":163,"volume":2706,"transactions":9,"vwap":2705},"2025-06-23",29.41,29.92,29.22,29.83,1550900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":362,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-20",30.2,30.22,29.38,29.61,-1.2,2067100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1199,"percent_change":1670,"volume":2721,"transactions":9,"vwap":2720},"2025-06-18",29.9,30.41,29.77,29.97,1316900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2717,"change":711,"percent_change":977,"volume":2727,"transactions":9,"vwap":2717},"2025-06-17",30.32,30.53,29.84,1242800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2432,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-16",30.42,30.66,30.23,30.54,1.29,1317400,{"date":2737,"open":2695,"high":2738,"low":2739,"close":2740,"change":2478,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-13",30.43,29.89,30.15,-1.47,2224200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1005,"percent_change":256,"volume":2749,"transactions":9,"vwap":2748},"2025-06-12",30.55,31.09,30.5,30.6,1528400,{"date":2751,"open":2752,"high":2641,"low":2753,"close":2754,"change":2755,"percent_change":2445,"volume":2756,"transactions":9,"vwap":2754},"2025-06-11",31.76,30.81,30.84,-0.59,1462300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2289,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-10",31.48,31.81,31.23,31.43,0.93,1707700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-09",30.69,31.41,30.68,31.14,0.86,2.84,1929600,{"date":2775,"open":2776,"high":2694,"low":2777,"close":2778,"change":1654,"percent_change":1200,"volume":2779,"transactions":9,"vwap":2778},"2025-06-06",30.7,30.1,30.28,1779100,{"date":2781,"open":2720,"high":2686,"low":2719,"close":2782,"change":1744,"percent_change":1518,"volume":2783,"transactions":9,"vwap":2782},"2025-06-05",30.24,1854200,{"date":2785,"open":2748,"high":2786,"low":2719,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-04",30.67,29.82,-0.71,-2.33,1800900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2725,"change":393,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2725},"2025-06-03",29.68,30.65,29.45,2.86,1399500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2793,"change":352,"percent_change":2495,"volume":2803,"transactions":9,"vwap":2793},"2025-06-02",29.86,29.96,29.25,1476000,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2720,"change":320,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2720},"2025-05-30",30.48,29.78,-2.44,1623800,{"date":2811,"open":2812,"high":2813,"low":2718,"close":2814,"change":131,"percent_change":1721,"volume":2815,"transactions":9,"vwap":2814},"2025-05-29",30.76,30.93,30.72,1018600,{"date":2817,"open":2776,"high":2689,"low":2740,"close":2724,"change":710,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2724},"2025-05-28",-1.3,1342800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2814,"change":50,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2814},"2025-05-27",30.38,30.74,29.79,3.36,1410300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1307,"percent_change":1487,"volume":2833,"transactions":9,"vwap":2832},"2025-05-23",29.09,29.85,29,29.72,2310400,{"date":2835,"open":2712,"high":2836,"low":2702,"close":2739,"change":1363,"percent_change":288,"volume":2837,"transactions":9,"vwap":2739},"2025-05-22",30.45,1687400,{"date":2839,"open":2840,"high":2696,"low":2841,"close":2793,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2793},"2025-05-21",30.63,29.56,-1.29,-4.17,2212200,{"date":2846,"open":2847,"high":2761,"low":2689,"close":2848,"change":372,"percent_change":1828,"volume":2849,"transactions":9,"vwap":2848},"2025-05-20",30.86,30.97,1175200,{"date":2851,"open":2852,"high":2853,"low":2686,"close":2854,"change":2755,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-19",31.030001,31.27,30.99,-1.87,1306200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":373,"percent_change":2379,"volume":2863,"transactions":9,"vwap":2862},"2025-05-16",31.57,31.68,31.34,31.58,1607100,{"date":2865,"open":2866,"high":2653,"low":2867,"close":2868,"change":1511,"percent_change":2265,"volume":2869,"transactions":9,"vwap":2868},"2025-05-15",31.59,31.51,31.61,1575500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":383,"volume":2877,"transactions":9,"vwap":2875},"2025-05-14",31.49,32.15,31.36,32.07,0.46,2386500,{"date":2879,"open":2880,"high":2632,"low":2872,"close":2868,"change":116,"percent_change":373,"volume":2881,"transactions":9,"vwap":2868},"2025-05-13",31.69,1805200,{"date":2883,"open":2884,"high":2885,"low":2770,"close":2680,"change":2886,"percent_change":2887,"volume":2773,"transactions":9,"vwap":2680},"2025-05-12",31.19,31.86,2.15,7.3,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-09",29.58,30.01,29.44,29.47,0.05,0.17,2988100,{"date":2898,"open":2899,"high":2890,"low":2900,"close":2901,"change":106,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-08",28.76,28.56,29.42,3.56,1996400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1208,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-07",28,28.58,27.82,28.41,2.08,2075600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":801,"percent_change":1487,"volume":2918,"transactions":9,"vwap":2917},"2025-05-06",27.68,28.32,27.61,27.83,1556600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1190,"percent_change":2219,"volume":2925,"transactions":9,"vwap":2924},"2025-05-05",27.72,28.38,27.54,27.99,1894900,{"date":2927,"open":2928,"high":2929,"low":2914,"close":2917,"change":2930,"percent_change":1654,"volume":2931,"transactions":9,"vwap":2917},"2025-05-02",28.31,28.78,0.01,1775800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2908,"change":2937,"percent_change":455,"volume":2938,"transactions":9,"vwap":2908},"2025-05-01",27.53,28.81,27.2,0.52,2902000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":425,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-04-30",26.27,27.35,26.14,27.3,1.87,4077800,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1622,"percent_change":2478,"volume":2953,"transactions":9,"vwap":2952},"2025-04-29",26.92,27.32,26.76,26.8,4678100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2949,"change":1389,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2949},"2025-04-28",26.69,27.36,26.64,2.91,2840600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1199,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-04-25",25.83,26.34,25.7,26.16,0.27,1407700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-04-24",25.27,26.1,25.12,26.09,1.11,4.44,2015100,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":488,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-04-23",25.25,25.73,24.75,24.98,3.35,2711300,{"date":184,"open":2987,"high":2988,"low":180,"close":2989,"change":151,"percent_change":1100,"volume":2990,"transactions":9,"vwap":2989},23.79,24.39,24.17,3805700]