[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRLB":3,"homepage-market-summary":31,"stock-historical-PRLB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRLB","2026-10-07",{"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},"PROTO LABS, INC.","NYSE",null,"FABRICATED STRUCTURAL METAL PRODUCTS","Proto Labs Inc is an on-demand manufacturer of custom parts for prototyping and short-run production. The company offers developers and engineers quick-turn production services to reduce the time to market. The Lab uses injection molding, computer numerical control machining, and 3-D printing, and sheet metal to manufacture custom parts for its clients. The company services clients' needs for prototype solutions, parts for testing procedures, bridge production capabilities during disruptions in manufacturing processes, limited-quantity requests, and end-of-life production support. Geographically, a majority of the company's revenue is derived from the United States and the rest from Europe.","2,280","Maple Plain, MN",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},93.27,96.25,96.6957,91.41,97.28,-4.01,-4.12,225897.505831,5539,93.2126,99.96,45.099998,197430.81873090437,87.8,3676,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},33.8,194010,70813735.501457,165.2,"2025-04-25",[184,185,194,204,215,225,235,246,257,267,275,286,297,308,319,330,341,352,363,374,385,396,407,418,429,440,450,460,471,480,489,500,511,520,529,540,550,561,571,582,593,603,614,623,634,644,655,666,675,685,696,706,716,726,736,744,755,764,773,781,789,798,806,814,822,829,837,845,853,862,869,876,885,893,900,909,918,927,936,944,951,959,968,977,984,992,1001,1007,1014,1020,1029,1036,1043,1052,1060,1066,1075,1081,1090,1096,1104,1112,1120,1127,1136,1145,1154,1162,1171,1180,1189,1196,1203,1211,1218,1227,1235,1243,1250,1258,1267,1274,1282,1291,1297,1305,1311,1319,1326,1333,1340,1347,1356,1361,1370,1378,1384,1393,1402,1410,1419,1426,1435,1443,1450,1457,1465,1472,1481,1489,1497,1505,1511,1519,1526,1533,1540,1546,1554,1562,1569,1578,1586,1593,1600,1608,1614,1621,1630,1639,1645,1653,1660,1668,1676,1683,1690,1697,1703,1711,1719,1727,1733,1739,1746,1752,1759,1764,1770,1775,1782,1789,1797,1804,1810,1818,1825,1828,1835,1842,1850,1855,1860,1866,1872,1879,1886,1892,1899,1905,1910,1917,1925,1932,1938,1946,1952,1960,1966,1974,1981,1989,1997,2006,2013,2021,2027,2033,2039,2046,2054,2060,2067,2075,2081,2086,2092,2099,2103,2110,2117,2121,2125,2132,2141,2146,2153,2158,2165,2173,2178,2185,2192,2200,2205,2211,2218,2223,2229,2236,2243,2250,2255,2262,2270,2276,2280,2288,2292,2299,2303,2307,2313,2319,2325,2330,2335,2340,2345,2349,2354,2359,2363,2370,2375,2383,2390,2396,2404,2411,2418,2426,2433,2439,2446,2453,2461,2468,2475,2484,2492,2501,2508,2514,2521,2529,2536,2542,2548,2556,2561,2567,2574,2582,2587,2595,2602,2609,2615,2620,2626,2634,2640,2646,2651,2658,2667,2674,2681,2687,2692,2698,2705,2708,2715,2722,2729,2735,2741,2748,2753,2760,2764,2771,2780,2788,2793,2800,2807,2813,2819,2828,2835,2842,2850,2857,2862,2868,2871,2878,2883,2890,2895,2902,2908],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":26,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",99.65,96.39,-1.4,-1.42,289740.143449,6399,97.7537,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":73,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",98.04,99.37,96.2894,98.68,0.48,258665.537081,5737,98.467,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",96.13,99.42,95.49,98.21,3.84,4.07,241095.34977,7518,98.4478,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":107,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",94.57,96.14,93.6138,94.37,-0.51,251319.393938,7187,94.622,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",96.15,97.3851,94.85,-0.61,-0.64,277386.790372,5265,95.437,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",98,98.4982,95.11,95.46,-1.44,-1.49,219906.042934,6625,95.9422,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",95.73,97.8,95.21,96.9,0.65,0.68,297571.480403,7369,96.7736,{"date":258,"open":259,"high":260,"low":261,"close":17,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",92.97,96.92,92.39,3.28,3.53,259529.989728,7260,95.2981,{"date":268,"open":269,"high":270,"low":269,"close":259,"change":210,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",88.42,95.9863,4.31,469741.543639,11014,93.4155,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",89.39,89.9799,87.55,89.13,-0.33,-0.37,176455.396643,6271,88.768,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",88.19,90.15,88.07,89.46,1.78,2.03,183621.752788,6330,89.3181,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",89.36,90.04,86.6,87.68,-0.07,-0.08,262751.650468,7855,87.8712,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",86.99,87.79,84.3009,87.75,1.33,1.54,466345.644831,6197,87.1539,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",85.37,86.8815,83.835,86.42,3.18,3.82,334624.201795,8455,85.9929,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",80.2,85,79.92,83.24,4.15,5.25,360698.006756,7925,83.1785,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",78.83,79.31,77.88,79.09,0.87,1.11,160316.871787,6019,78.7963,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",79.12,80.26,78.14,78.22,-3.76,-4.59,168850.823205,5989,78.4951,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",81.38,82,80.92,81.98,2.23,2.8,102575.049382,4290,81.6679,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",80,80.66,78.67,79.75,-1.14,-1.41,187939.636359,6436,79.5656,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",80.38,81.52,80.335,80.89,-0.14,-0.17,106529.335308,4293,80.8453,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",81.86,82.55,80.73,81.03,-0.41,-0.5,141585.468544,4690,81.2697,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",79.91,81.905,79.84,81.44,1.91,2.4,155522.271334,5559,81.2317,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",79.08,79.69,77.045,79.53,0.94,1.2,144916.162233,5081,79.2825,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",78.5,80.3099,78.42,78.59,0.1,0.13,180435.96445,4992,78.8044,{"date":441,"open":434,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",79.595,77.92,78.49,-1.57,-1.96,140179.268252,5018,78.5275,{"date":451,"open":452,"high":453,"low":343,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",79.76,80.27,80.06,0.32,0.4,171084.611452,3612,79.8209,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",80.3,81.285,78.61,79.74,-0.36,-0.45,174451.770561,5021,79.4965,{"date":472,"open":473,"high":377,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",78.035,80.1,1.25,1.59,172489.556975,7076,79.9514,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":475,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",77.35,78.85,77.1941,1.61,144372.172432,5296,78.4793,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",78.46,78.62,76.55,77.6,0.82,1.07,139709.120204,4221,77.4473,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",79.72,80.187,76.4,76.78,-2.83,-3.55,182872.281927,5479,77.678,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":495,