[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COHU":3,"homepage-market-summary":30,"stock-historical-COHU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COHU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cohu Inc","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Cohu Inc is a supplier of semiconductor test and inspection handlers, micro-electro-mechanical system (MEMS) test modules, test contactors, and thermal sub-systems used by semiconductor manufacturers and test subcontractors. The company's products include Semiconductor ATE (Automated Test Equipment), Semiconductor Handlers, Interface Products such as test contactors, probe heads, and probe pins, Spares and Kits, Bare Board PCB Test Systems, and services. It has one reportable segment, Semiconductor Test and Inspection Equipment (Semiconductor Test & Inspection). Geographically, the company generates maximum revenue from the Philippines, followed by Taiwan, China, Malaysia, the United States, Singapore, and the Rest of the world.","2,857","Poway, CA",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.48,72.99,74.6901,72.34,70.34,3.14,4.46,1348402.233197,21118,73.6739,18.67,1002656.887022112,97.8,10067,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},14.27,849284,309988521.755528,399.18,"2025-04-22",[182,183,193,204,215,226,236,247,258,269,280,291,302,313,323,333,344,355,366,377,388,399,410,421,432,442,453,463,473,484,495,505,516,527,538,549,559,569,580,590,600,610,620,631,642,652,663,674,685,695,704,715,724,734,744,753,762,771,780,788,796,804,813,822,831,840,849,856,865,874,883,892,900,909,917,926,935,944,952,960,968,977,985,993,1001,1010,1018,1026,1034,1043,1051,1059,1067,1075,1084,1093,1102,1111,1119,1127,1134,1142,1149,1158,1167,1176,1184,1192,1201,1209,1216,1225,1233,1241,1248,1257,1266,1275,1284,1293,1301,1309,1318,1326,1335,1344,1353,1359,1367,1376,1385,1394,1403,1412,1420,1429,1436,1445,1453,1462,1470,1479,1487,1494,1501,1508,1515,1524,1530,1538,1546,1553,1562,1570,1575,1584,1591,1599,1608,1616,1624,1632,1639,1647,1656,1665,1672,1677,1685,1693,1702,1710,1717,1722,1729,1734,1740,1746,1754,1761,1767,1773,1782,1789,1797,1806,1813,1820,1828,1836,1843,1850,1859,1865,1872,1879,1885,1890,1899,1907,1916,1925,1932,1941,1950,1956,1962,1967,1974,1982,1989,1996,2002,2007,2013,2021,2028,2036,2044,2051,2058,2064,2071,2079,2085,2092,2098,2102,2110,2117,2122,2129,2136,2144,2152,2157,2162,2169,2177,2183,2190,2199,2205,2210,2218,2225,2233,2241,2246,2254,2261,2269,2274,2281,2287,2295,2301,2310,2318,2323,2330,2336,2342,2349,2357,2365,2371,2377,2383,2388,2393,2399,2405,2411,2419,2424,2429,2435,2440,2446,2453,2459,2464,2469,2475,2482,2490,2495,2502,2508,2514,2520,2527,2535,2542,2547,2555,2562,2570,2575,2582,2588,2594,2599,2604,2607,2613,2619,2621,2626,2630,2636,2640,2646,2651,2656,2661,2667,2672,2676,2680,2688,2693,2700,2706,2711,2718,2723,2730,2735,2738,2742,2746,2755,2762,2768,2776,2784,2789,2795,2800,2806,2814,2820,2829,2834,2839,2845,2852,2858,2864,2871,2879,2886,2894,2903,2909,2917,2923,2931,2938,2943,2949,2957,2964],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",68.36,70.685,67.37,2.2,3.23,1184590.104199,18327,69.9644,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",66.95,68.49,66.68,68.14,2.17,3.29,1162163.578659,17043,67.8705,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",67.55,68.27,65.46,65.97,-0.1,-0.15,660558.858949,15061,66.2205,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",66.73,67,63.8675,66.07,-0.93,-1.39,689176.326064,13976,65.6588,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",65,67.26,63.77,3.3,5.18,1044166.386576,15101,66.4662,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",63.12,64.26,61.7612,63.7,-0.78,-1.21,535079.332707,13028,63.4159,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",63.96,64.91,62.465,64.48,-0.06,-0.09,621758.882068,14843,64.1453,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",59.48,64.76,58.83,64.54,3.925,6.48,1074446.590001,18866,63.0916,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",59.91,61.44,58.0752,60.615,2.865,4.96,1387210.839181,22179,60.4333,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",55.8,57.97,55.77,57.75,2.75,5,1309367.057683,12858,57.2809,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",53.23,55.16,53.02,55,3.94,7.72,976935.61229,19607,54.5979,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",51.29,52.22,49.77,51.06,1.09,2.18,1597289.524431,17059,50.9028,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",51.07,51.16,48.14,49.97,0,1115748.593678,17736,49.5978,{"date":324,"open":325,"high":326,"low":327,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",52.232,53.955,49.765,-7.11,-12.46,979336.959736,18221,51.088,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",56.09,58.705,55.725,57.08,2.35,4.29,614557.954798,16758,57.4748,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",54.66,56.2313,53.7401,54.73,-1.95,-3.44,1118900.365189,16883,54.8144,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",52.56,57.1399,52.47,56.68,3.51,6.6,1495251.911328,24004,55.9985,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",51.24,53.21,50.96,53.17,2.45,4.83,857369.797892,17815,52.6231,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",47.15,50.83,46.93,50.72,4.74,10.31,873315.52609,17204,49.9328,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",45.32,45.99,43.34,45.98,0.23,0.5,624665.117939,10983,45.3563,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",43.83,45.83,43.265,45.75,1.59,3.6,857386.474402,15769,45.2016,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",44.95,45.92,43.44,44.16,-1.94,-4.21,1396149.860823,14054,44.1641,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",48.2,48.66,45.97,46.1,-1.9,-3.96,824083.200046,15121,46.4394,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",51.08,47.82,48,-3.69,-7.14,648215.137066,13711,48.4648,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",53.29,53.66,50.99,51.69,0.63,1.23,707487.115904,11158,51.9648,{"date":454,"open":455,"high":456,"low":457,"close":307,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",50.47,51.5,49.81,0.45,0.89,1067606.382366,13608,50.7987,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",53.09,50.33,50.61,-0.69,-1.35,575555.439446,11249,51.0364,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",52.57,52.62,50.5,51.3,-3.07,-5.65,645973.334324,14662,51.4285,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",55.31,55.475,52.42,54.37,0.26,0.48,789282.455128,12694,54.0404,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":73,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",54.64,55.6,53.1,54.11,-1.96,651253.560754,14974,54.1364,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",59.59,60.075,54,55.19,-4.03,-6.81,968169.855758,17630,55.4937,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