[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOSL":3,"homepage-market-summary":30,"stock-historical-AOSL":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AOSL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alpha and Omega Semiconductor Limited","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Alpha & Omega Semiconductor Ltd designs, develops and supplies a portfolio of power semiconductors targeting various applications, including personal computers, flat-panel TVs, LED lighting, smartphones, battery packs, consumer and industrial motor controls and power supplies for TVs, computers, servers and telecommunications equipment. It generates revenue mainly from the sale of power semiconductors, consisting of power discretes and power ICs with a presence in Hong Kong, China, South Korea, the United States and other countries. It operates in one operating segment: the design, development and supply of power semiconductor products for computing, consumer electronics, communication and industrial applications.","2,428","Sunnyvale, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.24,29.98,30.885,29.61,28.84,1.4,4.85,559564.482757,11409,30.3416,69.99,5.82,201278.63810405662,38.1,4133,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},54.34,16.28,488072,178146211.284066,85.64,"2025-04-22",[184,185,194,205,214,225,235,245,255,266,277,288,299,310,321,332,343,354,362,371,380,390,401,411,422,431,440,450,459,469,479,489,500,511,521,531,542,553,564,575,585,596,606,617,628,639,650,660,671,682,691,702,710,721,732,741,750,757,764,773,781,790,798,806,814,823,832,841,850,859,868,876,885,893,901,909,918,927,935,944,953,961,969,976,985,993,1001,1010,1018,1026,1032,1040,1049,1057,1066,1075,1083,1092,1101,1110,1118,1126,1133,1142,1151,1159,1166,1174,1180,1188,1196,1205,1214,1221,1229,1236,1245,1254,1261,1269,1277,1286,1295,1302,1309,1318,1326,1333,1340,1349,1358,1366,1372,1380,1388,1397,1404,1413,1421,1430,1438,1444,1451,1458,1467,1475,1482,1490,1498,1507,1515,1522,1530,1536,1542,1550,1556,1563,1570,1577,1583,1590,1596,1604,1613,1621,1628,1634,1639,1646,1652,1658,1665,1670,1675,1682,1690,1697,1704,1711,1716,1721,1725,1730,1735,1740,1747,1753,1759,1768,1775,1781,1787,1793,1799,1806,1811,1816,1822,1828,1833,1840,1848,1855,1861,1866,1871,1876,1882,1889,1895,1899,1905,1912,1920,1927,1936,1944,1951,1960,1969,1975,1981,1989,1994,2000,2008,2016,2023,2031,2040,2048,2054,2063,2070,2075,2084,2091,2096,2103,2110,2117,2125,2133,2142,2150,2157,2163,2168,2174,2180,2186,2189,2195,2200,2207,2212,2217,2223,2231,2240,2245,2253,2259,2265,2272,2279,2285,2293,2299,2305,2311,2317,2324,2330,2338,2344,2351,2356,2362,2367,2375,2382,2388,2394,2400,2407,2413,2420,2428,2434,2441,2445,2450,2456,2464,2472,2478,2484,2490,2496,2503,2509,2513,2518,2522,2527,2533,2538,2543,2550,2555,2558,2563,2569,2572,2577,2585,2589,2594,2602,2608,2613,2620,2624,2632,2637,2643,2648,2654,2659,2663,2670,2673,2677,2683,2691,2694,2699,2704,2707,2713,2718,2723,2730,2735,2739,2747,2754,2759,2766,2772,2776,2779,2783,2789,2795,2802,2809,2816,2822,2830,2837,2845,2853],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":83,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.53,28.91,27.18,4.87,464544.916039,9531,28.3464,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",27.61,27.86,27.01,27.5,-0.11,-0.4,571545.091352,10108,27.4384,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":123,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.1,28.12,27.37,0.91,384749.883016,8958,27.6346,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.83,27.89,26.61,27.36,-0.57,-2.04,392881.333984,8459,27.2777,{"date":226,"open":227,"high":228,"low":209,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.72,28.19,27.93,0.62,2.27,300449.738778,7133,27.8263,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":201,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",27.08,27.35,26.41,27.31,-1.44,499025.233447,10263,27.0371,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":220,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",28.11,28.22,27.05,27.71,-2.02,378798.44493,7899,27.6743,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",26.05,28.32,25.77,28.28,2.01,7.65,807151.104494,12242,27.476,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",26.22,26.38,25.32,26.27,0.87,3.43,472528.721712,9900,26.0772,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",25.31,25.63,25.07,25.4,0.19,0.75,1761919.10983,10215,25.3794,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",25.61,25.75,24.82,25.21,0.51,2.06,506428.699443,10304,25.339,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",25.05,25.15,24.205,24.7,-0.06,-0.24,541435.697955,11100,24.6726,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",24.56,24.8898,23.865,24.76,0.54,2.23,535224.292679,10860,24.5314,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",24.33,24.77,24,24.22,-1.56,-6.05,608328.656646,12710,24.354,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",25.35,26.135,25.11,25.78,0.97,3.91,506887.244954,9911,25.8226,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",24.49,25.085,24.28,24.81,-0.7,-2.74,412750.873762,8887,24.7842,{"date":355,"open":356,"high":257,"low":356,"close":357,"change":358,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",25.23,25.51,0,491224.728415,10980,25.5442,{"date":363,"open":364,"high":365,"low":282,"close":357,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",26.01,26.2471,0.31,1.23,555228.45925,11722,25.6125,{"date":372,"open":373,"high":282,"low":374,"close":375,"change":284,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.95,24.75,25.2,3.07,354745.971491,7957,25.1024,{"date":381,"open":347,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",24.87,23.5,24.45,-0.17,-0.69,434241.225447,8884,24.4025,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",23.64,24.78,23.4996,24.62,0.98,4.15,560226.544315,10442,24.4772,{"date":402,"open":403,"high":404,"low":405,"close":392,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",23.93,24.1,23.35,-1.02,-4.14,615742.283781,12587,23.6573,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",24.63,25.0389,24.15,24.66,0.03,0.12,688893.502904,9789,24.6149,{"date":423,"open":424,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",26.02,24.4925,-1.6,-6.1,551491.123851,10339,24.8924,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":417,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",26.98,25.95,26.23,0.11,438258.070223,9199,26.1998,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",26.77,26.0116,26.2,-0.42,-1.58,493496.669451,8470,26.282,{"date":451,"open":452,"high":453,"low":291,"close":454,"change":38,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",26.53,26.96,26.62,2.82,603081.601271,11849,26.5275,{"date":460,"open":364,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",26.63,25.03,25.89,-0.5,-1.89,939173.540733,14354,25.7969,{"date":470,"open":471,"high":472,"low":259,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",26.66,26.