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",79.68,77.78,79.61,1.04,168220.906579,5842,79.109,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":21,"volume":526,"transactions":527,"vwap":528},"2026-08-20",81.15,78.0501,78.79,-3.29,177756.938104,6373,78.9373,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",85.68,85.825,81.3,82.08,-2.8,-3.3,238600.087579,7310,82.3084,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",89.55,84.7,84.88,-5.98,-6.58,196199.15722,6581,85.7422,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",92.09,92.285,89.725,90.86,-1.01,-1.1,157413.752242,5948,90.8226,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":467,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",92.01,93,90.55,91.87,-0.49,140474.334703,5442,91.6642,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",91.23,92.78,89.63,92.32,1.52,1.67,184543.972855,6217,92.0863,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",92,92.17,90.22,90.8,0.35,0.39,182417.271167,6039,90.9429,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",90,91.54,90.45,0.79,0.88,154102.83295,5401,90.7577,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",88.94,89.92,88.66,89.66,0.75,0.84,175206.422818,6402,89.4046,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":175,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",87.94,89.37,88.91,1.14,153723.751156,5736,88.6575,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",90.02,91.98,87.37,87.91,-2.4,-2.66,179833.667625,6458,88.5432,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":413,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",87.46,90.56,86.2517,90.31,2.16,285520.835867,9789,89.3916,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",82.2,89.17,81.83,88.4,8.15,10.16,420380.035955,11813,87.6992,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",77.3,81.22,75.79,80.25,5.2,6.93,291815.656454,7781,80.1002,{"date":667,"open":376,"high":668,"low":669,"close":670,"change":671,"percent_change":122,"volume":672,"transactions":673,"vwap":674},"2026-07-31",83,73.465,75.05,-0.09,286590.866634,8260,75.5314,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",72.77,75.72,75.14,3.79,5.31,134409.619545,4707,75.1552,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",74.4,74.825,71.29,71.35,-3.53,-4.71,223244.208596,5160,72.228,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":507,"volume":703,"transactions":704,"vwap":705},"2026-07-28",76.87,77.745,74.79,74.88,-2.76,166576.895366,4654,75.3306,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":96,"volume":713,"transactions":714,"vwap":715},"2026-07-27",78.75,79.45,76.7991,77.64,-0.6,140542.530282,4450,77.8085,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":107,"volume":723,"transactions":724,"vwap":725},"2026-07-24",78.72,79.9699,77.87,78.24,-0.38,105659.199469,3422,78.5569,{"date":727,"open":728,"high":729,"low":730,"close":492,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",78.47,80.36,77.955,-1.11,-1.39,134408.551167,4720,78.7745,{"date":737,"open":465,"high":123,"low":738,"close":739,"change":740,"percent_change":732,"volume":741,"transactions":742,"vwap":743},"2026-07-22",79,79.73,-1.12,129545.233325,4656,79.6633,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",78.57,80.93,77.995,80.85,3.74,4.85,125929.587652,4055,80.342,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":221,"percent_change":53,"volume":761,"transactions":762,"vwap":763},"2026-07-20",78.52,79.15,77.08,77.11,124015.391316,4722,77.7184,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",75.029999,78.56,74.28,77.62,0.26,0.34,192800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":770,"volume":780,"transactions":9,"vwap":778},"2026-07-16",76.18,78.81,75.98,77.36,0.2,180400,{"date":782,"open":783,"high":345,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",77.21,75.5,77.16,0.18,0.23,210200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",75.9,77.089996,74.8,76.98,2.26,3.02,210300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":455,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-13",73.65,75.019997,73.45,74.72,0.43,186300,{"date":807,"open":808,"high":809,"low":810,"close":687,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":687},"2026-07-10",75.12,76.19,73.88,-0.78,-1.04,165000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":88,"volume":821,"transactions":9,"vwap":819},"2026-07-09",74.32,76.059998,73,75.18,2.22,387300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":189,"percent_change":81,"volume":828,"transactions":9,"vwap":827},"2026-07-08",73.34,74.29,71.010002,72.96,330200,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",77.040001,73.47,74.36,-2.78,-3.6,295300,{"date":838,"open":839,"high":785,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",76.74,75.92,77.14,0.74,0.97,302300,{"date":846,"open":847,"high":848,"low":849,"close":504,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":504},"2026-07-02",78.95,79.17,75.38,-2.34,-2.97,191700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",80.62,81.26,78.39,78.74,-2.77,-3.4,172600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":640,"volume":868,"transactions":9,"vwap":866},"2026-06-30",79.95,82.19,81.51,1.72,214100,{"date":870,"open":871,"high":533,"low":872,"close":873,"change":874,"percent_change":740,"volume":875,"transactions":9,"vwap":873},"2026-06-29",79.88,79.43,79.79,-0.9,195900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",80.56,80.79,78.63,80.69,-0.53,-0.65,809700,{"date":886,"open":887,"high":888,"low":889,"close":658,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":658},"2026-06-25",80.86,82.37,80.42,1.39,1.74,190100,{"date":894,"open":411,"high":412,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",78.31,79.83,0.02,0.03,220900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",79.87,81,79.23,79.81,-1.87,-2.29,205900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",81.5,82.15,80.53,81.68,0.62,0.76,214223,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",81.29,82.089996,79.6,81.059998,1.49,1.87,455900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",79.18,80.49,77.58,79.57,0.83,1.05,354400,{"date":937,"open":938,"high":939,"low":940,"close":858,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":858},"2026-06-16",79.32,83.15,78.66,0.21,0.27,212300,{"date":945,"open":946,"high":920,"low":947,"close":948,"change":402,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-15",80.51,78.33,78.53,-0.52,185700,{"date":952,"open":953,"high":954,"low":760,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",78.2,79.48,78.94,0.98,1.26,179100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",75.089996,78,73.19,77.96,4.18,5.67,233100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",75,76.42,73.77,73.78,-1.7,-2.25,254800,{"date":978,"open":785,"high":979,"low":980,"close":981,"change":53,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-09",78.68,72.9,75.48,-0.87,217200,{"date":985,"open":800,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",76.36,73.49,76.14,3.5,4.82,284500