",58.78,60.74,56.8894,59.22,-3.4,-5.43,1454245.08112,21806,58.6894,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",61.9,63.53,60.3122,62.62,3.32,5.6,852784.279271,16427,62.4572,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",57.46,59.88,56.48,59.3,0.96,1.65,606886.25882,13246,58.5153,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":188,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",55.89,59.5,55.57,58.34,3.92,972204.605724,17053,58.4417,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":533,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",55.13,59.45,54.49,56.14,6.29,2389328.342863,21064,57.7067,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",51.13,52.94,49.95,52.82,3.35,6.77,558570.650625,14345,52.3066,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",53.99,49.41,49.47,-3.41,-6.45,549011.762625,13734,50.5522,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":308,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",53.46,54.19,52.202,52.88,2.1,414962.020814,10559,52.8818,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":107,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",50.58,53.32,48.7644,51.79,0.12,636499.084323,13073,52.0526,{"date":611,"open":612,"high":613,"low":477,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",51.54,53.12,51.73,-1.11,-2.1,1107406.075319,19526,52.0096,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",51.91,53.11,50.2959,52.84,4,8.19,979139.996307,19434,52.3164,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",46.55,50,45.5423,48.84,0.85,1.77,1128811.896648,22284,48.5011,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":533,"volume":649,"transactions":650,"vwap":651},"2026-07-31",57.7,57.88,46.915,47.99,1.54,2609743.163928,44370,49.2376,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",43.51,47.79,42.31,46.45,7.11,18.07,2291407.798467,35417,45.7168,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",41.51,42.93,39.2,39.34,-3.13,-7.37,1788532.24074,23284,40.3885,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",44.77,45.27,41.6,42.47,-5.34,-11.17,1310177.993228,22698,42.5688,{"date":686,"open":687,"high":688,"low":426,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",50.55,51.01,47.81,-2.89,-5.7,1128268.450844,18322,47.1797,{"date":696,"open":509,"high":593,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",50.1801,50.7,-3.81,-6.99,402438.401717,10823,51.3563,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",54.47,56.17,53.73,54.51,-0.5,-0.91,413505.645714,12543,54.5038,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":243,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",54.1,56.38,55.01,-2.15,482419.557337,12070,55.3855,{"date":725,"open":726,"high":718,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",54.62,53.85,56.22,4.67,9.06,690860.674415,14639,55.7322,{"date":735,"open":736,"high":737,"low":382,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",52.77,53.22,51.55,0.36,0.7,470763.406007,12269,51.6279,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",48.33,51.78,46.049999,51.19,-0.32,-0.62,1008700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",52.33,53.96,50.29,51.51,-3.51,-6.38,1016000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",57.92,58.68,52.07,55.02,-0.76,-1.36,743900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",55.96,56.3,53.87,55.78,2.97,5.62,1163400,{"date":781,"open":782,"high":709,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",53.78,52.36,52.81,-3.36,-5.98,774800,{"date":789,"open":790,"high":791,"low":792,"close":707,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":707},"2026-07-10",54.85,57.48,53.9,1.03,1.87,947900,{"date":797,"open":798,"high":262,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",56.49,55.080002,55.14,3.02,5.79,1186600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",50.16,52.66,49.65,52.12,1.15,2.26,1277400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",54.52,55.56,50.86,50.97,-7.73,-13.17,2690700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",60.81,63.080002,58.49,58.7,-0.57,-0.96,1197100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",68.65,68.74,57.38,59.27,-9.84,-14.24,2262200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",70.26,72.55,68.58,69.11,-4.8,-6.49,1186800,{"date":850,"open":851,"high":852,"low":207,"close":853,"change":802,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",68.95,74.6,73.91,8.5,1433700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",62.91,68.2,61.39,68.12,4.04,6.3,1244300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",65.44,66,62,64.080002,-3.28,-4.87,2619900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",66.89,68.59,63.74,67.36,3.7,5.81,1892000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",65.56,66.050003,62.049999,63.66,-0.71,-1.1,1276300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":691,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-23",64.61,65.95,63.07,64.37,-8.13,1417500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",70.41,70.92,68.75,70.07,0.67,0.97,897700,{"date":910,"open":185,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",70.47,68,69.4,3.95,6.04,1644000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",64.16,67.4,63.26,65.45,3.04,4.87,1403700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",64.56,69.63,62.13,62.41,-1.64,-2.56,1958100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",63.88,65.23,62.42,64.050003,2.72,4.44,1272900,{"date":945,"open":946,"high":947,"low":764,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",58.53,61.8,61.33,2.76,4.71,1168300,{"date":953,"open":954,"high":827,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",56.57,54.92,58.57,4.1,7.53,1434200,{"date":961,"open":962,"high":963,"low":964,"close":706,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":706},"2026-06-10",54.23,57.29,53.34,-0.52,-0.95,1804000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",55.51,57.51,51.11,54.99,2.48,4.72,1897100,{"date":978,"open":305,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",54.029999,51.31,52.51,2.7,5.42,957600,{"date":986,"open":987,"high":988,"low":989,"close":457,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":457},"2026-06-05",53.92,54.54,49.38,-6.07,-10.86,1608300,{"date":994,"open":509,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",57.42,53.5,55.88,-0.24,-0.43,1226600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",57.32,58.46,55.65,56.12,-1.47,-2.55,1135300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":81,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-02",55.55,58.47,55.33,57.59,5.67,4658100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":533,"volume":1025,"transactions":9,"vwap":1023},"2026-06-01",51.59,54.53,51,54.5,1.75,1632700