7376,26.39,0.17,0.65,507718.70341,10163,26.1984,{"date":480,"open":481,"high":482,"low":483,"close":268,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",27,27.63,25.99,-0.92,-3.39,707000.672363,13106,26.3079,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",28.45,28.9,26.86,27.14,-1.24,-4.37,459820.639985,11060,27.3377,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",29.22,29.6786,27.79,28.38,-2.69,-8.66,581666.400574,13300,28.3245,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":338,"volume":518,"transactions":519,"vwap":520},"2026-08-17",31.38,31.915,30.43,31.07,0.3,676731.365325,14242,31.1608,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":53,"volume":528,"transactions":529,"vwap":530},"2026-08-14",30.66,31.46,29.76,30.77,0.15,636704.218845,12630,30.5319,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",29.94,34.13,29.4,30.62,-5.66,-15.6,1545701.222721,24631,30.8651,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",36.94,36.995,35.76,36.28,1.44,4.13,848492.519589,17526,36.0745,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",34.97,35.9599,34.45,34.84,0.28,0.81,281119.867448,7845,34.8863,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",35.9,36.47,34.262,34.56,-1.52,-4.21,595672.800164,11840,34.7541,{"date":576,"open":577,"high":547,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",34.4,34.07,36.08,2.75,8.25,441959.078716,10022,35.6915,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",32.53,34.635,31.0801,33.33,0.79,2.43,325919.849316,9457,33.4889,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":495,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",33.12,34.14,32.48,32.54,-3.67,455647.042713,10814,32.7796,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",33.8,34.305,32.4,33.78,2.31,7.34,512755.163025,12424,33.4285,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",31.05,32.6892,30.474,31.47,-0.27,-0.85,394219.865511,9103,31.6232,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",32.61,33.15,30.78,31.74,0.63,2.03,349448.353745,7975,31.8834,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",29.52,31.25,29.1,31.11,3.41,12.31,461723.843125,10930,30.7029,{"date":651,"open":652,"high":653,"low":198,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",28.76,29.5595,27.7,-1.15,-3.99,842197.430782,16026,27.909,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",28.93,29.65,27.17,28.85,-1.97,-6.39,699123.144166,14717,28.8395,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",31.33,31.545,28.82,30.82,-0.03,-0.1,631890.893054,12884,29.9795,{"date":683,"open":684,"high":684,"low":632,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",33.37,30.85,-2.96,-8.75,669070.120976,13847,31.4325,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",33.76,34.75,33.24,33.81,-0.94,-2.71,376505.534685,10767,33.7766,{"date":703,"open":704,"high":705,"low":706,"close":694,"change":306,"percent_change":386,"volume":707,"transactions":708,"vwap":709},"2026-07-22",33.92,35.43,33.91,422256.972494,9039,34.7953,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",33.28,35.11,32.7401,34.99,3.58,11.4,548867.382512,12651,34.4977,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",31.88,32.075,30.88,31.41,0.14,0.45,495180.951912,10945,31.4527,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",29.51,32.2,28.79,31.27,0.56,1.82,871500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",33.99,34.39,30.47,30.71,-4.64,-13.13,1178400,{"date":751,"open":752,"high":753,"low":610,"close":754,"change":316,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",35.31,36.07,35.35,1.55,1361100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":418,"percent_change":153,"volume":763,"transactions":9,"vwap":762},"2026-07-14",37.049999,37.07,34.28,34.81,385400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",35.72,36.4,34.3,34.69,-2.87,-7.64,473400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":445,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",37.33,38.02,36.43,37.56,-1.11,277800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",39.71,40.19,37.86,37.98,0.61,1.63,546300,{"date":791,"open":792,"high":778,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",34.73,34.59,37.37,2.6,7.48,767300,{"date":799,"open":713,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",35.73,33.6,34.77,-3.47,-9.07,864500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":118,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",38.3,40.17,38.040001,38.24,3.05,534400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",43.72,44.12,36.73,37.11,-6.41,-14.73,780600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",45.32,45.38,42.8,43.52,-3.81,-8.05,575400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",45.63,47.89,45.23,47.33,2.12,4.69,549700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",43.57,45.79,40.64,45.21,1.22,2.77,691200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",42.76,44.21,41.7,43.99,-1.71,-3.74,1133600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",46.64,46.82,42.25,45.7,3.72,8.86,650600,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",45.22,40.82,41.98,-3.09,-6.86,709000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",44.02,47.62,43.83,45.07,-4.29,-8.69,644400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":580,"volume":892,"transactions":9,"vwap":890},"2026-06-22",50.13,51.36,48.099998,49.36,1.32,720900,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",45.54,49.13,48.040001,4.89,11.33,2927900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":251,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",46.5,47.78,43,43.15,-4.47,618100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",47.09,49.3,44.91,45.17,-2.19,-4.62,720100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",48.4,49.09,46.78,47.36,2.15,4.76,585700,{"date":928,"open":929,"high":930,"low":931,"close":846,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":846},"2026-06-12",43.91,46.11,43.0099983,1.88,4.34,492900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",39.56,43.44,39.25,43.33,4.72,12.22,644000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",40.56,42.3,37.78,38.61,-2.42,-5.9,959800,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",45.69,37.79,41.029999,-3.17,-7.17,992900,{"date":962,"open":963,"high":903,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",44.9,43.080002,44.2,2.19,5.21,1030900,{"date":970,"open":889,"high":889,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",41.91,42.0099983,-8.24,-16.4,1107800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",49.0099983,52.47,47.38,50.25,-2.47,-4.69,868500,{"date":986,"open":987,"high":177,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",53.68,48,52.72,-0.6,-1.13,1346500,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",45.5,53.38,53.32,9.44,21.51,1571400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",43.92,46.66,43.13,43.88,-1.47,-3.24,777200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