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",73.96,75.47,72.17,72.64,-2.16,-2.89,191600,{"date":1002,"open":1003,"high":784,"low":1004,"close":793,"change":436,"percent_change":1005,"volume":1006,"transactions":9,"vwap":793},"2026-06-04",74.67,73.69,0.17,157100,{"date":1008,"open":1009,"high":757,"low":1010,"close":1003,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1003},"2026-06-03",77.9,74,-3.58,-4.58,245100,{"date":1015,"open":988,"high":1016,"low":988,"close":1017,"change":1018,"percent_change":325,"volume":1019,"transactions":9,"vwap":1017},"2026-06-02",78.41,78.25,2.41,179500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",74.68,76.3,73.81,75.84,0.08,0.11,182600,{"date":1030,"open":1031,"high":504,"low":1032,"close":1033,"change":112,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",74.99,74.73,75.76,1.38,227300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1032,"change":771,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1032},"2026-05-28",72.63,75.57,72.33,0.46,217400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",74.41,74.75,73.54,74.39,0.45,0.61,128000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",71.93,74.98,73.94,2.58,3.62,208300,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":485,"percent_change":1065,"volume":1059,"transactions":9,"vwap":1064},"2026-05-22",70.23,71.83,71.36,2.31,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",70.46,70.85,68.07,69.75,-1.38,-1.94,192900,{"date":1076,"open":1077,"high":997,"low":1078,"close":1079,"change":843,"percent_change":1034,"volume":1080,"transactions":9,"vwap":1079},"2026-05-20",70.98,70.45,71.13,203800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",71.26,71.64,69.37,70.16,-2.08,-2.88,185800,{"date":1091,"open":1092,"high":818,"low":1093,"close":1094,"change":787,"percent_change":455,"volume":1095,"transactions":9,"vwap":1094},"2026-05-18",72.27,71.42,72.24,162400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":96,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",71.25,72.73,69.87,72.010002,-0.56,270400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":175,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",72.49,73.11,71.14,72.57,0.72,157400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":933,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",71.18,72.53,70.37,71.85,1.17,210700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":72,"percent_change":435,"volume":1126,"transactions":9,"vwap":1125},"2026-05-12",70.12,71.55,67.059998,71.019997,231700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",69.19,71.37,68.050003,70.95,1.65,2.38,228000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",68.51,69.42,67.58,69.3,1.13,1.66,141600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",69.74,70,67.33,68.17,-0.72,-1.05,169800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":425,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",69,69.18,67.07,68.89,1.77,170000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",64.94,68.49,64.39,67.69,3.35,5.21,210800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",65.25,67.97,63.67,64.34,-0.83,-1.27,222200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",65,66.59,57.67,65.17,0.36,0.56,443300,{"date":1190,"open":1191,"high":1185,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",61.99,64.81,2.55,4.1,145700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":190,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-29",63.53,61.78,62.26,-2.23,155400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":392,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",63.78,63.98,62.72,63.68,-0.11,100100,{"date":1212,"open":1213,"high":1182,"low":1214,"close":1215,"change":1177,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-27",64.63,63.5,63.79,-1.28,185500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",63.86,64.88,63.11,64.62,0.7,1.1,153000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":671,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",64.18,65.3,63.33,63.92,-0.06,111600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1206,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1206},"2026-04-22",64.6,64.68,63.060001,0.19,0.3,101900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1215,"change":1248,"percent_change":557,"volume":1249,"transactions":9,"vwap":1215},"2026-04-21",64.43,65.6,63.66,-0.71,150600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":146,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",64.26,64.53,63.7,64.5,-0.01,92900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",63.52,65.56,62.45,64.51,2.45,3.95,142500,{"date":1268,"open":1269,"high":1215,"low":1270,"close":1271,"change":1272,"percent_change":906,"volume":1273,"transactions":9,"vwap":1271},"2026-04-16",62.92,61.49,62.060001,-1.18,163600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":314,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",61.64,63.41,60.95,63.24,2.15,195300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-14",63.16,63.43,61.81,61.91,-0.91,-1.45,163400,{"date":1292,"open":1278,"high":1293,"low":1278,"close":1294,"change":1295,"percent_change":1065,"volume":1296,"transactions":9,"vwap":1294},"2026-04-13",62.86,62.82,1.42,107400,{"date":1298,"open":1299,"high":1300,"low":1278,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",61.9,62.0099983,61.4,-0.18,-0.29,75000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":496,"percent_change":1160,"volume":1310,"transactions":9,"vwap":1309},"2026-04-09",60.19,62.11,61.58,124100,{"date":1312,"open":1313,"high":1191,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",60.31,60.28,60.51,2.98,5.18,267800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":391,"percent_change":158,"volume":1325,"transactions":9,"vwap":1324},"2026-04-07",57.33,57.95,56.71,57.53,144800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1184,"change":1331,"percent_change":392,"volume":1332,"transactions":9,"vwap":1184},"2026-04-06",57.77,58.35,56.94,-0.1,88000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1328,"change":466,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1328},"2026-04-02",56.48,58.64,55.32,-0.62,171200,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":348,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",57.71,59.029999,58.13,1.95,116300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",56.2,57.2,55.48,57.02,1.64,2.96,103200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":53,"percent_change":1272,"volume":868,"transactions":9,"vwap":1360},"2026-03-30",56.81,54.87,55.38,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",57.35,58.0099983,55.25,56.040001,-2.07,-3.56,131100,{"date":1371,"open":1372,"high":1373,"low":1324,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-26",58.79,59.46,58.11,-1.71,-2.86,151800,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":941,"percent_change":588,"volume":1383,"transactions":9,"vwap":1382},"2026-03-25",60.39,59.16,59.82,123700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",57.27,60.26,57.13,59.61,