,{"date":1027,"open":1028,"high":561,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",54.45,51.93,52.75,-1.3,-2.41,2088300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",55.11,55.2,53.049999,54.049999,-0.89,-1.62,1664200,{"date":1044,"open":605,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",55.060001,51.099998,54.94,5.01,10.03,2360300,{"date":1052,"open":1053,"high":634,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",47.85,46.82,49.93,3.4,7.31,2632000,{"date":1060,"open":393,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",47.13,44.99,46.53,0.88,1.93,734800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":906,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",44.84,46.5,44.68,45.65,1.49,762800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",43.85,45.12,43.49,44.98,2.21,5.17,1083800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",43.09,43.55,41.55,42.77,-1.43,-3.24,1972200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",47.65,47.94,43.59,44.2,-2.94,-6.24,1304500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",46.58,47.43,46,47.14,-1.82,-3.72,903800,{"date":1112,"open":1113,"high":477,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",49.68,47.96,48.96,-0.2,-0.41,1661100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":750,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",50.28,50.62,48.22,49.16,-0.16,943900,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":501,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",50.22,47.33,49.32,-3.82,971900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":361,"volume":1141,"transactions":9,"vwap":1139},"2026-05-11",50.46,52.43,49.88,51.28,1.74,1249900,{"date":1143,"open":1144,"high":634,"low":436,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",48.56,49.54,2.06,4.34,751300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",49.78,49.96,47.29,47.48,-2.14,-4.31,1301400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",49.19,50.68,47.72,49.62,1.17,2.41,1225400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",47.49,49.45,47.0099983,48.45,1.76,3.77,1526100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1165,"volume":1183,"transactions":9,"vwap":1181},"2026-05-04",46.2,46.9,45.23,46.69,1.1,1710900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1109,"volume":1191,"transactions":9,"vwap":1189},"2026-05-01",48.9,49.34,44.33,45.59,-1.76,3367400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",46.47,48.17,45.54,47.35,2.64,5.9,2492800,{"date":1202,"open":1203,"high":404,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",44.67,43.32,44.71,0.56,1.27,1341100,{"date":1210,"open":1211,"high":1072,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-04-28",44.15,43.57,-2.04,-4.42,1406100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",47.26,47.69,44.87,46.19,-0.74,-1.58,1976100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":381,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":381},"2026-04-24",47.34,47.58,45.25,1.36,2.98,3704400,{"date":1234,"open":1205,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",46.71,44.57,45.57,0.76,1.7,827800,{"date":1242,"open":1189,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1125,"volume":1247,"transactions":9,"vwap":1245},"2026-04-22",45.73,43.88,44.81,-0.07,955800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",44.93,46.63,44.38,44.88,0.61,1.38,1817000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",41.33,44.42,41.080002,44.27,3.01,7.3,1692100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",40.74,42.17,39.7,41.26,1.89,4.8,1109300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",38.9,39.53,38.49,39.37,0.42,1.08,942900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",38,38.99,37.79,38.95,0.44,1.14,477800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":459,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-14",38.19,39.24,37.6,38.51,2.37,972300,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",36.5,37.68,37.62,0.28,0.75,756600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-10",35.99,37.93,35.63,37.34,1.94,5.48,1088600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":46,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-09",34.44,35.74,34.36,35.4,2.91,677400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",35,35.71,33.67,34.4,1.4,4.24,1411600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",32.25,33.25,32.0099983,33,0.52,1.6,497500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",32.39,32.78,31.93,32.48,0.34,1.06,373100,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":142,"percent_change":102,"volume":1358,"transactions":9,"vwap":1357},"2026-04-02",30.15,32.87,32.14,459800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":555,"volume":1366,"transactions":9,"vwap":1364},"2026-04-01",31.35,32.15,31.11,31.82,1.2,463000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",29.11,30.84,28.93,30.62,2.04,7.14,657800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",30.5,30.6,28.14,28.58,-1.4,-4.67,540400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",29.69,30.32,29.47,29.98,-0.25,-0.83,387200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",31.040001,31.78,30.07,30.23,-1.69,-5.29,556200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-25",32.12,32.5,31.43,31.92,0.04,0.13,768000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":983,"volume":1419,"transactions":9,"vwap":1417},"2026-03-24",30.14,32.11,29.71,31.88,1.64,594000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",30.56,30.95,29.92,30.24,0.72,2.44,526900,{"date":1430,"open":1388,"high":1431,"low":1432,"close":1433,"change":1392,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-20",30.43,29,29.52,-2.73,1221000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-19",29.28,30.77,28.69,30.35,-0.11,-0.36,431800,{"date":1446,"open":1433,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",31.12,28.94,30.46,1.58,5.47,933700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",28.71,29.39,28.16,28.88,0.3,1.05,957000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1381,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1381},"2026-03-16",28.57,29.18,27.95,1.33,4.88,605200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",27.82,28.36,27.09,27.25,-0.23,-0.84,359500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1478,"transactions":9,"vwap":1484},"2026-03-12",28.01,28.11,27.15,27.48,-1.16,-4.05,{"date":1488,"open":1381,"high":1458,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",27.96,28.64,0.02,0.07,508100,{"date":1495,"open":1496,"high":1438,"low":1497,"close":1498,"change":1499,"percent_change":1081,"volume":1500,"transactions":9,"vwap":1498},"2026-03-10",27.76,27.75,28.62,0.62,532600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1350