[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNOU":3,"homepage-market-summary":30,"stock-historical-SNOU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNOU","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-REX 2X Long SNOW Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8338,2.491556,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.99,65.38,67.28,64.54,65.75,-0.76,-1.16,19985.583372,86,10.51,116546.45650064143,72.2,366,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},89477,32659260.581661,126.27,"2025-04-25",[182,185,194,205,216,227,237,248,259,270,281,292,303,312,322,333,343,354,365,375,385,395,406,417,427,438,449,460,468,479,489,500,510,521,531,541,552,562,572,583,594,605,616,626,637,648,658,668,678,688,698,709,720,730,740,749,760,770,781,792,801,811,822,831,839,848,857,865,874,882,891,899,907,915,923,931,940,949,957,966,975,984,993,1002,1010,1018,1025,1032,1039,1047,1056,1064,1073,1081,1090,1098,1106,1115,1123,1132,1139,1148,1156,1165,1171,1178,1187,1194,1203,1211,1219,1226,1235,1243,1249,1257,1266,1275,1283,1291,1300,1307,1314,1322,1330,1338,1346,1354,1363,1370,1378,1386,1394,1402,1410,1418,1427,1435,1443,1451,1459,1465,1472,1480,1489,1498,1506,1514,1521,1527,1535,1544,1553,1561,1570,1579,1587,1595,1600,1608,1617,1625,1631,1638,1645,1652,1660,1666,1674,1682,1689,1696,1705,1714,1722,1731,1738,1747,1754,1762,1769,1777,1785,1794,1803,1810,1818,1827,1835,1841,1850,1859,1866,1873,1880,1888,1896,1902,1910,1917,1923,1931,1940,1949,1957,1965,1973,1981,1989,1996,2004,2012,2020,2025,2032,2039,2045,2053,2062,2070,2076,2084,2091,2100,2106,2115,2122,2130,2138,2145,2153,2161,2170,2178,2186,2193,2200,2209,2218,2227,2236,2245,2254,2262,2269,2277,2285,2294,2302,2310,2319,2328,2335,2343,2351,2358,2366,2375,2383,2390,2399,2407,2414,2421,2429,2437,2442,2448,2456,2463,2471,2478,2484,2491,2498,2507,2516,2525,2533,2542,2549,2558,2565,2574,2583,2590,2598,2606,2611,2618,2626,2632,2639,2647,2654,2661,2668,2676,2684,2693,2701,2709,2718,2724,2731,2739,2745,2752,2761,2767,2775,2782,2789,2798,2804,2811,2818,2824,2832,2840,2848,2856,2864,2872,2880,2887,2893,2900,2907,2915,2922,2930,2936,2943,2950,2958,2967,2975,2981,2989,2996,3004,3011,3019,3024,3032,3040,3047,3053,3061,3066,3073,3079,3085,3091,3099,3108,3113,3120,3127,3135,3141,3147,3156,3163],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},331,65.7175,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",67.69,70.89,-1.54,-2.29,52066.236058,771,67.3453,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",67.59,68.33,66.77,67.29,-0.775,-1.14,26542.664866,499,67.5536,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",69.25,69.645,65.3,68.065,0.31,0.46,35835.357681,612,67.1757,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",68.01,69.27,66.7,67.755,0.365,0.54,26623.353711,490,67.9391,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",65.51,70.745,67.39,3.32,5.18,66386.657673,1009,69.1925,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",64.48,64.49,61.83,64.07,1.49,2.38,27597.117136,413,63.3748,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",60.58,65.25,59,62.58,-3.6488,-5.51,62866.013314,1168,62.2286,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",65.35,70.6499,64.88,66.2288,0.7938,1.21,38188.691988,631,68.3607,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",64,67.14,63.04,65.435,-0.345,-0.52,34486.178756,539,65.6744,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",66.69,71.24,65.31,65.78,-0.355,-0.54,48735.121838,872,67.5572,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",70.34,70.36,65.67,66.135,-1.455,-2.15,67721.180379,985,67.8786,{"date":304,"open":305,"high":196,"low":306,"close":196,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",66,64.58,3.18,4.94,55449.568334,897,65.9347,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",67.635,64.2,64.41,-3.03,-4.49,34377.688481,692,65.1649,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",64.925,69.9,64.4,67.44,2.995,4.65,53402.119522,866,67.9147,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",60.16,67.16,64.445,2.8166,4.57,57765.458217,784,64.9147,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",61.8,63.41,59.71,61.6284,-3.2316,-4.98,38130.050699,739,61.5273,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",63.32,66.755,60.5801,64.86,1.04,1.63,85746.490417,1135,64.7841,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":126,"volume":372,"transactions":373,"vwap":374},"2026-09-11",64.53,65.74,61.86,63.82,-0.37,65296.503404,851,63.4102,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":21},"2026-09-10",64.11,68.8926,62.56,64.19,-0.81,-1.25,70601.494416,873,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",66.05,68.073,65,-1.35,-2.03,61247.318618,799,65.9676,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",66.52,68.66,65.49,66.35,-1.06,-1.57,139196.992947,1476,66.7295,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",74,75.16,67.2501,67.41,-7.72,-10.28,116277.012132,2375,70.4088,{"date":418,"open":419,"high":25,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",83.36,75.0001,75.13,17.92,31.32,541373.641307,8764,80.7623,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",59.09,61.68,56.07,57.21,-4.5484,-7.36,306554.321034,5487,69.8903,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",65.03,65.675,61.4,61.7584,-5.0272,-7.53,64531.174613,981,63.3478,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",64.17,67.18,63.55,66.7856,1.4256,2.18,50651.117817,729,65.4604,{"date":461,"open":229,"high":462,"low":463,"close":464,"change":277,"percent_change":81,"volume":465,"transactions":466,"vwap":467