1.58,2.72,159800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",57.49,58.99,57.37,58.029999,2.28,4.09,182900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":874,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-20",56.89,57.48,55.12,55.75,-1.59,295400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",55.26,57.0099983,55.060001,56.65,0.37,0.66,136600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":811,"volume":1028,"transactions":9,"vwap":1424},"2026-03-18",56.47,57.72,56.15,56.28,-0.44,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",55.55,56.76,55.33,56.72,1.51,2.74,160500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1390,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",55.42,55.72,54.58,55.21,0.86,137800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1408,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",56.42,53.53,54.35,-0.88,205000,{"date":1451,"open":1452,"high":1184,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",57.060001,55.23,-3.11,-5.33,229400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":253,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-11",57.17,58.4,56.63,58.34,1.18,134500,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":72,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-10",56.55,59.43,57.66,0.12,141800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",55.79,58.040001,54.34,57.59,0.25,0.44,208200,{"date":1482,"open":1483,"high":1484,"low":1404,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-06",59.54,59.75,57.34,-3.77,-6.17,276400,{"date":1490,"open":1271,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",62.91,59.59,61.11,-2.02,-3.2,150700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1118,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-04",62.35,63.61,61.31,63.13,1.89,126200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":168,"percent_change":557,"volume":1310,"transactions":9,"vwap":1510},"2026-03-03",60.5,62.44,58.86,61.96,{"date":1512,"open":1513,"high":1514,"low":1307,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-02",60.8,62.96,62.65,0.57,0.92,107100,{"date":1520,"open":1521,"high":1491,"low":1522,"close":1523,"change":1524,"percent_change":381,"volume":1525,"transactions":9,"vwap":1523},"2026-02-27",62.029999,61.35,62.080002,-0.89,143900,{"date":1527,"open":1239,"high":1528,"low":1529,"close":1530,"change":771,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-26",63.55,62.12,62.97,0.54,160600,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":883,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-25",63.65,61.83,62.63,-1.03,200300,{"date":1541,"open":1285,"high":1208,"low":1542,"close":1543,"change":898,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-24",62.38,63.28,0.05,173300,{"date":1547,"open":1548,"high":1185,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",65.089996,62.09,63.25,-2.12,-3.24,188000,{"date":1555,"open":1230,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-20",66.35,64.23,65.37,-0.15,-0.23,150900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1560,"percent_change":151,"volume":1568,"transactions":9,"vwap":1567},"2026-02-19",65.080002,65.57,63.97,65.52,134100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-18",66.77,67.22,65.36,65.75,-1.07,-1.6,228500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":812,"volume":1585,"transactions":9,"vwap":1583},"2026-02-17",67.2,67.44,65.8,66.82,-0.7,188500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":496,"percent_change":485,"volume":1592,"transactions":9,"vwap":1591},"2026-02-13",66.85,67.86,65.49,67.52,238400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1584,"percent_change":812,"volume":1599,"transactions":9,"vwap":1598},"2026-02-12",68.059998,68.91,65.79,66.45,184400,{"date":1601,"open":1572,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-11",68.45,65.45,67.15,0.8,1.21,248800,{"date":1609,"open":1610,"high":1611,"low":1574,"close":1556,"change":1479,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1556},"2026-02-10",66.16,67.68,0.67,291900,{"date":1615,"open":1616,"high":1617,"low":1255,"close":1618,"change":1619,"percent_change":81,"volume":1620,"transactions":9,"vwap":1618},"2026-02-09",64.8,68,65.91,-1.26,523400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-06",57.6,67.57,56.97,67.17,14.69,27.99,869000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-05",53.0099983,53.94,52.35,52.48,-0.98,-1.83,180000,{"date":1640,"open":1641,"high":1406,"low":1642,"close":1643,"change":46,"percent_change":1644,"volume":772,"transactions":9,"vwap":1643},"2026-02-04",53.96,52.46,53.46,-0.39,{"date":1646,"open":108,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",54.53,52.62,53.67,0.22,0.41,165700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1605,"percent_change":577,"volume":1659,"transactions":9,"vwap":1658},"2026-02-02",52.36,54.23,52.2,53.45,142900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":882,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-30",52.4,53.52,52.049999,52.65,-1,223800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1193,"volume":1675,"transactions":9,"vwap":1673},"2026-01-29",52.099998,53.35,51.63,53.18,1.32,167100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1338,"percent_change":1272,"volume":1682,"transactions":9,"vwap":1681},"2026-01-28",52.77,52.79,51.83,51.86,214500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1635,"change":467,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1635},"2026-01-27",52.93,53.39,52.24,-0.85,83600,{"date":1691,"open":108,"high":1692,"low":1693,"close":1685,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1685},"2026-01-26",54.39,52.87,-0.82,-1.53,109700,{"date":1698,"open":1699,"high":1699,"low":1700,"close":108,"change":241,"percent_change":1701,"volume":1702,"transactions":9,"vwap":108},"2026-01-23",55.14,52.95,-2.61,215700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":158,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-22",55.65,56.6,55.17,55.19,-0.43,174500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":414,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-21",53.57,55.62,53.56,55.43,4.53,223600,{"date":1720,"open":1721,"high":1722,"low":1700,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-20",53.77,54.09,53.029999,-1.73,-3.16,143400,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":158,"percent_change":1425,"volume":1732,"transactions":9,"vwap":1731},"2026-01-16",55.4,54,54.76,189400,{"date":1734,"open":1735,"high":1708,"low":1736,"close":1737,"change":314,"percent_change":1738,"volume":1355,"transactions":9,"vwap":1737},"2026-01-15",54.0099983,53.9,55,2.48,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1649,"change":282,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1649},"2026-01-14",54.15,54.21,52.85,-0.68,123100,{"date":1747,"open":1748,"high":1414,"low":1658,"close":1749,"change":1750,"percent_change":1751,"volume":1195,"transactions":9,"vwap":1749},"2026-01-13",54.73,54.040001,-0.59,-1.08,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