,"percent_change":449,"volume":1507,"transactions":9,"vwap":1506},"2026-03-09",26.92,28.15,26.63,28,615800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":890,"percent_change":1132,"volume":1514,"transactions":9,"vwap":1513},"2026-03-06",27.51,28.32,27.14,27.66,714100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-05",29.23,29.94,28.07,28.76,-1.02,-3.43,567100,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":394,"percent_change":132,"volume":1529,"transactions":9,"vwap":1528},"2026-03-04",30.19,29.42,29.78,425600,{"date":1531,"open":1532,"high":1533,"low":1448,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",29.75,30.09,29.55,-1.6,-5.14,528100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",29.34,31.16,31.15,0.95,3.15,529700,{"date":1547,"open":1548,"high":1439,"low":1534,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-27",29.9,30.2,-0.53,-1.72,927100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-26",31.3,31.37,29.86,30.73,-0.54,-1.73,435800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":906,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-25",31.030001,31.61,30.75,31.27,2.19,411700,{"date":1571,"open":1558,"high":1572,"low":1449,"close":1379,"change":1573,"percent_change":1499,"volume":1574,"transactions":9,"vwap":1379},"2026-02-24",31.7,0.19,674700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-23",31.23,31.28,30.030001,30.41,-1.15,-3.64,801700,{"date":1585,"open":1399,"high":1586,"low":1398,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",31.91,31.56,1.25,4.12,915600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":395,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",29.31,30.4,29.12,30.31,1.68,1119800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",30.11,30.38,29.2,29.81,-0.46,-1.52,1139000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":73,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",30.049999,30.86,29.049999,30.27,-0.33,1201600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1379,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1379},"2026-02-13",29.01,31.99,28.25,-2.2,-6.71,3453500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":769,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-12",34.45,34.96,32.38,32.8,-3.98,1697900,{"date":1633,"open":1634,"high":1331,"low":1635,"close":1636,"change":1637,"percent_change":1048,"volume":1638,"transactions":9,"vwap":1636},"2026-02-11",33.58,32.7,34.16,1.63,1479700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":941,"volume":1646,"transactions":9,"vwap":1644},"2026-02-10",32.099998,32.98,31.72,32.53,0.86,774100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-09",30.82,32.09,30.21,31.67,0.82,2.66,899400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",29.51,31,29.26,30.85,1.92,6.64,828500,{"date":1666,"open":1667,"high":1438,"low":1668,"close":1371,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1371},"2026-02-05",28.77,28.24,0.24,0.84,731100,{"date":1673,"open":1549,"high":1674,"low":1481,"close":1440,"change":73,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1440},"2026-02-04",30.94,-3.63,1033500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1281,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-03",29.99,30.83,28.87,29.77,1.43,1264900,{"date":1686,"open":1506,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",29.44,27.44,29.35,0.81,2.84,576700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",28.7,29.63,28.37,28.54,-0.82,-2.79,562100,{"date":1703,"open":1704,"high":1528,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-29",29.07,28.35,29.36,0.37,1.28,1033900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":319,"percent_change":319,"volume":1716,"transactions":9,"vwap":1715},"2026-01-28",29.45,29.61,28.47,28.99,522400,{"date":1718,"open":1719,"high":1720,"low":1458,"close":1715,"change":1491,"percent_change":1492,"volume":1721,"transactions":9,"vwap":1715},"2026-01-27",29.25,29.79,400500,{"date":1723,"open":1458,"high":1724,"low":1725,"close":1726,"change":159,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-26",29.46,28.43,28.97,2.62,810100,{"date":1730,"open":1517,"high":1593,"low":1519,"close":1731,"change":1732,"percent_change":417,"volume":1733,"transactions":9,"vwap":1731},"2026-01-23",28.23,-1.24,790700,{"date":1735,"open":1431,"high":1736,"low":1465,"close":1389,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1389},"2026-01-22",30.65,-0.31,-1.04,416400,{"date":1741,"open":1742,"high":1601,"low":1743,"close":1528,"change":1207,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1528},"2026-01-21",28.95,28.29,4.45,1357900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":490,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-20",27.42,28.96,27.37,28.51,0.92,754200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1620,"change":1040,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1620},"2026-01-16",29.49,29.83,28.19,-3.05,637700,{"date":1762,"open":1689,"high":1422,"low":1763,"close":1764,"change":793,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-15",29.030001,29.14,3.66,951900,{"date":1768,"open":1769,"high":1457,"low":1770,"close":1482,"change":1771,"percent_change":907,"volume":1772,"transactions":9,"vwap":1482},"2026-01-14",27.55,27.39,0.27,783900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-13",27.79,28.059999,27.49,27.84,0.22,0.8,1222600,{"date":1783,"open":1784,"high":1778,"low":1785,"close":1786,"change":1238,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-12",26.68,26.46,27.62,2.83,1028600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1780,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",26.3,26.94,26.2,26.86,3.07,310100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-08",26.5,26.64,25.33,26.059999,-0.72,-2.69,600200,{"date":1807,"open":1808,"high":1809,"low":1799,"close":1810,"change":1476,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-07",26.66,27.16,26.78,-0.85,819600,{"date":1814,"open":1793,"high":1483,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-06",26,27.01,1.91,7.61,1774600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":53,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-05",25.15,25.54,24.82,25.1,1.99,684400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":82,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-02",23.94,25.13,23.89,24.61,5.76,469500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1605,"percent_change":416,"volume":1842,"transactions":9,"vwap":1841},"2025-12-31",23.78,24.08,23.21,23.27,285700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1306,"percent_change":60,"volume":1849,"transactions":9,"vwap":1848},"2025-12-30",23.5,23.85,23.31,23.73,280700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-29",23.26,23.52,23.17,23.45,-0.04,-0.17,229300,