":656,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",49.45,49.95,44.66,45.35,-8.09,939400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":396,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",48.47,51.35,44.92,49.34,0.48,1122500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":139,"change":338,"percent_change":635,"volume":1031,"transactions":9,"vwap":139},"2026-05-27",50.83,51.14,46,1572500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":835,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":835},"2026-05-26",44.98,49.21,44.11,6.17,14.79,1806400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",39.5,42.7,39.14,41.72,2.61,6.67,931100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":602,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",40.049999,41.27,38.75,39.11,-1.49,688800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",39.4,40.96,38.72,40.6,1.98,5.13,593300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",37.029999,39.48,36.35,38.62,0.08,0.21,605400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":624,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",40.89,41.69,37.72,38.54,-0.33,852800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",38.74,39.36,37.5,38.87,-2.23,-5.43,703000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",41.42,41.97,39.98,41.099998,-0.49,-1.18,594800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-13",39.85,43.6,38.73,41.59,3.87,10.26,1458000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1079,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1079},"2026-05-12",37.67,37.9,35,-0.9,-2.33,1000400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1071,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1071},"2026-05-11",38.71,39.8,37.12,0.72,1.9,937300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1113,"change":1131,"percent_change":367,"volume":1132,"transactions":9,"vwap":1113},"2026-05-08",37.34,39.28,37.060001,0.46,1093400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",39.13,41.2,35.47,37.44,-11.89,-24.1,2246100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",44.25,49.97,43.5,49.33,5.58,12.75,2752200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":865,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",42.81,45.42,41.41,43.75,1.57,1193100,{"date":1160,"open":1161,"high":855,"low":1162,"close":1163,"change":1115,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",43.19,41,42.18,-2.09,962000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":964,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":964},"2026-05-01",43.69,44.74,41.47,-0.35,-0.81,1720200,{"date":1175,"open":1176,"high":1146,"low":1042,"close":1177,"change":89,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",40.69,43.43,8.41,715100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":53,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",40.48,40.99,38.2,40.060001,1.24,914600,{"date":1189,"open":1190,"high":1191,"low":778,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",38.6,40.2,39.57,-2.77,-6.54,1120100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",44.8,45.43,40.88,42.34,-2.11,-4.75,1444700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",43.11,45.97,40.9,44.45,4.57,11.46,1664100,{"date":1215,"open":1216,"high":872,"low":1217,"close":1218,"change":1219,"percent_change":666,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",40.7,38.89,39.88,-0.8,1134800,{"date":1222,"open":1223,"high":870,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",41.25,38.26,40.68,1.56,3.99,2067500,{"date":1230,"open":1231,"high":854,"low":810,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",39.84,39.12,-0.78,-1.95,1539300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",35.66,41.84,34.53,39.9,6.02,17.77,2494500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",32.02,35.7,31.3,33.88,2.67,8.55,1057600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":358,"percent_change":358,"volume":1260,"transactions":9,"vwap":1259},"2026-04-16",31,31.7,30.1,31.21,751900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1259,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1259},"2026-04-15",30.09,31.83,29.15,0.83,2.73,872200,{"date":1270,"open":1271,"high":610,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",27.73,27.51,30.38,2.99,10.92,1548400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",26,27.49,25.96,27.39,1.41,5.43,287200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",25.55,26.32,25.38,25.98,0.71,2.81,187100,{"date":1296,"open":1297,"high":282,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",24.38,25.27,0.89,3.65,210500,{"date":1303,"open":1304,"high":382,"low":1305,"close":1297,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1297},"2026-04-08",24.5,23.82,1.31,5.68,251800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",23.15,23.3,22.48,23.07,-0.12,-0.52,291200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1024,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-06",22.63,23.46,22.6,23.19,2.11,246700,{"date":1327,"open":1328,"high":1323,"low":1329,"close":1330,"change":1331,"percent_change":220,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",22.01,21.6,22.71,-0.13,167600,{"date":1334,"open":1335,"high":405,"low":1336,"close":1337,"change":1338,"percent_change":376,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",22.43,22.37,22.84,0.68,187200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",21.32,22.18,20.78,22.16,1.33,6.39,278900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",22.38,22.53,20.76,20.83,-1.22,-5.53,270500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1316,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-27",22.23,22.39,21.54,22.049999,-2.3,252300,{"date":1367,"open":1337,"high":1321,"low":1368,"close":1369,"change":1370,"percent_change":958,"volume":1371,"transactions":9,"vwap":1369},"2026-03-26",22.47,22.57,-0.74,208600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":475,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-25",23.059999,23.71,23.040001,23.31,2.87,215500,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",21.46,22.93,22.66,0.8,3.66,221200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-23",21.5,22.030001,21.35,21.86,1.04,5,262400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1172,"percent_change":857,"volume":1403,"transactions":9,"vwap":1402},"2026-03-20",21.66,21.74,20.71,20.82,501200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-19",20.5,22.059999,20.34,21.63,0.5,2.37,251100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":445,"volume":1420,"transactions":9,"vwap":1418},"2026-03-18",21.25,21.42,20.86,21.13,-0.09,230500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-17",21.52,21.89,21,21.22,-0.21,-0.98,231400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-16",21.92,22.12,21.43,-0.08,-0.37,262300,{"date":1439,"open":1392,"high":1440,"low":1441,"close":999,"change":366,"percent_