},"2026-08-28",68.12,64.5,65.36,42941.764313,670,66.1648,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",64.91,67.6877,63.265,65.88,5.24,8.64,80003.259036,1129,66.3147,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":201,"volume":486,"transactions":487,"vwap":488},"2026-08-26",59.25,61.425,57.74,60.64,-0.7,16179.029337,351,60.6108,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",62.93,64.22,58.12,61.34,-2.11,-3.33,39818.894768,818,61.2305,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":352,"vwap":509},"2026-08-24",66.5,66.61,63.245,63.45,-4.32,-6.37,39764.167014,64.9785,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",63.51,67.78,61.705,67.77,4.86,7.73,39400.32934,713,64.5409,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",65.12,61.73,62.91,-1.49,-2.31,46620.912406,688,63.0124,{"date":532,"open":533,"high":534,"low":535,"close":326,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",63.8,64.79,61.3001,-0.93,-1.42,28770.974899,572,63.0096,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",66.38,67.95,63.14,65.33,-1.68,-2.51,57469.815855,825,65.0658,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",64.84,68.5,67.01,1.01,1.53,33868.217535,581,67.1305,{"date":563,"open":564,"high":565,"low":566,"close":305,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",70.16,70.33,65.02,-4.21,-6,48079.292005,923,66.9121,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",68.11,70.7135,67.42,70.21,2,2.93,40827.403498,732,69.2989,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",68.3,71.5,67.5521,68.21,-0.57,-0.83,62814.23225,928,69.1288,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",68.015,70.17,66.125,68.78,-0.18,-0.26,37820.173866,707,68.5987,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",66.8,71.32,66.085,68.96,1.59,2.36,56801.081773,955,68.813,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",64.06,67.5,67.37,5.03,8.07,57269.146122,1109,65.8619,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",60.07,63.4946,57.28,62.34,0.44,0.71,66798.716253,1034,60.1248,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",62.55,64.04,61.24,61.9,0.03,0.05,71498.655542,1043,62.6769,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",56.45,63.37,61.87,3.29,5.62,75766.548945,1048,60.8894,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",53.27,61.2,58.58,5.48,10.32,133032.743961,1739,59.0778,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",56.03,57.0554,53.1,-2.02,-3.66,105242.647361,1338,55.1024,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",51.92,55.12,50.035,5.27,10.57,211890.246373,2355,53.3326,{"date":689,"open":690,"high":660,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",47.67,47.66,49.85,4.17,9.13,212235.788901,2675,50.7766,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",45.01,47.81,40.13,45.68,-0.9199,-1.97,110512.518732,1161,45.0223,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",46.92,48.21,44.14,46.5999,1.7999,4.02,51308.778294,588,45.8635,{"date":721,"open":722,"high":703,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",43.69,43.37,44.8,0.79,1.8,61095.152784,681,44.7026,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":95,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",45.77,48.1,42.58,44.01,-1.72,80944.956991,1013,44.5005,{"date":741,"open":724,"high":742,"low":743,"close":744,"change":136,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",45.525,42.5,44.78,-3.26,114233.959686,997,44.1742,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",45.98,48.72,45.5,46.29,-0.82,-1.74,72978.429989,870,46.8579,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",44.96,48,47.11,1.923,4.26,56060.37369,877,46.7891,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-17",42.54,47.03,42.53,45.187,-0.243,-0.53,47663.86947,621,44.5548,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",46.52,47.225,43.79,45.43,-1.0857,-2.33,50488.976881,614,45.7985,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":94,"volume":798,"transactions":799,"vwap":800},"2026-07-15",48.96,44.71,46.5157,-1.4043,42085.309784,634,46.201,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-14",42.68,48.655,47.92,2.46,5.41,65113.78172,1061,46.4211,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",44.088,47.18,43.295,45.46,2.568,5.99,49825.323557,788,45.5441,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",46.4,47.5,42.0099983,42.892,-2.278,-5.04,63600,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-07-09",41.47,45.17,40.18,2.1,4.88,56500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",41.2,43.565,41.0099983,43.07,-0.55,-1.26,45600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",45,46.17,43.47,43.62,0.245,0.56,87200,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-06",40.89,44.48,43.375,0.975,2.3,47900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-02",41.31,44.215,40.45,42.4,-0.6,-1.4,154200,{"date":875,"open":876,"high":722,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-01",42.09,41.098999,43,2.21,5.42,209900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",39,41.11,38.54,40.79,0.77,1.92,135600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":557,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-29",39.855,41.14,38.619,40.02,2.59,221700,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",32.15,39.36,39.0099983,6.18,18.82,348500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":633,"volume":914,"transactions":9,"vwap":912},"2026-06-25",32.029999,34.35,30.15,32.83,0.23,65900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":537,