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":253,"percent_change":1391,"volume":1864,"transactions":9,"vwap":1863},"2025-12-26",23.64,23.41,23.49,172400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1116,"percent_change":1477,"volume":1871,"transactions":9,"vwap":1870},"2025-12-24",23.76,23.8,23.32,23.55,121300,{"date":1873,"open":1855,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":637,"volume":1878,"transactions":9,"vwap":1876},"2025-12-23",23.9,23.39,23.75,0.2,234500,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1870,"change":1883,"percent_change":1410,"volume":1884,"transactions":9,"vwap":1870},"2025-12-22",23.99,23.54,0.03,274400,{"date":1886,"open":1847,"high":1887,"low":1847,"close":1853,"change":1779,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1853},"2025-12-19",23.77,0.94,742900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-18",23.79,23.88,23.12,23.3,0.31,1.35,430600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":998,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-17",23.35,23.6,22.8,22.99,-1.03,395200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",23.44,23.71,22.84,23.23,-0.38,-1.61,944400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-15",24.040001,24.09,23.28,23.61,-0.27,-1.13,516500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1893,"change":1905,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1893},"2025-12-12",24.63,24.69,23.67,-4.13,488000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-11",25.24,25.36,24.57,24.91,-0.44,-1.74,399400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-10",25.19,25.63,24.86,25.35,0.17,0.68,395100,{"date":1951,"open":1952,"high":1946,"low":1953,"close":1954,"change":1883,"percent_change":606,"volume":1955,"transactions":9,"vwap":1954},"2025-12-09",24.99,24.65,25.18,368300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1822,"change":1947,"percent_change":1948,"volume":1961,"transactions":9,"vwap":1822},"2025-12-08",25.31,25.47,24.98,419100,{"date":1963,"open":1946,"high":1964,"low":1824,"close":1960,"change":211,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1960},"2025-12-05",25.46,-0.6,392100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1831,"change":1409,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1831},"2025-12-04",24.85,25.21,24.62,0.16,538600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":459,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-03",24.34,25.29,24.13,25.09,3.68,727900,{"date":1983,"open":1984,"high":1985,"low":1918,"close":1986,"change":1877,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-02",24.16,24.58,24.2,0.83,600800,{"date":1990,"open":1991,"high":1992,"low":1868,"close":1993,"change":750,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-01",23.84,24.51,24,-1.32,604800,{"date":1997,"open":1998,"high":1976,"low":1868,"close":1999,"change":1306,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-28",24.030001,24.32,1.16,163300,{"date":2003,"open":1921,"high":2004,"low":1853,"close":1918,"change":2005,"percent_change":1140,"volume":2006,"transactions":9,"vwap":1918},"2025-11-26",24.4,0.41,822900,{"date":2008,"open":1903,"high":1892,"low":2009,"close":2010,"change":1690,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-25",22.58,23.63,3.55,418500,{"date":2014,"open":2015,"high":1852,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-24",22.43,22.35,22.82,0.69,3.12,467900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1307,"percent_change":361,"volume":2027,"transactions":9,"vwap":2026},"2025-11-21",21.31,22.46,21.14,22.13,501900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":710,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-20",22.24,22.76,21.18,21.38,-2.29,482000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1290,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-19",21.71,22.2,21.56,21.88,2.05,400300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":107,"percent_change":1306,"volume":2050,"transactions":9,"vwap":2049},"2025-11-18",21.19,21.63,21.1,21.44,598100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2033,"change":889,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2033},"2025-11-17",21.87,22.23,21.11,-3.21,442500,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":750,"percent_change":1090,"volume":2063,"transactions":9,"vwap":2062},"2025-11-14",21.39,22.52,22.09,488600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":751,"percent_change":1804,"volume":2070,"transactions":9,"vwap":2069},"2025-11-13",22.72,22.89,22.040001,22.41,504100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1965,"volume":2078,"transactions":9,"vwap":2076},"2025-11-12",23.43,23.65,22.94,23.030001,-0.14,671100,{"date":2080,"open":1984,"high":2081,"low":2082,"close":1854,"change":1581,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1854},"2025-11-11",24.18,22.95,-4.73,514500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1999,"change":2090,"percent_change":1637,"volume":2091,"transactions":9,"vwap":1999},"2025-11-10",24.64,25.01,23.95,0.39,1074700,{"date":2093,"open":2094,"high":2089,"low":2015,"close":2095,"change":906,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-07",22.73,23.93,2.88,1495800,{"date":2099,"open":2100,"high":2100,"low":1894,"close":1852,"change":1699,"percent_change":585,"volume":2101,"transactions":9,"vwap":1852},"2025-11-06",24.1,889800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1839,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1839},"2025-11-05",22.7,24.25,22.68,1.41,6.22,791300,{"date":2111,"open":1855,"high":2010,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-04",22.65,22.67,-1.54,-6.36,946600,{"date":2118,"open":1887,"high":2119,"low":1854,"close":2120,"change":1281,"percent_change":638,"volume":2121,"transactions":9,"vwap":2120},"2025-11-03",24.22,24.21,1046600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1892,"change":1922,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1892},"2025-10-31",24.059999,24.37,23.2,-1.12,1494400,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2124,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2124},"2025-10-30",25.059999,22.33,0.05,0.21,2377500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":811,"volume":2143,"transactions":9,"vwap":2141},"2025-10-29",24.15,24.3,23.53,24.01,0.53,1685900,{"date":2145,"open":2146,"high":1991,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-28",23.74,23.01,23.48,-0.03,-0.13,1048500,{"date":2153,"open":1894,"high":1929,"low":2082,"close":2154,"change":137,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-27",23.51,2.89,832900,{"date":2158,"open":1911,"high":1841,"low":2159,"close":2160,"change":1707,"percent_change":545,"volume":2161,"transactions":9,"vwap":2160},"2025-10-24",22.6,22.85,578500,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