change":1442,"volume":1443,"transactions":9,"vwap":999},"2026-03-13",21.9,21.19,1.46,271900,{"date":1445,"open":1446,"high":1447,"low":1344,"close":1448,"change":201,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-12",21.07,21.45,21.2,-1.85,290600,{"date":1452,"open":1447,"high":1453,"low":1454,"close":1329,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1329},"2026-03-11",21.84,20.67,1.48,7.36,515500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-10",19.79,20.63,19.77,20.12,0.27,1.36,373700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":113,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-09",19.42,19.94,19,19.85,-0.05,439200,{"date":1476,"open":1477,"high":1463,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",19.31,19.86,-0.28,-1.39,461900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1479,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-05",20.22,20.69,19.95,20.14,-1.37,237800,{"date":1491,"open":1492,"high":1425,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",20.72,20.25,20.42,-0.07,-0.34,271200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-03",20.59,20.96,20.049999,20.49,-1.09,-5.05,288100,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",20.37,21.61,21.58,0.57,2.71,185200,{"date":1516,"open":1434,"high":1434,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-27",20.81,21.01,-0.93,-4.24,252700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":386,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-26",22.65,22.99,21.72,21.94,-3.05,165700,{"date":1531,"open":1363,"high":1532,"low":1328,"close":1320,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1320},"2026-02-25",22.8,0.58,2.63,187300,{"date":1537,"open":1538,"high":1539,"low":1432,"close":1363,"change":1073,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1363},"2026-02-24",22.31,22.7,0.96,210100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1453,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1453},"2026-02-23",22.29,22.3,21.53,-0.54,-2.41,237900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1351,"change":436,"percent_change":53,"volume":1555,"transactions":9,"vwap":1351},"2026-02-20",21.88,22.94,21.69,217900,{"date":1557,"open":1558,"high":1538,"low":1559,"close":1560,"change":1435,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-19",21.91,21.59,22.27,-0.36,204200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1561,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-18",22.85,21.81,22.35,-1.59,249600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1330,"change":108,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1330},"2026-02-17",22.33,23.08,21.67,0.26,461600,{"date":1578,"open":1579,"high":1565,"low":1580,"close":1524,"change":1063,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1524},"2026-02-13",20.64,20.47,9.58,486900,{"date":1584,"open":1585,"high":999,"low":1586,"close":1454,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1454},"2026-02-12",21.15,20.19,-0.29,-1.38,331300,{"date":1591,"open":1592,"high":1546,"low":1592,"close":1501,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1501},"2026-02-11",20.54,0.86,4.28,368700,{"date":1597,"open":1598,"high":1585,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-10",21.08,20.040001,20.1,-0.88,-4.19,300400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-09",21.12,21.99,20.57,20.98,-0.38,-1.78,375700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":655,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-06",18.01,22.2,17.01,21.36,-5.11,1374000,{"date":1622,"open":1623,"high":1532,"low":1382,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",22.25,22.51,0.24,1.08,606100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1560,"change":358,"percent_change":358,"volume":1633,"transactions":9,"vwap":1560},"2026-02-04",22.55,23.39,21.8,509700,{"date":1635,"open":1636,"high":1637,"low":1441,"close":1560,"change":1419,"percent_change":201,"volume":1638,"transactions":9,"vwap":1560},"2026-02-03",22.59,22.89,691800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1575,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-02",21.76,23.23,22.36,1.18,711100,{"date":1647,"open":1345,"high":1648,"low":1649,"close":1650,"change":201,"percent_change":1611,"volume":1651,"transactions":9,"vwap":1650},"2026-01-30",22.79,21.96,22.1,345300,{"date":1653,"open":1654,"high":1565,"low":1434,"close":1655,"change":417,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-29",22.45,22.5,0.13,341800,{"date":1659,"open":1660,"high":1661,"low":1572,"close":1368,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1368},"2026-01-28",22.72,23.36,0.22,0.99,477500,{"date":1666,"open":1667,"high":1668,"low":1650,"close":1623,"change":366,"percent_change":1283,"volume":1669,"transactions":9,"vwap":1623},"2026-01-27",22.13,22.75,276500,{"date":1671,"open":1391,"high":1672,"low":1566,"close":1527,"change":1419,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1527},"2026-01-26",22.24,-0.41,244300,{"date":1676,"open":1677,"high":1678,"low":1632,"close":1391,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1391},"2026-01-23",22.95,23.02,-1.14,-4.92,197600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":272,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",23.49,23.75,23.09,23.17,0.2,251000,{"date":1691,"open":1667,"high":383,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-21",22,22.97,1.3,6,584700,{"date":1698,"open":1699,"high":1560,"low":1700,"close":1574,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1574},"2026-01-20",21.64,21.37,-0.84,-3.73,300100,{"date":1705,"open":1706,"high":405,"low":1707,"close":1624,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1624},"2026-01-16",22.81,22.41,0.02,0.09,238600,{"date":1712,"open":1335,"high":1706,"low":1713,"close":1714,"change":53,"percent_change":317,"volume":1715,"transactions":9,"vwap":1714},"2026-01-15",22.4,22.49,298300,{"date":1717,"open":1650,"high":1567,"low":1393,"close":1692,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1692},"2026-01-14",-0.16,-0.72,300800,{"date":1722,"open":1544,"high":1723,"low":1363,"close":1345,"change":305,"percent_change":623,"volume":1724,"transactions":9,"vwap":1345},"2026-01-13",22.56,223700,{"date":1726,"open":1727,"high":1643,"low":999,"close":1728,"change":727,"percent_change":634,"volume":1729,"transactions":9,"vwap":1728},"2026-01-12",21.77,22.22,205800,{"date":1731,"open":1672,"high":1361,"low":1511,"close":1732,"change":418,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-09",22.08,0.55,165400,{"date":1736,"open":1554,"high":1345,"low":1737,"close":1649,"change":1738,"percent_change":1419,"volume":1739,"transactions":9,"vwap":1649},"2026-01-08",21.33,-0.02,262900,{"date":1741,"open":1713,"high":1713,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-07",21.4,21.98,-0.63,-2.79,244900,{"date":1748,"open":1423,"high":1320,"low":1618,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-06",22.61,1.26,5.9,332300,{"date":1754,"open":1418