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-24",33.2,34.99,32.201,32.6,-4.17,73000,{"date":924,"open":917,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",34.759,31.49,34.02,1.25,3.81,93100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",33.79,37.040001,32.51,32.77,-1.85,-5.34,102400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",34.26,34.895,30.66,34.62,-0.62,-1.76,276500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":846,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-17",36.060001,37.11,34.09,35.24,-3.45,235900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",36.28,38.879,35.135,36.5,-0.74,-1.99,138800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",34.96,38.27,34.3,37.24,2.7,7.82,168300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",37.115,37.69,34.214,34.54,-2.69,-7.23,122800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",36.9,38.25,35.0050011,37.23,0.51,1.39,110700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-10",35.52,39.62,34.965,36.72,-0.06,-0.16,125900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":946,"volume":1009,"transactions":9,"vwap":1007},"2026-06-09",36.62,38.85,33.7,36.78,-0.23,178200,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-08",36.52,39.38,37.0099983,0.7,1.93,153600,{"date":1019,"open":1014,"high":1020,"low":1021,"close":1022,"change":788,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-05",39.285,35.51,36.31,-6.03,234200,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":87,"volume":1031,"transactions":9,"vwap":1029},"2026-06-04",37.7,41.145,38.64,1.14,391200,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",45.15,37.5,-6.57,-14.91,463500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":982,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-06-02",46.35,47.2,42,44.07,-14.09,658500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",44.295,52.93,43.98,51.3,8.23,19.11,746300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":844,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":844},"2026-05-29",38.02,43.16,38,5.21,13.76,584100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",37.56,39.22,35.4,37.86,16.04,73.51,1302300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":81,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-27",22.08,22.9,21.3,21.82,-3.49,1178600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",22,23.25,21.69,22.61,1.35,6.35,379600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",19.78,21.4,21.26,1.56,7.92,232000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-05-21",19.235,19.7,18.7,-0.11,-0.56,156500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-20",19.5,20.15,19,19.81,-0.89,-4.3,208700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1117,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1117},"2026-05-19",20.7,22.3,19.91,1.26,6.48,662400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-18",17.83,19.554,17.42,19.44,1.52,8.48,336800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":422,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":422},"2026-05-15",15.96,18.35,1.6,9.8,284600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",16.7,16.81,15.55,16.32,-0.33,-1.98,145000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":871,"volume":1155,"transactions":9,"vwap":1153},"2026-05-13",16.35,17.24,15.393,16.65,-0.1,140000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",16.51,17.040001,16.155,16.75,0.3,1.82,118900,{"date":1166,"open":1150,"high":1167,"low":1168,"close":1169,"change":1145,"percent_change":705,"volume":1170,"transactions":9,"vwap":1169},"2026-05-11",17.3,15.844,16.45,122500,{"date":1172,"open":1153,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":964,"volume":1177,"transactions":9,"vwap":1175},"2026-05-08",16.8,14.99,16.78,-0.34,433600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",17.049999,17.623,16.39,17.12,2.96,20.9,763600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":777,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-06",14.57,13.54,14.16,-3.61,164800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",15.57,15.605,14.2,14.69,-0.4,-2.65,85500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":329,"volume":1210,"transactions":9,"vwap":1208},"2026-05-04",14.925,16.18,14.72,15.09,0.67,121500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":807,"volume":1218,"transactions":9,"vwap":1216},"2026-05-01",14.52,15.229,14.05,14.42,0.74,170600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":590,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-30",14.6,12.94,13.68,-5.72,84200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",14.81,14.85,14.14,14.51,-0.44,-2.94,40900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":382,"volume":1242,"transactions":9,"vwap":1240},"2026-04-28",15.14,15.7,14.66,14.95,-0.19,76300,{"date":1244,"open":1245,"high":1246,"low":1216,"close":1237,"change":1247,"percent_change":1061,"volume":1248,"transactions":9,"vwap":1237},"2026-04-27",14.97,15.639,0.75,79000,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-24",15.89,13.215,14.39,-1.36,-8.63,273500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",16.49,16.5,14.55,15.75,-2.21,-12.31,169000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",17.25,18.1,16.88,17.96,1.125,6.68,89800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":890,"transactions":9,"vwap":1280},"2026-04-21",16.92,17.9,16.696,16.835,-0.015,-0.09,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1095,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-20",15.32,17.059999,15.309,16.85,10.2,142500