":38,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-23",21.47,22.61,22.48,3.36,429500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":242,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-22",22.21,22.51,21.21,21.75,-3.46,418000,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":1391,"percent_change":890,"volume":2182,"transactions":9,"vwap":2181},"2025-10-21",22.71,22.29,22.53,319900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1351,"percent_change":1468,"volume":2189,"transactions":9,"vwap":2188},"2025-10-20",22.059999,22.98,21.96,22.78,380500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-17",22.030001,22.38,21.62,21.72,-0.56,-2.51,753600,{"date":2200,"open":2201,"high":2075,"low":2039,"close":2202,"change":1117,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-16",22.9,22.28,-1.81,733900,{"date":2206,"open":2039,"high":2075,"low":2207,"close":2208,"change":89,"percent_change":950,"volume":2209,"transactions":9,"vwap":2208},"2025-10-15",21.74,22.69,1255900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2090,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-14",20.64,22.18,20.52,21.67,1.83,915000,{"date":2219,"open":2220,"high":2023,"low":2221,"close":2222,"change":82,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-13",20.78,20.59,21.28,6.72,918600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":966,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-10",21,21.24,19.82,19.94,-4.55,1425500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":46,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-09",19.89,20.9,19.8,20.89,5.03,1110600,{"date":2242,"open":2243,"high":2235,"low":26,"close":2235,"change":810,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2235},"2025-10-08",18.74,6.14,1051700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2243,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2243},"2025-10-07",20.31,20.47,18.72,-1.45,-7.18,988800,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2133,"volume":2260,"transactions":9,"vwap":2258},"2025-10-06",20.56,20.1,20.19,0.01,709300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":112,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-03",20.57,20.73,20.15,20.18,-0.05,485700,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2258,"change":1476,"percent_change":1923,"volume":2273,"transactions":9,"vwap":2258},"2025-10-02",21.09,20.09,928500,{"date":2275,"open":2265,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1290,"volume":2280,"transactions":9,"vwap":2278},"2025-10-01",20.79,19.93,20.42,0.09,1814500,{"date":2282,"open":2283,"high":2278,"low":2284,"close":2285,"change":490,"percent_change":2286,"volume":2151,"transactions":9,"vwap":2285},"2025-09-30",20.02,19.77,20.33,1.3,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-29",20.97,19.87,20.07,-0.49,-2.38,1295600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2256,"change":2090,"percent_change":1065,"volume":2300,"transactions":9,"vwap":2256},"2025-09-26",20.16,20.66,20.049999,1140800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-25",20.34,20.51,19.58,20.17,-0.34,-1.66,6205800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2304,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2304},"2025-09-24",19.25,20.55,19,-2.27,-9.96,2828900,{"date":2319,"open":2320,"high":1921,"low":2106,"close":2188,"change":2321,"percent_change":1535,"volume":2322,"transactions":9,"vwap":2188},"2025-09-23",23.37,-0.37,389800,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":448,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-22",22.56,23.38,23.15,2.8,282100,{"date":2331,"open":1912,"high":1912,"low":2332,"close":2061,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2061},"2025-09-19",22.39,-0.75,-3.22,711200,{"date":2337,"open":2338,"high":1902,"low":2339,"close":1841,"change":1467,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1841},"2025-09-18",22.96,22.54,6.06,498100,{"date":2343,"open":2344,"high":2031,"low":2345,"close":2346,"change":448,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-17",21.6,21.58,21.94,2.96,447800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2023,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2023},"2025-09-16",21.37,21.64,21.02,0.15,0.71,295000,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-15",20.69,21.29,21.16,0.51,2.47,216100,{"date":2366,"open":2367,"high":2360,"low":2212,"close":2368,"change":1965,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-12",21.26,20.65,-2.82,213700,{"date":2372,"open":2289,"high":2373,"low":2289,"close":2374,"change":152,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-11",21.49,21.25,1.67,216700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2236,"change":1306,"percent_change":1230,"volume":2382,"transactions":9,"vwap":2236},"2025-09-10",20.75,20.96,20.48,274100,{"date":2384,"open":2313,"high":2264,"low":2385,"close":2386,"change":1492,"percent_change":1350,"volume":2387,"transactions":9,"vwap":2386},"2025-09-09",20.2,20.62,352300,{"date":2389,"open":2256,"high":2390,"low":2391,"close":2313,"change":2134,"percent_change":793,"volume":2392,"transactions":9,"vwap":2313},"2025-09-08",20.67,20.25,301000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2303,"change":1350,"percent_change":1239,"volume":2398,"transactions":9,"vwap":2303},"2025-09-05",20.37,20.74,20,249100,{"date":2400,"open":2312,"high":2401,"low":2402,"close":2397,"change":1307,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2397},"2025-09-04",20.040001,19.09,3.9,362600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2312,"change":1246,"percent_change":1443,"volume":2410,"transactions":9,"vwap":2312},"2025-09-03",19.52,19.65,19.030001,1603300,{"date":2412,"open":2312,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-02",19.55,19.11,19.32,-0.58,-2.91,398800,{"date":2420,"open":2266,"high":2278,"low":2305,"close":2421,"change":1938,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-29",19.9,-2.16,452500,{"date":2425,"open":2426,"high":2427,"low":2283,"close":2303,"change":2133,"percent_change":122,"volume":2428,"transactions":9,"vwap":2303},"2025-08-28",20.28,20.63,444300,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2279,"percent_change":458,"volume":2434,"transactions":9,"vwap":2433},"2025-08-27",19.51,20.45,20.29,633900,{"date":2436,"open":2303,"high":2437,"low":2266,"close":2385,"change":1246,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2385},"2025-08-26",20.7,-0.35,315000,{"date":2441,"open":2442,"high":2442,"low":2297,"close":2443,"change":2444,"percent_change":1905,"volume":2445,"transactions":9,"vwap":2443},"2025-08-25",20.5,20.27,-0.21,254600,{"date":2447,"open":2448,"high":2276,"low":2449,"close":2381,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2381},"2025-08-22",19.63,19.2,1.04,5.35,