,"high":1755,"low":1606,"close":1392,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1392},"2026-01-05",22.17,0.69,3.34,393400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-02",20.39,20.89,20.36,20.66,0.85,4.29,252800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1718,"percent_change":1219,"volume":1774,"transactions":9,"vwap":1773},"2025-12-31",19.98,20.2,19.74,19.81,312900,{"date":1776,"open":1777,"high":1771,"low":1470,"close":1778,"change":1779,"percent_change":349,"volume":1780,"transactions":9,"vwap":1778},"2025-12-30",20.18,19.97,-0.14,302500,{"date":1782,"open":1783,"high":1493,"low":1783,"close":1784,"change":677,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-29",19.84,20.11,-0.15,388600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1487,"change":1495,"percent_change":1171,"volume":1792,"transactions":9,"vwap":1487},"2025-12-26",20.3,20.48,20.059999,225000,{"date":1794,"open":1487,"high":1795,"low":1796,"close":1797,"change":1072,"percent_change":128,"volume":1798,"transactions":9,"vwap":1797},"2025-12-24",20.33,20,20.21,87800,{"date":1800,"open":1586,"high":1801,"low":1796,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-23",20.43,20.13,-0.18,-0.89,306000,{"date":1807,"open":1592,"high":1808,"low":1771,"close":1809,"change":677,"percent_change":1785,"volume":1810,"transactions":9,"vwap":1809},"2025-12-22",21.059999,20.31,297700,{"date":1812,"open":1784,"high":1813,"low":1814,"close":1408,"change":1625,"percent_change":60,"volume":1815,"transactions":9,"vwap":1408},"2025-12-19",20.55,20.09,990200,{"date":1817,"open":1579,"high":1818,"low":1819,"close":1600,"change":1820,"percent_change":123,"volume":1821,"transactions":9,"vwap":1600},"2025-12-18",20.85,19.99,0.05,240000,{"date":1823,"open":1824,"high":1494,"low":1825,"close":1502,"change":1315,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1502},"2025-12-17",20.17,19.82,-0.59,445500,{"date":1829,"open":1783,"high":1830,"low":1831,"close":1824,"change":1072,"percent_change":128,"volume":1832,"transactions":9,"vwap":1824},"2025-12-16",20.45,19.71,320700,{"date":1834,"open":1835,"high":1836,"low":1770,"close":1814,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1814},"2025-12-15",20.56,20.75,-0.26,-1.28,287000,{"date":1841,"open":1511,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-12",21.65,20.02,20.35,-1.35,-6.22,350200,{"date":1849,"open":1527,"high":1850,"low":1851,"close":1852,"change":1316,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-11",22.15,21.56,21.7,-2.34,351000,{"date":1856,"open":1632,"high":1320,"low":1857,"close":1728,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1728},"2025-12-10",21.71,0.44,2.02,325000,{"date":1862,"open":1700,"high":1649,"low":1863,"close":1864,"change":418,"percent_change":1733,"volume":1865,"transactions":9,"vwap":1864},"2025-12-09",21.21,21.78,220200,{"date":1867,"open":1574,"high":1868,"low":1447,"close":1399,"change":1869,"percent_change":1063,"volume":1870,"transactions":9,"vwap":1399},"2025-12-08",22.02,0.42,283200,{"date":1872,"open":1852,"high":1393,"low":1448,"close":1873,"change":306,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-05",21.24,-1.12,175900,{"date":1877,"open":999,"high":1878,"low":1863,"close":1879,"change":306,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-04",21.75,21.48,-1.1,251700,{"date":1883,"open":1764,"high":1884,"low":1885,"close":1526,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1526},"2025-12-03",21.83,20.41,1.07,5.18,261100,{"date":1890,"open":1885,"high":1891,"low":1493,"close":1892,"change":475,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-02",21.040001,20.65,3.25,315500,{"date":1896,"open":1897,"high":1761,"low":1897,"close":1796,"change":1479,"percent_change":1588,"volume":1898,"transactions":9,"vwap":1796},"2025-12-01",19.87,307300,{"date":1900,"open":1901,"high":1500,"low":1796,"close":1902,"change":1708,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-28",20.27,20.28,0.1,183100,{"date":1906,"open":1907,"high":1585,"low":1777,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-26",20.6,20.26,-0.32,-1.55,434000,{"date":1913,"open":1914,"high":1500,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-25",19.61,19.5,20.58,0.84,4.26,406200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1772,"change":1925,"percent_change":1751,"volume":1926,"transactions":9,"vwap":1772},"2025-11-24",18.82,19.89,18.75,1.1,656900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-21",18.07,19.049999,17.87,18.64,0.47,2.59,469600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1436,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",18.96,19.36,18.09,18.17,-2,527400,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":160,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-19",17.84,19.030001,18.54,4.16,621000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-18",17.15,18,17.02,17.8,0.33,1.89,528000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-17",18.3,18.46,17.34,17.47,-0.99,-5.36,444500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1963,"change":1610,"percent_change":251,"volume":1974,"transactions":9,"vwap":1963},"2025-11-14",18.16,18.91,18.1,367500,{"date":1976,"open":1977,"high":1836,"low":1978,"close":1979,"change":1718,"percent_change":1701,"volume":1980,"transactions":9,"vwap":1979},"2025-11-13",19.73,18.68,18.84,588900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1471,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1471},"2025-11-12",19.19,19.3,18.66,0.07,0.37,935600,{"date":1990,"open":1831,"high":1831,"low":1979,"close":1991,"change":1966,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-11",18.93,-4.97,361500,{"date":1995,"open":1996,"high":1873,"low":1997,"close":1998,"change":201,"percent_change":666,"volume":1999,"transactions":9,"vwap":1998},"2025-11-10",21.18,19.75,19.92,476900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":645,"volume":2007,"transactions":9,"vwap":2005},"2025-11-07",20.38,20.74,19.46,20.32,0.67,671300,{"date":2009,"open":1814,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-06",21.95,18.13,19.65,-7.45,-27.49,949000,{"date":2017,"open":452,"high":2018,"low":2019,"close":2020,"change":1385,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-05",27.38,26.13,27.1,3.04,255800,{"date":2024,"open":2025,"high":2026,"low":444,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-04",27.48,27.77,26.3,-2.1,-7.39,170900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-03",28.33,28.83,27.57,28.4,0.34,1.21,206400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1779,"volume":2047,"transactions":9,"vwap":2045},"2025-10-31",28.049999,28.26,27.58,28.059999,-0.04,201000,{"date":2049,"open":2050,"high":665,"low":2051,"close":207,"change":1826,"percent_change":2052,"volume":2053,"transactions":9,"vwap":207},"2025-10-30",28.46,27.8,-2.06,175100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-29",30.23,30.31,28.34,28.69,-1.05,-3.53,222800,{"date":2064,"open":2065,"high":2066,"low":18,"close":