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-17",15.71,16.069,15.25,15.29,-0.07,-0.46,108600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":157,"percent_change":189,"volume":1306,"transactions":9,"vwap":1305},"2026-04-16",16.4,16.935,15.22,15.36,181700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-15",14.01,15.6,1.87,13.62,304800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":211,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-14",13.64,14.5,13.2,13.73,2.31,286600,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-13",11.08,13.49,13.42,2.22,19.82,635200,{"date":1331,"open":1332,"high":1333,"low":26,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-10",13.3,13.32,11.2,-2.06,-15.54,628600,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",17.28,13.1,13.26,-3.97,-23.04,420500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",18.63,19.072001,17.23,-0.007,-0.04,19500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",17.46,17.5,16.38,17.237,-0.048,-0.28,37200,{"date":1364,"open":1365,"high":1365,"low":1288,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",17.65,17.285,-0.755,-4.19,24800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1000,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-02",17.19,18.21,17.17,18.040001,-0.88,17200,{"date":1379,"open":1380,"high":1381,"low":1268,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",18,18.69,18.2,0.69,3.94,27600,{"date":1387,"open":1357,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",18.3,16.3,17.51,-0.67,-3.69,40100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":72,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",18.48,19.566,18.17,18.18,0.39,15000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1393,"transactions":9,"vwap":1407},"2026-03-27",19.01,19.28,17.79,18.11,-2.48,-12.04,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",19.53,21.51,20.59,0.515,2.57,25200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",20.86,20.955,19.6,20.075001,-0.485,-2.36,28500,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",23.2,20.45,20.56,-3.09,-13.07,54000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",22.95,24.42,23.65,1.54,6.97,31100,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",23.76,21.91,22.11,-2.227,-9.15,39600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",23.17,24.55,24.337,0.867,3.69,5500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":845,"percent_change":190,"volume":1464,"transactions":9,"vwap":1463},"2026-03-18",23.88,24.956,23.47,25100,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":157,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",23.86,25.17,24.02,-0.058,14100,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",25.8,23.94,24.077999,-1.042,-4.15,14300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",25.5,26.15,24.39,25.12,0.12,0.48,9700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",26.639,27.1,24.89,25,-0.38,-1.5,26200,{"date":1499,"open":1482,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",26.58,25.11,25.38,1.05,4.32,60800,{"date":1507,"open":1500,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",26.6,24.28,24.33,-2.16,-8.15,84600,{"date":1515,"open":1516,"high":1508,"low":1517,"close":1518,"change":223,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",24.9,24.49,26.49,2.08,35000,{"date":1522,"open":1509,"high":1523,"low":1509,"close":1524,"change":888,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-06",26.61,25.95,3.06,71400,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",22.48,25.43,25.18,2.79,12.46,72200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",22.4,23.030001,21.61,22.39,0.68,3.13,40700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",21.9,23.1,19.61,21.71,-1.73,-7.38,62000,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",21.475,23.515,23.44,0.84,3.72,89400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",22.47,23.61,21.6,22.6,-1.64,-6.77,91400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",25.13,27.19,22.5,24.24,0.95,4.08,341400,{"date":1580,"open":1581,"high":1582,"low":1185,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-25",21.01,23.39,23.29,2.29,10.9,341800,{"date":1588,"open":1589,"high":1590,"low":1108,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",20.24,21.5,21,1.09,5.47,73300,{"date":1596,"open":1597,"high":1597,"low":1108,"close":1119,"change":506,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1119},"2026-02-23",23.79,-17.83,114500,{"date":1601,"open":1602,"high":1573,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-20",26.81,23.945,24.23,-2.22,-8.39,42200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-19",25.29,26.63,25.16,26.45,0.92,3.6,70800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":611,"volume":1624,"transactions":9,"vwap":1622},"2026-02-18",24.31,26.16,24.2,25.53,0.4,49500,{"date":1626,"open":1482,"high":1627,"low":1628,"close":1572,"change":1146,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1572},"2026-02-17",26.84,24.25,-7.3,57300,{"date":1632,"open":1493,"high":1633,"low":1493,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-13",28.169,27.11,2.72,11.15,79700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1484,"change":495,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1484},"2026-02-12",26.52,26.71,23.62,-7.96,64200,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":382,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-11",29.1,24.72,26.5,-4.5,67400,{"date":1653,"open":1654,"high":1655,"low":1508,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-10",28