":304,"percent_change":1559,"volume":1758,"transactions":9,"vwap":1757},"2026-01-12",54.64,55.0099983,54.26,54.63,86600,{"date":1760,"open":1737,"high":1337,"low":1722,"close":1761,"change":39,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-09",54.71,-0.4,104400,{"date":1765,"open":1686,"high":1766,"low":1686,"close":1767,"change":1463,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-08",54.99,54.93,2.2,166700,{"date":1771,"open":1742,"high":1742,"low":1772,"close":108,"change":1303,"percent_change":1773,"volume":1774,"transactions":9,"vwap":108},"2026-01-07",52.5,-0.54,128900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1749,"change":934,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1749},"2026-01-06",52.47,54.099998,51.8,1.98,151500,{"date":1783,"open":1784,"high":1643,"low":1785,"close":1786,"change":1353,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-05",51.33,50.49,52.99,3.19,129500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":916,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-02",51.11,51.37,50.43,51.35,1.5,175900,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":812,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-31",51.46,50.5,50.59,-2.01,89800,{"date":1805,"open":1806,"high":1807,"low":1672,"close":1672,"change":1744,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1672},"2025-12-30",52.56,52.78,-1.3,48800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1644,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",52.55,52.75,51.92,52.31,-0.74,90200,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1644,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-26",53.09,51.81,52.7,-0.73,121800,{"date":1826,"open":1743,"high":1446,"low":1743,"close":1820,"change":304,"percent_change":1559,"volume":1827,"transactions":9,"vwap":1820},"2025-12-24",44900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":770,"volume":1304,"transactions":9,"vwap":1833},"2025-12-23",52.84,53.42,52.66,53.17,0.14,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1723,"change":89,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1723},"2025-12-22",52.6,53.43,52.58,1.75,114700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1425,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-19",52.26,52.76,51.88,52.12,-0.84,791700,{"date":1851,"open":1852,"high":1686,"low":1853,"close":1806,"change":1240,"percent_change":1186,"volume":1854,"transactions":9,"vwap":1806},"2025-12-18",53.099998,52.39,140500,{"date":1856,"open":1806,"high":1857,"low":1657,"close":1858,"change":151,"percent_change":53,"volume":1859,"transactions":9,"vwap":1858},"2025-12-17",53.23,52.37,164000,{"date":1861,"open":1862,"high":1863,"low":1680,"close":1864,"change":1241,"percent_change":1516,"volume":1865,"transactions":9,"vwap":1864},"2025-12-16",52.3,52.91,52.72,129900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1559,"percent_change":1303,"volume":1871,"transactions":9,"vwap":1870},"2025-12-15",52.89,52.080002,52.42,119400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":883,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-12",53.51,52.17,52.57,-1.22,84700,{"date":1880,"open":1665,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1234,"transactions":9,"vwap":1883},"2025-12-11",53.82,52.14,53.22,0.77,1.47,{"date":1887,"open":1888,"high":1723,"low":1888,"close":1889,"change":1890,"percent_change":1134,"volume":1891,"transactions":9,"vwap":1889},"2025-12-10",50.98,52.45,1.22,126900,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":588,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-09",50.48,51.45,51.23,0.69,85100,{"date":1900,"open":1844,"high":1634,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1561,"transactions":9,"vwap":1902},"2025-12-08",50.72,50.88,-1.2,-2.3,{"date":1906,"open":1907,"high":1670,"low":1908,"close":1869,"change":456,"percent_change":1884,"volume":1909,"transactions":9,"vwap":1869},"2025-12-05",51.51,51.47,123000,{"date":1911,"open":1912,"high":1847,"low":1913,"close":1914,"change":1915,"percent_change":956,"volume":1916,"transactions":9,"vwap":1914},"2025-12-04",50.91,50.85,51.68,0.5,121900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":516,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-03",50.25,51.28,50.23,51.18,2.07,108500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1027,"percent_change":1650,"volume":1931,"transactions":9,"vwap":1930},"2025-12-02",50.45,50.51,49.5,50.14,121100,{"date":1933,"open":1930,"high":1894,"low":1934,"close":1935,"change":82,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-01",49.080002,50.029999,-1.55,131000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":304,"volume":1945,"transactions":9,"vwap":1943},"2025-11-28",50.84,50.93,50.18,50.82,-0.04,105300,{"date":1947,"open":1919,"high":1948,"low":1919,"close":1949,"change":1026,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-26",51.94,50.86,0.16,261000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":577,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-25",49.69,51.029999,49.51,50.78,3.09,158400,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":804,"percent_change":599,"volume":1965,"transactions":9,"vwap":1964},"2025-11-24",48.71,49.65,49.26,135200,{"date":1967,"open":1968,"high":1934,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-21",47,46.88,48.83,2.02,4.32,240000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":282,"percent_change":811,"volume":1980,"transactions":9,"vwap":1979},"2025-11-20",48,48.67,46.7,46.81,145800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":897,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-19",47.21,48.07,47.0099983,47.18,0.04,115100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1240,"volume":1996,"transactions":9,"vwap":1994},"2025-11-18",46.89,47.3,46.07,47.16,0.09,158800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",48.57,48.97,46.92,47.07,-1.43,-2.95,131600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":712,"percent_change":1877,"volume":2012,"transactions":9,"vwap":2011},"2025-11-14",48.51,49.25,48.26,48.5,142000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1823,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-13",49.66,50.13,48.35,49.099998,-1.46,172000,{"date":2022,"open":2023,"high":2024,"low":1956,"close":2025,"change":455,"percent_change":252,"volume":2026,"transactions":9,"vwap":2025},"2025-11-12",49.94,50.58,49.83,302900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1956,"change":200,"percent_change":956,"volume":2032,"transactions":9,"vwap":1956},"2025-11-11",49.049999,49.58,48.45,161100,{"date":2034,"open":2030,"high":2035,"low":2036,"close":2037,"change":1987,"percent_change":1026,"volume":2038,"transactions":9,"vwap":2037},"2025-11-10",49.73,48.95,49.029999,163000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":588,"percent_change":1110,"volume":2045,"transactions":9,"vwap":2044},"2025-11-07",48.49,49.040001,47.69,48.99,170300,{"date":2047,"open":1929,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-06",49.74,47.67,48.64,-1.16,-2.33,225000,{"date