2067,"change":1172,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-28",30.48,30.52,29.74,-2.65,105700,{"date":2071,"open":685,"high":513,"low":2072,"close":2073,"change":517,"percent_change":1663,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",30.39,30.55,153200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-24",30.36,30.93,29.99,30.25,0.93,3.17,177300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":160,"percent_change":1934,"volume":2090,"transactions":9,"vwap":2089},"2025-10-23",28.61,29.55,28.21,29.32,241600,{"date":2092,"open":2093,"high":673,"low":207,"close":2094,"change":350,"percent_change":687,"volume":2095,"transactions":9,"vwap":2094},"2025-10-22",30.19,28.58,277200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1744,"percent_change":666,"volume":2102,"transactions":9,"vwap":2101},"2025-10-21",31.76,32.07,31.02,31.32,191500,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":898,"volume":2109,"transactions":9,"vwap":2107},"2025-10-20",30.76,33.0099983,31.95,1.49,333300,{"date":2111,"open":2112,"high":644,"low":2113,"close":2114,"change":2115,"percent_change":856,"volume":2116,"transactions":9,"vwap":2114},"2025-10-17",30.35,30,30.46,-0.53,269200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1219,"volume":2124,"transactions":9,"vwap":2122},"2025-10-16",31.61,31.9,30.8,30.99,-0.25,309000,{"date":2126,"open":516,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-15",31.94,30.64,31.24,1.11,3.68,319000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-14",28.71,31.31,28.52,30.13,0.7,2.38,384700,{"date":2143,"open":2144,"high":2113,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-13",27.040001,26.85,29.43,3.77,14.69,415500,{"date":2151,"open":2152,"high":2153,"low":280,"close":2154,"change":350,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-10",28.37,28.47,25.66,-9.65,214600,{"date":2158,"open":2159,"high":2137,"low":2160,"close":2036,"change":1933,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2036},"2025-10-09",27.92,27.07,1.68,174300,{"date":2164,"open":494,"high":2165,"low":481,"close":229,"change":1765,"percent_change":2166,"volume":2167,"transactions":9,"vwap":229},"2025-10-08",28.35,3.14,185800,{"date":2169,"open":505,"high":2034,"low":2170,"close":237,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":237},"2025-10-07",26.99,-0.96,-3.42,193900,{"date":2175,"open":188,"high":502,"low":2176,"close":2177,"change":1803,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-06",27.91,28.040001,-0.64,218100,{"date":2181,"open":2182,"high":2183,"low":1282,"close":248,"change":1266,"percent_change":2184,"volume":2185,"transactions":9,"vwap":248},"2025-10-03",27.74,29.059999,3.03,343000,{"date":2187,"open":1280,"high":2051,"low":442,"close":1282,"change":128,"percent_change":1455,"volume":2188,"transactions":9,"vwap":1282},"2025-10-02",369700,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2170,"change":2193,"percent_change":803,"volume":2194,"transactions":9,"vwap":2170},"2025-10-01",27.96,26.89,-0.97,320600,{"date":2196,"open":216,"high":2197,"low":2198,"close":2191,"change":123,"percent_change":67,"volume":2199,"transactions":9,"vwap":2191},"2025-09-30",28.16,27.19,251200,{"date":2201,"open":736,"high":2202,"low":2203,"close":250,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":250},"2025-09-29",28.86,27.54,-0.76,-2.67,206600,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2153,"change":1479,"percent_change":2193,"volume":2211,"transactions":9,"vwap":2153},"2025-09-26",28.8,28.030001,168800,{"date":2213,"open":535,"high":2146,"low":491,"close":2214,"change":1588,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-25",28.75,-4.58,199800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2138,"change":1662,"percent_change":160,"volume":2222,"transactions":9,"vwap":2138},"2025-09-24",29.78,30.51,29.040001,203000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1233,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-23",30.94,31.56,29.67,29.91,-2.54,189000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-22",28.88,30.91,28.48,30.69,2.07,7.23,277500,{"date":2241,"open":2087,"high":2087,"low":2165,"close":2242,"change":624,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-19",28.62,-2.88,453500,{"date":2246,"open":2247,"high":2248,"low":736,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-18",29.54,29.6,29.47,1.37,4.88,258800,{"date":2254,"open":258,"high":2255,"low":2256,"close":207,"change":2257,"percent_change":1488,"volume":2258,"transactions":9,"vwap":207},"2025-09-17",29.27,27.66,-0.39,265700,{"date":2260,"open":2261,"high":2262,"low":2197,"close":2263,"change":1115,"percent_change":2264,"volume":1443,"transactions":9,"vwap":2263},"2025-09-16",29.41,29.68,28.49,-3.06,{"date":2266,"open":2267,"high":525,"low":2268,"close":2269,"change":1540,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-15",28.43,28.17,29.39,3.38,242700,{"date":2273,"open":2274,"high":2275,"low":258,"close":2267,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2267},"2025-09-12",29.19,29.21,-0.73,-2.5,145000,{"date":2280,"open":2135,"high":2281,"low":2135,"close":2282,"change":738,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-11",29.25,29.16,1.96,176300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1292,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-10",28.31,29.49,27.68,28.6,2.55,213900,{"date":2294,"open":2295,"high":2295,"low":227,"close":217,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":217},"2025-09-09",28.41,-0.67,-2.35,164900,{"date":2300,"open":207,"high":2301,"low":2302,"close":2301,"change":787,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-08",28.56,27.44,2.18,292000,{"date":2306,"open":2307,"high":2135,"low":2308,"close":2309,"change":358,"percent_change":358,"volume":2310,"transactions":9,"vwap":2309},"2025-09-05",28.51,27.65,27.95,303900,{"date":2312,"open":2313,"high":2268,"low":2314,"close":2309,"change":2315,"percent_change":1533,"volume":2316,"transactions":9,"vwap":2309},"2025-09-04",27.62,27.21,0.16,257000,{"date":2318,"open":2043,"high":2319,"low":2320,"close":504,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":504},"2025-09-03",28.67,27.47,-0.47,-1.66,211700,{"date":2325,"open":2326,"high":2033,"low":1280,"close":2043,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2043},"2025-09-02",27.81,-0.51,-1.77,197800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":655,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-29",29.69,29.77,28.42,28.77,-3.84,230100,{"date":2339,"open":525,"high":2340,"low":2255,"close":2341,"change":366,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-28",30.3,29.92,1.05,216400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":18,"change":1131,"percent_change":2349,"volume":2350,"transactions":9,"vwap":18},"2025-08-27",28.96,29.79,28.95,1.58,172900,{"date":2352,"open":2353,"high":2274,"low":2353,"close":1265,"change":2354,"percent_change":2147,"volume":2355,"transactions":9,"vwap":1265},"2025-08-26",