.14,28.45,27.75,1.95,7.56,93200,{"date":1661,"open":1662,"high":1474,"low":1663,"close":1474,"change":244,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1474},"2026-02-09",23.5,22.91,10.16,75400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":930,"transactions":9,"vwap":1671},"2026-02-06",21.75,23.93,21.53,23.42,2.73,13.19,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":391,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-05",22.18,22.545,20.38,20.69,-8.93,52600,{"date":1683,"open":1575,"high":1619,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-04",21.11,22.72,-2.13,-8.57,112600,{"date":1690,"open":1691,"high":1691,"low":1439,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",30.71,24.85,-6.29,-20.2,141900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",32.27,32.48,30.67,31.14,-0.65,-2.04,45100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",33.78,35.16,31.26,31.79,-1.53,-4.59,35300,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-29",36.46,32.795,33.32,-6.66,-16.66,99700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-28",41,42.02,39.444,39.98,1.318,3.41,52900,{"date":1732,"open":1733,"high":1733,"low":1035,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-27",40,38.662,0.562,1.48,22600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",37.78,39.37,37.74,38.099998,0.37,0.98,16000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1391,"percent_change":756,"volume":1753,"transactions":9,"vwap":1752},"2026-01-23",37.8,39.297,37.46,37.73,28400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1757},"2026-01-22",37.515,38.4,35.91,1.96,5.38,27900,{"date":1763,"open":1764,"high":1749,"low":1765,"close":1766,"change":1232,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-21",36.16,36.098999,36.44,-1.19,35900,{"date":1770,"open":1716,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",37.59,36,36.88,-1.01,-2.67,38300,{"date":1778,"open":1779,"high":1733,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-16",37.33,36.91,37.89,0.89,2.41,48200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-15",36.69,37.63,36.385,37,0.41,1.12,44600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-14",37.47,37.54,35.89,36.59,-1.17,-3.1,65000,{"date":1804,"open":885,"high":1805,"low":1790,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-13",41.86,37.76,-3.96,-9.49,163200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":212,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-12",40.37,42.43,39.7,41.72,1.11,28900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-09",43.77,44.060001,41.19,41.26,-2.27,-5.21,73100,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-08",47.69,43.406,43.53,-3.67,-7.78,37400,{"date":1836,"open":1837,"high":763,"low":1838,"close":1042,"change":845,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1042},"2026-01-07",46.37,46.18,-1.15,27200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-06",44.28,47.78,43.421,47.75,4.25,9.77,52200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-05",41.42,44.841,41.35,43.5,3.08,7.62,52400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":66,"percent_change":1432,"volume":1865,"transactions":9,"vwap":1864},"2026-01-02",42.75,42.855,39.945,40.42,18800,{"date":1867,"open":734,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-31",43.080002,41.71,-0.91,-2.14,12100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":277,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-30",43.3,43.712,42.62,-1.21,17100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1495,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-29",43.13,43.84,42.97,43.14,-0.87,14600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1400,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-26",43.0099983,43.72,42.94,43.52,0.9,33500,{"date":1897,"open":1898,"high":853,"low":1899,"close":1882,"change":1900,"percent_change":1901,"volume":1369,"transactions":9,"vwap":1882},"2025-12-24",43.55,42.29,-3.55,-7.6,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":167,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-23",46.26,47.15,44.635,46.68,-1.46,71600,{"date":1911,"open":1912,"high":825,"low":1913,"close":1914,"change":1163,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-22",46.59,45.52,47.37,4,61800,{"date":1918,"open":1919,"high":1838,"low":1920,"close":1921,"change":1791,"percent_change":88,"volume":1922,"transactions":9,"vwap":1921},"2025-12-19",45.02,44.283,45.55,61700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1759,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-18",44.73,46.122,43.89,45.14,4.54,50700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-17",46.033001,46.63,43.17,43.18,-2,-4.43,40800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-16",41.97,45.35,41.92,45.18,2.69,6.33,50800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-15",44.47,41.66,42.49,-1.33,-3.04,48800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":23,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-12",44.15,45.69,42.98,43.82,-2.58,59300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-11",43.19,45.63,44.98,1.2,2.74,122100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1146,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-10",45.51,45.67,43.41,43.78,-4.33,89600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1908,"volume":1988,"transactions":9,"vwap":1986},"2025-12-09",46.89,47.19,45.050999,45.76,-0.68,108700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1335,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-08",49.36,49.588,46.44,-4.25,87500,