":2055,"open":1977,"high":2056,"low":1976,"close":2057,"change":577,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-05",50.02,49.8,3.15,201400,{"date":2061,"open":1847,"high":1847,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-04",47.81,48.28,-5.19,-9.71,374000,{"date":2068,"open":2069,"high":1663,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-03",49.91,47.84,53.47,3.71,7.46,612400,{"date":2076,"open":2077,"high":1754,"low":27,"close":2078,"change":2079,"percent_change":1487,"volume":2080,"transactions":9,"vwap":2078},"2025-10-31",53.6,49.76,-3.27,658100,{"date":2082,"open":1664,"high":2083,"low":2084,"close":1723,"change":1186,"percent_change":253,"volume":2085,"transactions":9,"vwap":1723},"2025-10-30",53.79,51.91,218600,{"date":2087,"open":2088,"high":2089,"low":1664,"close":2090,"change":1694,"percent_change":1695,"volume":2091,"transactions":9,"vwap":2090},"2025-10-29",53.49,54.029999,52.67,244900,{"date":2093,"open":1741,"high":2094,"low":2095,"close":2088,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2088},"2025-10-28",54.62,53.12,-0.86,-1.58,135600,{"date":2100,"open":1365,"high":1365,"low":2101,"close":1447,"change":1303,"percent_change":882,"volume":2102,"transactions":9,"vwap":1447},"2025-10-27",53.97,114900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1754,"change":2108,"percent_change":380,"volume":2109,"transactions":9,"vwap":1754},"2025-10-24",55.45,55.9,54.57,-0.63,119800,{"date":2111,"open":1723,"high":2112,"low":1723,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-23",55.58,55.27,2.18,4.11,286900,{"date":2118,"open":2089,"high":2089,"low":1777,"close":1820,"change":557,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1820},"2025-10-22",-2.03,231600,{"date":2122,"open":2077,"high":2123,"low":1772,"close":2124,"change":804,"percent_change":1605,"volume":2045,"transactions":9,"vwap":2124},"2025-10-21",54.56,54.19,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-20",52.73,53.76,1.6,3.07,182800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-17",54.52,54.94,52.02,52.16,-2.37,-4.35,202100,{"date":2142,"open":2143,"high":2106,"low":2088,"close":1647,"change":168,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1647},"2025-10-16",55.41,-1.25,318300,{"date":2147,"open":1870,"high":2148,"low":1870,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-15",55.28,55.22,3.31,6.38,317500,{"date":2154,"open":2155,"high":2137,"low":2155,"close":2084,"change":347,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2084},"2025-10-14",50.099998,1.7,243000,{"date":2159,"open":2000,"high":1792,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-13",48.7,51.040001,2.81,5.83,162300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1936,"volume":2172,"transactions":9,"vwap":2170},"2025-10-10",48.93,49.79,48.14,48.23,-0.76,239300,{"date":2174,"open":2155,"high":1785,"low":2175,"close":2044,"change":66,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2044},"2025-10-09",48.89,-2.57,89100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":73,"percent_change":424,"volume":2184,"transactions":9,"vwap":2183},"2025-10-08",50.26,50.32,49.56,50.28,119600,{"date":2186,"open":2187,"high":2188,"low":2015,"close":2189,"change":1694,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-07",50.67,51.77,49.81,-1.62,187300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":956,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-06",50,50.64,49.09,50.63,1.97,184900,{"date":2201,"open":2202,"high":2203,"low":1956,"close":1963,"change":39,"percent_change":1425,"volume":2204,"transactions":9,"vwap":1963},"2025-10-03",49.89,50.68,174300,{"date":2206,"open":1934,"high":2207,"low":2208,"close":2209,"change":347,"percent_change":292,"volume":2210,"transactions":9,"vwap":2209},"2025-10-02",49.99,48.91,49.87,129100,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2215,"change":1538,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-01",49.52,49.68,49,-2.06,73700,{"date":2219,"open":2015,"high":2220,"low":2221,"close":1935,"change":589,"percent_change":598,"volume":2222,"transactions":9,"vwap":1935},"2025-09-30",50.53,49.46,139300,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2171,"percent_change":137,"volume":2228,"transactions":9,"vwap":2227},"2025-09-29",50.79,49.44,49.64,126500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1890,"percent_change":1738,"volume":2235,"transactions":9,"vwap":2234},"2025-09-26",49.32,50.6,48.94,50.4,187700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":117,"volume":1266,"transactions":9,"vwap":2241},"2025-09-25",48.88,49.19,48.42,49.18,-0.16,{"date":2244,"open":2245,"high":2246,"low":2196,"close":2247,"change":2248,"percent_change":2004,"volume":2249,"transactions":9,"vwap":2247},"2025-09-24",50.8,50.94,49.34,-1.5,191800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1940,"change":1302,"percent_change":151,"volume":1392,"transactions":9,"vwap":1940},"2025-09-23",51.2,51.96,50.77,{"date":2256,"open":2257,"high":2252,"low":2258,"close":2259,"change":73,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-22",50.41,49.96,51.02,0.93,232200,{"date":2263,"open":2264,"high":2265,"low":2194,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-19",50.96,51.09,50.55,-0.34,-0.67,589000,{"date":2271,"open":2227,"high":2252,"low":2272,"close":2273,"change":577,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-18",49.49,50.89,3.08,163300,{"date":2277,"open":1956,"high":1800,"low":2044,"close":2278,"change":304,"percent_change":2242,"volume":2279,"transactions":9,"vwap":2278},"2025-09-17",49.37,140700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1762,"volume":2287,"transactions":9,"vwap":2285},"2025-09-16",49.39,49.63,48.87,49.45,-0.2,126600,{"date":2289,"open":2283,"high":1930,"low":2226,"close":1963,"change":1478,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1963},"2025-09-15",0.51,96700,{"date":2293,"open":2057,"high":2294,"low":2295,"close":2296,"change":1524,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-12",50.049999,49.29,49.4,-1.77,126300,{"date":2300,"open":2042,"high":1793,"low":2042,"close":2301,"change":314,"percent_change":1391,"volume":2302,"transactions":9,"vwap":2301},"2025-09-11",50.29,144200,{"date":2304,"open":2296,"high":2057,"low":2305,"close":2306,"change":1338,"percent_change":2144,"volume":1871,"transactions":9,"vwap":2306},"2025-09-10",48.8,48.96,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2030,"change":2268,"percent_change":2312,"volume":2222,"transactions":9,"vwap":2030},"2025-09-09",49.88,50.040001,49.15,-1.33,{"date":2314,"open":2315,"high":2181,"low":2316,"close":1919,"change":455,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1919},"2025-09-08",50.27,49.67,0.64,157700,{"date":2320,"open":2180,"high":2273,"low":2321,"close":2322,"change":2323,"percent_change":1773,"volume":2324,"transactions":9,"vwap":2322},"2025-09-05",49.57,49.93,-0.27,132100,{"date":2326,"open":2239,"high":2327,"low":2328,"close":2327,"change":619,"percent_change":2329,"volume":2012,"transactions":9,"vwap":2327},"2025-09-04",50.2,49.060001,2.32,{"date