28.24,1.06,197900,{"date":2357,"open":19,"high":188,"low":2191,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-25",28.09,-0.75,-2.6,166300,{"date":2363,"open":481,"high":2364,"low":481,"close":19,"change":838,"percent_change":2365,"volume":2366,"transactions":9,"vwap":19},"2025-08-22",28.98,7.93,215800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1858,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-21",25.94,26.74,25.6,26.72,1.67,170200,{"date":2376,"open":1289,"high":2377,"low":2378,"close":2379,"change":1315,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-20",26.68,25.3,26.28,-0.45,271800,{"date":2383,"open":2384,"high":2385,"low":1281,"close":2386,"change":677,"percent_change":200,"volume":2387,"transactions":9,"vwap":2386},"2025-08-19",26.57,26.8,26.4,176900,{"date":2389,"open":2390,"high":2391,"low":2027,"close":2392,"change":1495,"percent_change":1837,"volume":2393,"transactions":9,"vwap":2392},"2025-08-18",26.5,26.92,26.43,171000,{"date":2395,"open":198,"high":198,"low":2396,"close":2390,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2390},"2025-08-15",26.15,-0.56,-2.07,150100,{"date":2401,"open":493,"high":2402,"low":2403,"close":2404,"change":990,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-14",27.22,26.47,27.059999,-2.17,169300,{"date":2408,"open":2409,"high":2410,"low":2144,"close":2256,"change":2411,"percent_change":891,"volume":2412,"transactions":9,"vwap":2256},"2025-08-13",27.46,27.94,0.36,185400,{"date":2414,"open":2415,"high":2051,"low":2416,"close":2417,"change":1859,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-12",25.83,25.59,27.3,7.99,254400,{"date":2421,"open":2422,"high":444,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-11",26.040001,25.13,25.28,-0.55,-2.13,260600,{"date":2429,"open":395,"high":2415,"low":2430,"close":2415,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2415},"2025-08-08",24.12,1.14,4.62,301100,{"date":2435,"open":2436,"high":2424,"low":1454,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-07",24.21,24.69,-1.51,-5.76,695800,{"date":2442,"open":424,"high":2443,"low":270,"close":444,"change":1656,"percent_change":1410,"volume":2444,"transactions":9,"vwap":444},"2025-08-06",26.48,199100,{"date":2446,"open":1289,"high":2384,"low":282,"close":2447,"change":305,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-05",26.07,-0.23,174000,{"date":2451,"open":2424,"high":2452,"low":2453,"close":2019,"change":1306,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2019},"2025-08-04",26.16,24.94,5.28,199700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":292,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":292},"2025-08-01",24.92,25.34,24.01,-0.65,-2.55,297100,{"date":2465,"open":471,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-31",26.69,24.97,25.47,-1.54,-5.7,337000,{"date":2473,"open":2474,"high":2475,"low":2384,"close":198,"change":201,"percent_change":2476,"volume":2477,"transactions":9,"vwap":198},"2025-07-30",27.88,28,-1.46,176200,{"date":2479,"open":2480,"high":665,"low":2020,"close":2481,"change":2461,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-29",28.44,27.41,-2.32,146000,{"date":2485,"open":2486,"high":2334,"low":2487,"close":2045,"change":2488,"percent_change":455,"volume":2489,"transactions":9,"vwap":2045},"2025-07-28",27.75,27.6,0.77,185600,{"date":2491,"open":2320,"high":2492,"low":2391,"close":2493,"change":2494,"percent_change":386,"volume":2495,"transactions":9,"vwap":2493},"2025-07-25",27.55,27.29,-0.19,127600,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2025,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2025},"2025-07-24",28.5,27.34,-1.04,-3.65,174700,{"date":2504,"open":248,"high":2505,"low":2506,"close":2137,"change":1575,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2137},"2025-07-23",28.63,27.78,0.92,202500,{"date":2510,"open":2135,"high":2282,"low":2493,"close":2043,"change":1744,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2043},"2025-07-22",-2.18,201800,{"date":2514,"open":19,"high":2515,"low":19,"close":2516,"change":1625,"percent_change":1917,"volume":2517,"transactions":9,"vwap":2516},"2025-07-21",30.059999,28.89,267400,{"date":2519,"open":2301,"high":662,"low":197,"close":2520,"change":1933,"percent_change":2373,"volume":2521,"transactions":9,"vwap":2520},"2025-07-18",28.65,194200,{"date":2523,"open":2492,"high":2524,"low":2198,"close":2525,"change":1512,"percent_change":295,"volume":2526,"transactions":9,"vwap":2525},"2025-07-17",28.39,28.18,202300,{"date":2528,"open":2529,"high":2182,"low":2530,"close":196,"change":1933,"percent_change":2531,"volume":2532,"transactions":9,"vwap":196},"2025-07-16",27.27,26.45,1.73,201100,{"date":2534,"open":228,"high":2535,"low":2536,"close":494,"change":153,"percent_change":1306,"volume":2537,"transactions":9,"vwap":494},"2025-07-15",28.94,27.11,207500,{"date":2539,"open":2314,"high":2314,"low":434,"close":2540,"change":624,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-14",26.79,-3.08,215900,{"date":2544,"open":2545,"high":2480,"low":2546,"close":2547,"change":201,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-11",27.99,27.26,27.64,-1.43,289800,{"date":2551,"open":2552,"high":492,"low":1272,"close":2177,"change":2553,"percent_change":1226,"volume":2554,"transactions":9,"vwap":2177},"2025-07-10",27.9,0.43,237300,{"date":2556,"open":2475,"high":2050,"low":2020,"close":196,"change":1561,"percent_change":2557,"volume":2179,"transactions":9,"vwap":196},"2025-07-09",-1.29,{"date":2559,"open":2391,"high":2480,"low":2391,"close":2560,"change":20,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-08",27.97,5.27,235900,{"date":2564,"open":2565,"high":2256,"low":239,"close":2384,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2384},"2025-07-07",27.049999,-1.23,-4.42,177600,{"date":2570,"open":248,"high":248,"low":199,"close":2051,"change":1709,"percent_change":143,"volume":2571,"transactions":9,"vwap":2051},"2025-07-03",104400,{"date":2573,"open":2574,"high":2506,"low":2574,"close":250,"change":2575,"percent_change":2576,"volume":1792,"transactions":9,"vwap":250},"2025-07-02",26.64,1.16,4.37,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1299,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-01",25.19,26.93,25.01,26.55,3.47,239000,{"date":2586,"open":2587,"high":2372,"low":2423,"close":2154,"change":1473,"percent_change":2494,"volume":2588,"transactions":9,"vwap":2154},"2025-06-30",25.92,272200,{"date":2590,"open":1279,"high":2396,"low":2591,"close":2592,"change":1419,"percent_change":1171,"volume":2593,"transactions":9,"vwap":2592},"2025-06-27",25.14,25.71,471500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2553,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-26",25.45,25.97,25.29,25.8,1.69,273800,{"date":2603,"open":2604,"high":2605,"low":374,"close":2606,"change":2046,"percent_change":1718,"volume":2607,"transactions":9,"vwap":2606},"2025-06-25",25.58,25.76,25.37,228300,{"date":2609,"open":2453,"high":280,"low":2437,"close":2610,"change