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-05",51.39,47.25,48.5,-3.7,-7.09,314100,{"date":2005,"open":2006,"high":431,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-04",56,51.16,52.2,-15.16,-22.51,552300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":612,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-12-03",63.96,68.059998,63,67.36,3.63,380200,{"date":2021,"open":240,"high":513,"low":2022,"close":389,"change":2023,"percent_change":2024,"volume":1849,"transactions":9,"vwap":389},"2025-12-02",63.62,4.74,7.87,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":360,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-01",58.249,60.79,60.26,1.76,17900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":1487,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-28",60,61.099998,59.22,0.82,6500,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":1937,"volume":2044,"transactions":9,"vwap":2042},"2025-11-26",60.63,58.74,-1.2,18600,{"date":2046,"open":2047,"high":2034,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-25",55.39,54.7,59.94,4.18,7.5,15800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-24",55.38,56.518,55.099998,55.76,3.66,7.02,3200,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-21",56.495,50.337,52.099998,-4.96,-8.69,20100,{"date":2071,"open":389,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":1255,"volume":2075,"transactions":9,"vwap":2073},"2025-11-20",65.234,57.060001,-5.39,15200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1623,"volume":2083,"transactions":9,"vwap":2081},"2025-11-19",62,63.29,61,62.45,0.249,4500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":1816,"volume":2090,"transactions":9,"vwap":2087},"2025-11-18",59.54,62.201,59.405,0.681,4000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-17",62.72,64.85,60.455,61.52,-2.01,-3.16,20700,{"date":2101,"open":2102,"high":534,"low":2103,"close":2104,"change":643,"percent_change":644,"volume":2105,"transactions":9,"vwap":2104},"2025-11-14",58.63,57.355,63.53,28000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-13",67.38,68.32,62.69,63.5,-6.85,-9.74,33000,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":963,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-12",73.17,68.869,70.35,-1.04,26400,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-11",69.39,71.9,71.089996,2.06,2.98,19600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-10",70,71.715,69.029999,2.56,3.85,26900,{"date":2139,"open":306,"high":2140,"low":2141,"close":2142,"change":189,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-07",67.721,62.63,66.47,-2.26,48900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":145,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-06",69.68,72.38,66.609,68.010002,-0.03,78000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":643,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-05",67.33,69.64,67.26,68.029999,0.04,34200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-04",71.13,74.6,66.9,68,-6.75,-9.03,54400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1576,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-11-03",74.31,76.315,73.050003,74.75,1.29,45300,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-31",74.080002,69.019997,73.8,2.6,3.65,62700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":223,"percent_change":2192,"volume":1234,"transactions":9,"vwap":2191},"2025-10-30",67.885,72.606,67.58,71.2,0.76,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1087,"percent_change":1657,"volume":2199,"transactions":9,"vwap":2198},"2025-10-29",70.48,72,68.49,70.66,37500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-28",68.9,71.48,68.335,69.31,0.13,0.19,46300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-27",68.25,69.545,67.019997,69.18,4.16,6.4,46600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-24",64.105,65.7,62.419,65.019997,2.87,4.62,37600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-23",59.2,62.62,59.0040016,62.15,5.35,9.42,38100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-22",58.95,60.87,55.75,56.8,-3.283,-5.46,36200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-21",59.13,60.66,57.65,60.083,0.863,1.46,29300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2036,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2036},"2025-10-20",58.21,59.57,57.47,2.64,4.67,43900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":601,"percent_change":1298,"volume":2268,"transactions":9,"vwap":2267},"2025-10-17",55.86,57.0050011,55.082001,56.58,25900,{"date":2270,"open":2271,"high":345,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-16",59.88,55.32,56.84,0.06,0.11,103000,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-15",58.7,56.75,56.78,0.1,0.18,16200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-14",57.852,58.481,55.595,56.68,-3.14,-5.25,23800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1759,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-13",59.31,60.49,58.66,59.82,3.39,22000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":921,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-10",62.845,63.3,57.55,57.86,-6.72,80200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-09",61.82,63.339,59.53,62.029999,0.22,0.36,57200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-08",56.66,62.42,55.71,61.81,7.47,13.75,131200,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1688,"transactions":9,"vwap":2332},"2025-10-07",58.77,52.81,54.34,-4.16,-7.11,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1121,"volume":2342,"transactions":9,"vwap":2340},