276400,{"date":2454,"open":2455,"high":2413,"low":2456,"close":2457,"change":254,"percent_change":1605,"volume":2458,"transactions":9,"vwap":2457},"2025-08-21",19.22,19.19,19.44,238100,{"date":2460,"open":2297,"high":2297,"low":2461,"close":2462,"change":1614,"percent_change":2308,"volume":2463,"transactions":9,"vwap":2462},"2025-08-20",19.13,19.53,183600,{"date":2465,"open":2283,"high":2249,"low":2466,"close":2467,"change":1857,"percent_change":1811,"volume":2468,"transactions":9,"vwap":2467},"2025-08-19",19.7,19.86,264300,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":1947,"percent_change":1645,"volume":2474,"transactions":9,"vwap":2473},"2025-08-18",19.84,20.44,20.030001,203300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2467,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2467},"2025-08-15",20.84,19.85,-1.05,-5.02,306600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1738,"volume":2489,"transactions":9,"vwap":2487},"2025-08-14",20.61,21.01,20.32,20.91,-0.22,289800,{"date":2491,"open":2289,"high":2492,"low":2298,"close":2493,"change":2362,"percent_change":2363,"volume":2494,"transactions":9,"vwap":2493},"2025-08-13",21.36,21.13,407600,{"date":2496,"open":2497,"high":2368,"low":2498,"close":2386,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2386},"2025-08-12",19.47,19.34,1.44,7.51,325700,{"date":2503,"open":2457,"high":2504,"low":2505,"close":2506,"change":2444,"percent_change":73,"volume":2507,"transactions":9,"vwap":2506},"2025-08-11",19.59,18.92,19.18,447900,{"date":2509,"open":2510,"high":2290,"low":2511,"close":2512,"change":1125,"percent_change":1699,"volume":2513,"transactions":9,"vwap":2512},"2025-08-08",19.67,19.08,19.39,382200,{"date":2515,"open":2512,"high":2516,"low":2517,"close":2413,"change":740,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2413},"2025-08-07",19.62,18.95,3.71,379300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":147,"percent_change":1146,"volume":2526,"transactions":9,"vwap":2525},"2025-08-06",18.41,18.88,18.17,18.85,553400,{"date":2528,"open":2523,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-05",18.97,18.18,18.47,-0.4,-2.12,543000,{"date":2536,"open":2461,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":769,"volume":2541,"transactions":9,"vwap":2539},"2025-08-04",19.26,18.63,18.87,-0.26,371000,{"date":2543,"open":2506,"high":2544,"low":2545,"close":2461,"change":1207,"percent_change":658,"volume":2546,"transactions":9,"vwap":2461},"2025-08-01",19.64,17.87,1281400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2127,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-31",18.53,18.57,17.8,17.86,-5.9,580500,{"date":2556,"open":2413,"high":2466,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-30",18.8,18.98,-0.29,-1.5,325400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1476,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-29",19.79,20.059999,19.01,19.27,-1.18,372900,{"date":2571,"open":2512,"high":2510,"low":2312,"close":2572,"change":458,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-28",19.5,2.36,260100,{"date":2576,"open":2409,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1281,"volume":2581,"transactions":9,"vwap":2579},"2025-07-25",19.059999,18.64,19.049999,0.08,305500,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2529,"change":828,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2529},"2025-07-24",19.49,18.79,-2.92,298800,{"date":2589,"open":2471,"high":2471,"low":2590,"close":2591,"change":1391,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-23",19.3,19.54,-1.26,342500,{"date":2595,"open":2272,"high":2596,"low":2597,"close":2564,"change":1737,"percent_change":2114,"volume":2598,"transactions":9,"vwap":2564},"2025-07-22",20.39,19.6,280500,{"date":2600,"open":2471,"high":2395,"low":2601,"close":2257,"change":458,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2257},"2025-07-21",19.75,2.29,253700,{"date":2605,"open":2486,"high":2486,"low":2516,"close":2408,"change":1913,"percent_change":427,"volume":2606,"transactions":9,"vwap":2408},"2025-07-18",361500,{"date":2608,"open":2609,"high":2265,"low":2610,"close":2473,"change":142,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2473},"2025-07-17",19.73,19.72,1.62,259400,{"date":2614,"open":2537,"high":2601,"low":2615,"close":2616,"change":2617,"percent_change":1752,"volume":2618,"transactions":9,"vwap":2616},"2025-07-16",18.93,19.71,0.18,230500,{"date":2620,"open":2257,"high":2486,"low":2431,"close":2462,"change":1442,"percent_change":2196,"volume":1878,"transactions":9,"vwap":2462},"2025-07-15",{"date":2622,"open":2283,"high":2401,"low":2449,"close":2544,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2544},"2025-07-14",-0.63,-3.11,255800,{"date":2627,"open":2486,"high":2628,"low":2306,"close":2443,"change":1614,"percent_change":1535,"volume":2629,"transactions":9,"vwap":2443},"2025-07-11",20.53,272900,{"date":2631,"open":2386,"high":2632,"low":2381,"close":2633,"change":2634,"percent_change":1948,"volume":2635,"transactions":9,"vwap":2633},"2025-07-10",20.87,20.6,0.14,236000,{"date":2637,"open":2472,"high":2298,"low":2299,"close":2638,"change":319,"percent_change":319,"volume":2639,"transactions":9,"vwap":2638},"2025-07-09",20.46,174200,{"date":2641,"open":2283,"high":2642,"low":2643,"close":2638,"change":1948,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2638},"2025-07-08",20.95,19.92,3.44,269900,{"date":2647,"open":2610,"high":2395,"low":2610,"close":2648,"change":1222,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-07",19.78,-3.61,284600,{"date":2652,"open":2396,"high":2653,"low":2654,"close":2214,"change":2259,"percent_change":2133,"volume":2655,"transactions":9,"vwap":2214},"2025-07-03",20.85,20.43,171600,{"date":2657,"open":2658,"high":2214,"low":2407,"close":2304,"change":1064,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2304},"2025-07-02",19.61,4.48,276000,{"date":2662,"open":2663,"high":2664,"low":2505,"close":2448,"change":2090,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2448},"2025-07-01",19.1,19.97,2.03,433700,{"date":2668,"open":2572,"high":2564,"low":2669,"close":2670,"change":2077,"percent_change":1803,"volume":2671,"transactions":9,"vwap":2670},"2025-06-30",19.12,19.24,263600,{"date":2673,"open":2564,"high":2664,"low":2579,"close":2674,"change":750,"percent_change":1041,"volume":2675,"transactions":9,"vwap":2674},"2025-06-27",19.38,435700,{"date":2677,"open":2591,"high":2609,"low":2678,"close":2466,"change":1779,"percent_change":117,"volume":2679,"transactions":9,"vwap":2466},"2025-06-26",19.31,224100,{"date":2681,"open":2466,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-06-25",19.83,19.35,19.48,-0.19,-0.97,297700,{"date":2689,"open":2539,"high":2690,"low":2243,"close":2510,"change":1365,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2510},"2025-06-24",