":2331,"open":2238,"high":1929,"low":2332,"close":2328,"change":2333,"percent_change":1233,"volume":2334,"transactions":9,"vwap":2328},"2025-09-03",48.78,-0.03,219700,{"date":2336,"open":138,"high":2337,"low":2338,"close":2196,"change":1151,"percent_change":1289,"volume":2339,"transactions":9,"vwap":2196},"2025-09-02",49.31,48.59,148300,{"date":2341,"open":2203,"high":2203,"low":2282,"close":2189,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2189},"2025-08-29",-0.96,-1.89,207200,{"date":2346,"open":1941,"high":1941,"low":2347,"close":2254,"change":303,"percent_change":391,"volume":2348,"transactions":9,"vwap":2254},"2025-08-28",50.21,163500,{"date":2350,"open":2294,"high":1913,"low":2351,"close":1940,"change":842,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1940},"2025-08-27",49.55,1.48,173900,{"date":2355,"open":2356,"high":2264,"low":2357,"close":2155,"change":466,"percent_change":1248,"volume":2358,"transactions":9,"vwap":2155},"2025-08-26",50.46,50.080002,170100,{"date":2360,"open":2203,"high":1943,"low":2361,"close":2356,"change":1560,"percent_change":467,"volume":2362,"transactions":9,"vwap":2356},"2025-08-25",50.09,214400,{"date":2364,"open":2008,"high":2265,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-22",48.32,50.69,2.43,5.04,250100,{"date":2371,"open":2372,"high":2010,"low":2373,"close":2010,"change":1187,"percent_change":1118,"volume":2374,"transactions":9,"vwap":2010},"2025-08-21",47.45,47.049999,118100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1688,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-20",48.36,48.53,47.43,47.7,-1.75,112300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":786,"percent_change":1416,"volume":2389,"transactions":9,"vwap":2388},"2025-08-19",48.58,49.07,48.27,48.55,119700,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1650,"percent_change":1041,"volume":2395,"transactions":9,"vwap":2394},"2025-08-18",47.94,48.75,48.37,159200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1241,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-15",47.92,48.31,47.29,48.15,0.63,187500,{"date":2405,"open":1977,"high":1970,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-14",47.48,47.85,-1.35,-2.74,188200,{"date":2412,"open":2380,"high":2282,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-13",47.46,49.2,1.55,3.25,193700,{"date":2419,"open":1979,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-12",47.82,46.62,47.65,1.41,3.05,146400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":722,"percent_change":1694,"volume":2432,"transactions":9,"vwap":2431},"2025-08-11",46.53,46.65,46.049999,46.24,148400,{"date":2434,"open":1985,"high":1976,"low":2435,"close":2421,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2421},"2025-08-08",46.49,0.33,0.71,235300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":314,"percent_change":1354,"volume":2445,"transactions":9,"vwap":2444},"2025-08-07",45.9,46.41,45,46.29,260800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":916,"percent_change":867,"volume":2452,"transactions":9,"vwap":2451},"2025-08-06",44.12,45.25,43.76,44.96,207000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2456},"2025-08-05",43.39,44.2,43.049999,0.85,1.96,214800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1950,"percent_change":1416,"volume":2467,"transactions":9,"vwap":2466},"2025-08-04",43.44,44.33,42.84,43.35,233700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":72,"percent_change":1950,"volume":2474,"transactions":9,"vwap":2473},"2025-08-01",44.5,44.6,42.89,43.19,360700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-31",43.92,43.94,40.84,43.12,3.89,9.92,390200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":82,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-30",40.17,40.24,38.62,39.23,-1.97,198000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-29",40,40.049999,39.099998,40.02,0.38,0.96,161600,{"date":2502,"open":2489,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":1377,"transactions":9,"vwap":2505},"2025-07-28",39.88,39.080002,39.64,0.53,1.36,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":1416,"percent_change":2499,"volume":2513,"transactions":9,"vwap":2511},"2025-07-25",38.9,39.11,38.48,104600,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":740,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-24",39.41,38.69,38.74,-2.81,111900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2524,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2524},"2025-07-23",39.33,39.86,39.09,0.95,2.44,173100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":46,"percent_change":1773,"volume":2535,"transactions":9,"vwap":2534},"2025-07-22",38.93,39.44,38.88,38.91,134200,{"date":2537,"open":2538,"high":2539,"low":2511,"close":2540,"change":1560,"percent_change":127,"volume":2541,"transactions":9,"vwap":2540},"2025-07-21",39.69,39.81,39.12,193300,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2171,"percent_change":2343,"volume":2547,"transactions":9,"vwap":2546},"2025-07-18",40.42,39.26,39.35,313700,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-17",39.72,40.83,40.11,0.52,1.31,162600,{"date":2557,"open":2558,"high":2558,"low":2518,"close":2559,"change":1834,"percent_change":588,"volume":2560,"transactions":9,"vwap":2559},"2025-07-16",39.77,39.59,247300,{"date":2562,"open":2563,"high":2564,"low":2532,"close":2565,"change":2171,"percent_change":2343,"volume":2566,"transactions":9,"vwap":2565},"2025-07-15",40.31,40.38,39.45,209600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":72,"percent_change":1005,"volume":2573,"transactions":9,"vwap":2572},"2025-07-14",39.99,40.36,39.78,40.21,108400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1575,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-11",40.95,40.99,40.029999,40.14,-2.6,162100,{"date":2583,"open":2577,"high":2584,"low":2577,"close":2585,"change":1026,"percent_change":1240,"volume":2586,"transactions":9,"vwap":2585},"2025-07-10",41.63,41.21,135100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":112,"volume":2594,"transactions":9,"vwap":2592},"2025-07-09",40.81,41.17,40.33,41.13,0.42,136300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1005,"percent_change":2593,"volume":2601,"transactions":9,"vwap":2600},"2025-07-08",40.58,41.38,40.28,40.71,154500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2108,"percent_change":1695,"volume":2608,"transactions":9,"vwap":2607},"2025-07-07",40.75,41.4,40.47,40.54,187600,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2590,"change":1479,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2590},"2025-07-03",40.76,41.36,1.08,64200,{"date":2616,"open":2563,"high":2551,"low":2617,"close":2618,"change":1915,"percent_change":2619,"volume":1788,"transactions":9,"vwap":2618},"2025-07-02",40.2,40.73,1.24,{"date":2621,"open":2503,"high":2622,"low":2623,"close":2624,"change":1240,"percent_change":73,"volume":2625,"transactions":9,"vwap":2624},"2025-07-01",41.24,39.6,40.23,152800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1425,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-30