"2025-10-06",57.59,59.849,57.202,58.5,3.56,66900,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-03",58.73,54,54.94,-3.05,-5.26,89200,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-02",54.33,57.99,5.33,10.12,132900,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-01",49.84,53.5,52.66,2.12,4.19,73600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-30",50.95,51.6,49.223,50.54,-0.36,-0.71,33600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1782,"volume":2382,"transactions":9,"vwap":2380},"2025-09-29",51,52.87,50.24,50.9,0.45,36900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2030,"percent_change":2389,"volume":1768,"transactions":9,"vwap":2388},"2025-09-26",49.9,50.75,49.11,50.45,3.61,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-25",48.35,50.67,47.675,48.69,-0.73,-1.48,27000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1391,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-24",51.28,51.652,48.85,49.42,-1.34,26800,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1233,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-23",53.09,49.7,50.09,-5.54,61300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":38,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-22",52.75,53.029999,50.77,-0.41,66200,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-19",49.67,53.82,53.25,3.97,8.06,92100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2382,"transactions":9,"vwap":2434},"2025-09-18",48.49,49.49,47.99,49.28,1.38,2.88,{"date":2438,"open":825,"high":2439,"low":1926,"close":2440,"change":2441,"percent_change":1320,"volume":2244,"transactions":9,"vwap":2440},"2025-09-17",48.02,47.9,1.08,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":1687,"volume":2447,"transactions":9,"vwap":2445},"2025-09-16",49.75,46.82,-4.39,59700,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-15",49.34,52.49,51.21,2.13,4.34,37700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":1079,"volume":2462,"transactions":9,"vwap":2460},"2025-09-12",50.49,50.92,49.080002,-1.776,31800,{"date":2464,"open":2465,"high":2416,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-11",51.98,50.47,50.856,-0.834,-1.61,16100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":212,"percent_change":1894,"volume":2477,"transactions":9,"vwap":2476},"2025-09-10",53.54,54.29,50.74,51.69,46400,{"date":2479,"open":2480,"high":2481,"low":2411,"close":2482,"change":277,"percent_change":2483,"volume":2160,"transactions":9,"vwap":2482},"2025-09-09",51.37,51.528,51.23,-1,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":88,"volume":2490,"transactions":9,"vwap":2488},"2025-09-08",51.51,53.89,51.75,0.465,30900,{"date":2492,"open":2377,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1525,"volume":2497,"transactions":9,"vwap":2495},"2025-09-05",51.718,49.704,51.285,1.525,44800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-04",50.43,50.698,46.965,49.76,-3.58,-6.71,111100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-03",55.56,55.84,52.85,53.34,-1.47,-2.68,73400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-02",54.79,55.89,52.999,54.81,-2.75,-4.78,60500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1511,"volume":2532,"transactions":9,"vwap":2530},"2025-08-29",57.91,59.080002,55.202,57.56,-1.27,145800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-28",51.36,62.599,49.72,58.83,16.31,38.36,355500,{"date":2543,"open":743,"high":878,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-27",40.997,42.52,2.75,6.91,327000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-26",40.039001,40.41,39.33,39.77,0.059,0.15,62400,{"date":2559,"open":2560,"high":1852,"low":2561,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-25",41.4,39.711,-0.969,-2.38,23600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-22",40.17,41.75,39.85,40.68,0.831,2.09,28200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-21",39.02,40.049999,38.65,39.849,0.099,0.25,10300,{"date":2584,"open":141,"high":141,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-20",38.0099983,39.75,0.853,2.19,26500,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-19",42.34,38.49,38.897,-2.319,-5.63,11500,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-18",41.48,40.54,41.216,-0.468,-1.12,4300,{"date":2607,"open":2577,"high":2608,"low":2577,"close":2609,"change":2610,"percent_change":1577,"volume":2582,"transactions":9,"vwap":2609},"2025-08-15",42.15,41.684,1.634,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2577,"change":2616,"percent_change":1703,"volume":2617,"transactions":9,"vwap":2577},"2025-08-14",40.76,40.8,39.59,-0.832,15300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1542,"volume":2625,"transactions":9,"vwap":2623},"2025-08-13",39.613,41.25,39.49,40.882,1.242,29500,{"date":2627,"open":1005,"high":2628,"low":1027,"close":2629,"change":2630,"percent_change":2631,"volume":1464,"transactions":9,"vwap":2629},"2025-08-12",39.73,39.64,0.907,2.34,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2636,"change":2637,"percent_change":1145,"volume":2638,"transactions":9,"vwap":2636},"2025-08-11",38.79,40.75,38.733,-0.127,22900,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-08",45.3,38.83,38.86,-6.441,-14.22,64400,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":1488,"transactions":9,"vwap":2651},"2025-08-07",49.19,42.9,45.301,-1.831,-3.88,{"date":2655,"open":2656,"high":2657,"low":1968,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-06",45.911,47.132,2.222,4.95,2900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2665,"change":537,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