19.68,6.5,272200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2531,"change":1771,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2531},"2025-06-23",18.1,18.56,18,1.48,350800,{"date":2701,"open":2531,"high":2531,"low":2702,"close":2703,"change":1491,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-20",17.71,18.2,0.11,555700,{"date":2707,"open":2708,"high":2531,"low":2709,"close":2530,"change":2149,"percent_change":1125,"volume":2710,"transactions":9,"vwap":2530},"2025-06-18",18.25,17.88,219700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2438,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-17",18.32,18.78,18.21,-1.89,230300,{"date":2719,"open":2530,"high":2720,"low":2721,"close":2696,"change":740,"percent_change":555,"volume":2722,"transactions":9,"vwap":2696},"2025-06-16",18.59,18.049999,238200,{"date":2724,"open":2725,"high":2578,"low":2726,"close":2552,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2552},"2025-06-13",18.28,17.84,-0.99,-5.25,248700,{"date":2731,"open":2557,"high":2732,"low":2733,"close":2525,"change":2540,"percent_change":769,"volume":2734,"transactions":9,"vwap":2525},"2025-06-12",19.16,18.66,317700,{"date":2736,"open":2457,"high":2448,"low":2314,"close":2414,"change":1246,"percent_change":1443,"volume":2737,"transactions":9,"vwap":2414},"2025-06-11",454300,{"date":2739,"open":2678,"high":2510,"low":2740,"close":2506,"change":2580,"percent_change":1281,"volume":2741,"transactions":9,"vwap":2506},"2025-06-10",19.15,455000,{"date":2743,"open":26,"high":2683,"low":2696,"close":2663,"change":1670,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2663},"2025-06-09",4.6,369700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-06",18.23,18.48,18.12,18.26,0.33,1.84,312400,{"date":2756,"open":2757,"high":2758,"low":2726,"close":2759,"change":1938,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-05",18.46,18.71,17.93,-2.4,416300,{"date":2763,"open":2530,"high":2749,"low":2764,"close":2765,"change":1896,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-04",18.02,18.37,1.72,399300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":159,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-03",17.42,18.19,17.38,18.059999,4.27,1448000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":122,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-02",17,17.46,16.95,17.32,1.46,390900,{"date":2785,"open":2786,"high":2786,"low":2780,"close":2787,"change":1965,"percent_change":522,"volume":2788,"transactions":9,"vwap":2787},"2025-05-30",17.52,17.07,515100,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":1856,"percent_change":1476,"volume":2794,"transactions":9,"vwap":2793},"2025-05-29",18.13,17.59,17.67,429100,{"date":2796,"open":2797,"high":2725,"low":2798,"close":2702,"change":2149,"percent_change":1857,"volume":2799,"transactions":9,"vwap":2702},"2025-05-28",18.08,17.54,881900,{"date":2801,"open":2802,"high":659,"low":2803,"close":2804,"change":132,"percent_change":2744,"volume":2805,"transactions":9,"vwap":2804},"2025-05-27",17.36,17.01,17.74,414900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":750,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-23",16.71,17.11,16.46,16.96,-1.85,340000,{"date":2815,"open":2816,"high":2786,"low":2816,"close":2817,"change":1573,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-22",16.97,17.28,1.11,305200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-21",17.56,17.85,16.98,17.09,-0.67,-3.77,345300,{"date":2830,"open":2831,"high":2709,"low":2831,"close":2832,"change":1883,"percent_change":1947,"volume":2833,"transactions":9,"vwap":2832},"2025-05-20",17.51,17.76,209800,{"date":2835,"open":2779,"high":2836,"low":2817,"close":2837,"change":1856,"percent_change":1476,"volume":2838,"transactions":9,"vwap":2837},"2025-05-19",17.79,17.73,266800,{"date":2840,"open":2841,"high":2709,"low":2842,"close":2843,"change":253,"percent_change":2307,"volume":2844,"transactions":9,"vwap":2843},"2025-05-16",17.75,17.47,17.77,312600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2488,"percent_change":2851,"volume":2593,"transactions":9,"vwap":2850},"2025-05-15",17.89,17.98,17.65,17.83,-1.22,{"date":2853,"open":2854,"high":2855,"low":2759,"close":2721,"change":210,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2721},"2025-05-14",18.16,18.34,-0.55,315700,{"date":2859,"open":2836,"high":2860,"low":2861,"close":2862,"change":2142,"percent_change":1263,"volume":2863,"transactions":9,"vwap":2862},"2025-05-13",18.51,17.6,18.15,462000,{"date":2865,"open":2786,"high":659,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-12",17.37,17.62,1.26,7.7,645200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1573,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-09",16.26,16.52,16.17,16.36,1.18,377400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2875,"change":2752,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2875},"2025-05-08",16.19,16.44,15.97,2.08,286700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":394,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-07",15.75,15.95,15.34,15.84,1.47,445300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-06",16.1,16.22,15.55,15.61,-0.81,-4.93,414800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2907,"change":1922,"percent_change":1041,"volume":2908,"transactions":9,"vwap":2907},"2025-05-05",16.5,16.99,16.42,639300,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1499,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-02",17.12,17.26,16.33,16.69,3.86,847700,{"date":2918,"open":2919,"high":2920,"low":2891,"close":2921,"change":1492,"percent_change":1290,"volume":2922,"transactions":9,"vwap":2921},"2025-05-01",16.2,16.31,16.07,409500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":710,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-04-30",16.14,16.34,15.59,16,-3.03,420200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2905,"change":1737,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2905},"2025-04-29",16.56,16.83,16.41,-1.84,444600,{"date":2939,"open":2940,"high":2825,"low":95,"close":2941,"change":1246,"percent_change":1117,"volume":2942,"transactions":9,"vwap":2941},"2025-04-28",16.77,16.81,342600,{"date":2944,"open":2905,"high":2945,"low":2946,"close":2947,"change":1883,"percent_change":2617,"volume":2948,"transactions":9,"vwap":2947},"2025-04-25",16.91,16.18,16.88,393300,{"date":2950,"open":2896,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-04-24",17.14,15.81,16.85,1.24,7.94,746200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2899,"change":459,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2899},"2025-04-23",15.37,15.88,15.13,6.05,1617000,{"date":180,"open":2965,"high":2966,"low":176,"close":2967,"change":394,"percent_change":405,"volume":2968,"transactions":9,"vwap":2967},14.49,14.75,14.72,658900]