",40.53,40.62,39.83,40.040001,-1.09,171300,{"date":2635,"open":2636,"high":2637,"low":2559,"close":2638,"change":2317,"percent_change":485,"volume":2639,"transactions":9,"vwap":2638},"2025-06-27",39.9,40.67,40.48,439300,{"date":2641,"open":2642,"high":2524,"low":2643,"close":2644,"change":2553,"percent_change":1674,"volume":2645,"transactions":9,"vwap":2644},"2025-06-26",39.39,39.27,39.84,157300,{"date":2647,"open":2538,"high":2571,"low":2648,"close":2649,"change":281,"percent_change":1177,"volume":2650,"transactions":9,"vwap":2649},"2025-06-25",39.31,39.32,135900,{"date":2652,"open":2550,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":475,"volume":2657,"transactions":9,"vwap":2655},"2025-06-24",39.92,39.34,39.65,0.49,158300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-23",38,39.19,37.99,39.16,1.12,2.94,115900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":897,"percent_change":1544,"volume":2673,"transactions":9,"vwap":2672},"2025-06-20",38.35,38.51,37.91,38.040001,352600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2267,"volume":1325,"transactions":9,"vwap":2679},"2025-06-18",38.18,38.68,37.95,38.02,-0.13,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":567,"percent_change":1178,"volume":2686,"transactions":9,"vwap":2685},"2025-06-17",37.97,38.73,38.15,201300,{"date":2688,"open":2689,"high":2677,"low":2662,"close":2690,"change":112,"percent_change":1433,"volume":2691,"transactions":9,"vwap":2690},"2025-06-16",38.14,38.64,159300,{"date":2693,"open":2662,"high":2689,"low":2694,"close":2695,"change":731,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-13",37.4,37.61,-2.87,206200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":712,"percent_change":1695,"volume":2704,"transactions":9,"vwap":2703},"2025-06-12",39.07,39.15,38.46,38.72,151400,{"date":2706,"open":2649,"high":2539,"low":2643,"close":2649,"change":72,"percent_change":786,"volume":2707,"transactions":9,"vwap":2649},"2025-06-11",208900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1544,"percent_change":436,"volume":2714,"transactions":9,"vwap":2713},"2025-06-10",39.28,39.62,39.049999,39.25,141900,{"date":2716,"open":2717,"high":2713,"low":2718,"close":2719,"change":1441,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-09",38.6,38.2,39.2,2.24,246800,{"date":2723,"open":2724,"high":2669,"low":2725,"close":2726,"change":112,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-06",37.89,37.39,38.34,2.76,235700,{"date":2730,"open":2731,"high":2660,"low":2732,"close":2733,"change":1773,"percent_change":2003,"volume":2734,"transactions":9,"vwap":2733},"2025-06-05",37.84,37.16,37.31,330600,{"date":2736,"open":2737,"high":2685,"low":2725,"close":2738,"change":2739,"percent_change":1884,"volume":2740,"transactions":9,"vwap":2738},"2025-06-04",37.51,37.85,0.29,643500,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":112,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-03",36.59,37.64,37.56,2.82,247900,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":467,"percent_change":1877,"volume":2191,"transactions":9,"vwap":2752},"2025-06-02",36.89,36.15,36.53,{"date":2754,"open":2733,"high":2755,"low":2756,"close":2757,"change":2108,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-30",37.36,36.67,36.98,-1.68,175800,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2695,"change":391,"percent_change":282,"volume":1346,"transactions":9,"vwap":2695},"2025-05-29",38.029999,37.42,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":949,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-28",38.37,37.47,37.75,-1.36,203000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-27",37.44,38.45,37.02,38.27,1.45,3.94,303300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1338,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-23",36.87,37.23,36.75,36.82,-1.66,246700,{"date":2789,"open":2713,"high":2648,"low":2755,"close":2773,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2773},"2025-05-22",-2.13,-5.38,267000,{"date":2794,"open":2795,"high":2544,"low":2796,"close":2797,"change":1808,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-21",40.09,39.51,39.57,-3.18,97300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":391,"percent_change":2267,"volume":2806,"transactions":9,"vwap":2805},"2025-05-20",40.78,41.029999,40.52,40.87,98100,{"date":2808,"open":2606,"high":2809,"low":2810,"close":2811,"change":303,"percent_change":392,"volume":2812,"transactions":9,"vwap":2811},"2025-05-19",41.29,40.32,41.0099983,136500,{"date":2814,"open":2618,"high":2815,"low":2628,"close":2816,"change":804,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-16",41.37,41.080002,1.06,171100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-15",40.5,40.7,39.79,40.65,0.06,0.15,184800,{"date":2829,"open":2622,"high":2830,"low":2831,"close":2832,"change":96,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-14",41.7,40.56,40.59,-1.86,156200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2612,"change":2840,"percent_change":2268,"volume":2841,"transactions":9,"vwap":2612},"2025-05-13",41.87,42.16,41.22,-0.28,132400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1142,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-12",42.48,43,41.43,41.64,2.79,195000,{"date":2851,"open":2852,"high":2577,"low":2853,"close":2854,"change":2855,"percent_change":1884,"volume":2856,"transactions":9,"vwap":2854},"2025-05-09",40.27,39.97,40.51,0.31,127900,{"date":2858,"open":2545,"high":2611,"low":2859,"close":2617,"change":2860,"percent_change":2861,"volume":2856,"transactions":9,"vwap":2617},"2025-05-08",39.17,1.53,3.96,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1709,"percent_change":557,"volume":2210,"transactions":9,"vwap":2867},"2025-05-07",39.47,39.49,38.49,38.67,{"date":2869,"open":2866,"high":2538,"low":2866,"close":2496,"change":2825,"percent_change":2826,"volume":2870,"transactions":9,"vwap":2496},"2025-05-06",191200,{"date":2872,"open":2873,"high":2655,"low":2874,"close":2875,"change":1897,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-05-05",37.92,37.49,39.040001,1.8,224800,{"date":2879,"open":2880,"high":2623,"low":2880,"close":2669,"change":1193,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2669},"2025-05-02",36.13,7.12,314100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2317,"percent_change":2889,"volume":2707,"transactions":9,"vwap":2888},"2025-05-01",35.39,36.099998,35.07,35.8,1.82,{"date":2891,"open":2892,"high":2893,"low":178,"close":2894,"change":163,"percent_change":1248,"volume":1675,"transactions":9,"vwap":2894},"2025-04-30",34.49,35.24,35.16,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":897,"percent_change":2825,"volume":2901,"transactions":9,"vwap":2900},"2025-04-29",35.4,35.45,34.6,35.41,100500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2885,"change":1650,"percent_change":2402,"volume":2907,"transactions":9,"vwap":2885},"2025-04-28",35.17,35.7,34.71,157900,{"date":182,"open":2909,"high":2904,"low":2910,"close":2904,"change":779,"percent_change":1516,"volume":2911,"transactions":9,"vwap":2904},34.97,34.13,167700]