":90,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-24",25.41,4.18,281800,{"date":2614,"open":2615,"high":384,"low":2616,"close":2617,"change":1464,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-23",23.8,23.54,24.39,1.12,188300,{"date":2621,"open":304,"high":304,"low":2622,"close":2430,"change":1479,"percent_change":655,"volume":2623,"transactions":9,"vwap":2430},"2025-06-20",23.72,629700,{"date":2625,"open":2626,"high":382,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-18",23.88,23.83,24.4,0.6,2.52,224700,{"date":2633,"open":2634,"high":2635,"low":1648,"close":2615,"change":418,"percent_change":294,"volume":2636,"transactions":9,"vwap":2615},"2025-06-17",23.33,24.29,220300,{"date":2638,"open":2639,"high":2640,"low":1637,"close":2641,"change":1663,"percent_change":2642,"volume":2109,"transactions":9,"vwap":2641},"2025-06-16",23.32,24.23,23.68,4.36,{"date":2644,"open":2626,"high":347,"low":1524,"close":2645,"change":1202,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-13",22.69,-8.51,388900,{"date":2649,"open":2650,"high":2651,"low":326,"close":2652,"change":1479,"percent_change":1874,"volume":2653,"transactions":9,"vwap":2652},"2025-06-12",24.61,25.09,24.8,232900,{"date":2655,"open":282,"high":1288,"low":2656,"close":2657,"change":1709,"percent_change":2411,"volume":2658,"transactions":9,"vwap":2657},"2025-06-11",24.85,25.08,428100,{"date":2660,"open":304,"high":2416,"low":384,"close":2661,"change":1024,"percent_change":2283,"volume":2662,"transactions":9,"vwap":2661},"2025-06-10",24.99,314800,{"date":2664,"open":1321,"high":413,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-06-09",23.45,24.51,1.54,6.7,401800,{"date":2671,"open":1573,"high":2641,"low":1384,"close":1693,"change":474,"percent_change":284,"volume":2672,"transactions":9,"vwap":1693},"2025-06-06",277400,{"date":2674,"open":2640,"high":2640,"low":1384,"close":1532,"change":2675,"percent_change":2068,"volume":2676,"transactions":9,"vwap":1532},"2025-06-05",-0.62,259500,{"date":2678,"open":1661,"high":2627,"low":2679,"close":2680,"change":1933,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-04",22.73,23.42,2.05,327000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":1677,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1677},"2025-06-03",21.57,23.18,21.14,1.6,7.49,1007300,{"date":2692,"open":1441,"high":1447,"low":1764,"close":1392,"change":1656,"percent_change":787,"volume":2693,"transactions":9,"vwap":1392},"2025-06-02",286700,{"date":2695,"open":2696,"high":2697,"low":1901,"close":1426,"change":1718,"percent_change":2359,"volume":2698,"transactions":9,"vwap":1426},"2025-05-30",21.02,21.34,450300,{"date":2700,"open":2701,"high":1624,"low":1448,"close":2702,"change":1785,"percent_change":349,"volume":2703,"transactions":9,"vwap":2702},"2025-05-29",22.34,21.38,392000,{"date":2705,"open":2702,"high":1852,"low":1763,"close":1546,"change":1473,"percent_change":2448,"volume":2706,"transactions":9,"vwap":1546},"2025-05-28",526100,{"date":2708,"open":2709,"high":1649,"low":2710,"close":1511,"change":1765,"percent_change":2711,"volume":2712,"transactions":9,"vwap":1511},"2025-05-27",21.49,20.94,4.1,384000,{"date":2714,"open":1463,"high":1517,"low":1463,"close":2715,"change":1610,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-23",20.73,-1.8,633500,{"date":2719,"open":1441,"high":1559,"low":2720,"close":2721,"change":1779,"percent_change":2722,"volume":1724,"transactions":9,"vwap":2721},"2025-05-22",20.95,21.11,-0.66,{"date":2724,"open":2725,"high":1567,"low":2726,"close":1415,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":1415},"2025-05-21",22.07,21.1,-1.26,-5.6,255400,{"date":2731,"open":1713,"high":1668,"low":2732,"close":1624,"change":678,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1624},"2025-05-20",22.11,-0.44,202200,{"date":2736,"open":1368,"high":1320,"low":2010,"close":1749,"change":2115,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1749},"2025-05-19",-2.29,280300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1909,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-16",23.41,23.59,22.91,23.14,-1.36,269000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":1321,"change":1804,"percent_change":2752,"volume":2753,"transactions":9,"vwap":1321},"2025-05-15",23.85,24.040001,23.26,-3.66,304000,{"date":2755,"open":2453,"high":2579,"low":2756,"close":2757,"change":2733,"percent_change":2328,"volume":2758,"transactions":9,"vwap":2757},"2025-05-14",23.96,24.35,396000,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":1540,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-13",23.94,24.98,24.79,4.03,380600,{"date":2767,"open":2768,"high":2769,"low":2741,"close":2627,"change":2237,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2627},"2025-05-12",23.73,24.86,9.51,497700,{"date":2773,"open":1425,"high":1440,"low":1907,"close":1641,"change":2774,"percent_change":2561,"volume":2775,"transactions":9,"vwap":1641},"2025-05-09",1.09,340200,{"date":2777,"open":1343,"high":1539,"low":1470,"close":1454,"change":787,"percent_change":2021,"volume":2778,"transactions":9,"vwap":1454},"2025-05-08",602200,{"date":2780,"open":1997,"high":2781,"low":1477,"close":1791,"change":366,"percent_change":1157,"volume":2782,"transactions":9,"vwap":1791},"2025-05-07",20.16,366600,{"date":2784,"open":1977,"high":2785,"low":2786,"close":1997,"change":1547,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1997},"2025-05-06",19.96,19.25,-2.66,248800,{"date":2790,"open":1830,"high":2791,"low":1478,"close":2792,"change":2675,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-05",20.87,20.29,-2.97,321100,{"date":2796,"open":2797,"high":1418,"low":1478,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-02",19.9,20.91,1.5,7.73,374700,{"date":2803,"open":2804,"high":1486,"low":2805,"close":2806,"change":1533,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-01",19.56,19.1,19.41,3.08,311700,{"date":2810,"open":1971,"high":2811,"low":2812,"close":2813,"change":623,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-04-30",18.92,17.9,18.83,-1.41,315300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2805,"change":108,"percent_change":143,"volume":2821,"transactions":9,"vwap":2805},"2025-04-29",18.69,19.62,18.51,383600,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2257,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-04-28",19.26,19.72,18.61,19.040001,-2.01,342700,{"date":2831,"open":2832,"high":1915,"low":2833,"close":2834,"change":1419,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-04-25",19.24,18.47,19.43,-0.46,400200,{"date":2838,"open":2812,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-04-24",19.8,17.86,19.52,2.09,11.99,578200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2431,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-04-23",17.71,18.35,16.99,17.43,7,1018100,{"date":182,"open":2854,"high":2855,"low":178,"close":2856,"change":1673,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},16.7,17.09,16.29,-2.46,1225500]