-05",45.89,46.859,44.91,-3.06,5900,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-04",45.47,47.13,46.33,1.439,3.21,4200,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-01",50.3,43.928,44.891,-8.954,-16.63,13700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-31",54.3,56.19,53,53.845,1.697,3.25,13200,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-30",51.74,53.139,52.148,0.565,1.1,3900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":-6,"volume":2708,"transactions":9,"vwap":2706},"2025-07-29",52.060001,52.25,51.165,51.583,-0.002,6400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-28",52.080002,53.0099983,51.196,51.585,-0.333,-0.64,8200,{"date":2719,"open":2379,"high":2720,"low":2379,"close":2721,"change":2722,"percent_change":232,"volume":2723,"transactions":9,"vwap":2721},"2025-07-25",52.51,51.918,1.668,9100,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":87,"volume":2730,"transactions":9,"vwap":2728},"2025-07-24",50.62,49.16,50.25,1.484,7400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2151,"volume":2738,"transactions":9,"vwap":2736},"2025-07-23",48.865,49.104,48.58,48.766,-0.016,3000,{"date":2740,"open":2466,"high":2466,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-22",48.782,-1.488,-2.96,6300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2749,"change":2750,"percent_change":590,"volume":2751,"transactions":9,"vwap":2749},"2025-07-21",50.73,51.73,50.27,-0.421,9900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-18",48.63,51.178,48.040001,50.691,2.051,4.22,12400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2555,"percent_change":1486,"volume":2605,"transactions":9,"vwap":2766},"2025-07-17",48.45,49.45,48.023998,48.64,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-16",48.76,47.48,48.581,-0.503,-1.02,3600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":126,"volume":2675,"transactions":9,"vwap":2780},"2025-07-15",49.696,50.099998,49.07,49.084,-0.288,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2224,"volume":2038,"transactions":9,"vwap":2787},"2025-07-14",49.22,50.049999,48.93,49.372,1.378,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-11",49.5,49.95,47.7,47.994,-1.526,-3.08,5300,{"date":2799,"open":107,"high":107,"low":2800,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-10",49.52,-4.06,-7.58,16500,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":1376,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-09",54.4,53.271,53.58,-1.62,6900,{"date":2812,"open":2006,"high":2006,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-08",53.144,54.46,-0.991,-1.79,12900,{"date":2819,"open":2378,"high":2820,"low":2378,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-07",55.451,2.122,3.98,3300,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-03",51.87,53.989,53.329,1.903,3.7,3400,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-02",50.61,51.576,51.426,0.716,1.41,2200,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-01",53.44,50.48,50.71,-3.909,-7.16,7200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2605,"transactions":9,"vwap":2853},"2025-06-30",54.425,55.154,54.37,54.619,0.525,0.97,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":1458,"transactions":9,"vwap":2861},"2025-06-27",54.69,55.179,53.070999,54.094002,0.144,0.27,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":644,"volume":2871,"transactions":9,"vwap":2869},"2025-06-26",51.5,54.088001,51.13,53.95,0.028,15400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":23,"volume":2879,"transactions":9,"vwap":2877},"2025-06-25",55.060001,55.69,53.041,53.922,-0.635,10900,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2884,"change":2885,"percent_change":2886,"volume":1761,"transactions":9,"vwap":2884},"2025-06-24",52.95,55.309,54.557,4.357,8.68,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":611,"volume":1488,"transactions":9,"vwap":2891},"2025-06-23",50.63,48.51,50.2,0.784,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":72,"volume":2625,"transactions":9,"vwap":2898},"2025-06-20",50,51.339,49.060001,49.416,0.035,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":244,"volume":2906,"transactions":9,"vwap":2904},"2025-06-18",49.644,48.575,49.381,1.149,8900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2283,"volume":2914,"transactions":9,"vwap":2912},"2025-06-17",47.707,48.61,47.54,48.232,0.086,6200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":1247,"volume":2708,"transactions":9,"vwap":2920},"2025-06-16",48.16,48.65,46.02,48.146,0.357,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-13",47.655,49.51,47.789,-1.283,-2.61,11200,{"date":2931,"open":2932,"high":2895,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":1401,"transactions":9,"vwap":2933},"2025-06-12",46.86,49.071999,1.085,2.26,{"date":2937,"open":2938,"high":2939,"low":814,"close":2940,"change":2941,"percent_change":2942,"volume":2675,"transactions":9,"vwap":2940},"2025-06-11",48.38,48.464,47.987,0.115,0.24,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1408,"volume":2090,"transactions":9,"vwap":2948},"2025-06-10",48.081001,48.315,47.459,47.872,-1.218,{"date":2951,"open":2952,"high":2432,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-09",48.7,48.31,49.09,-0.003,-0.01,11400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-06",49.99,50.089001,49.061001,49.092999,0.353,0.72,11300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2581,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-06-05",49.606,50.29,48.43,48.74,0.52,16900,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2431,"change":2979,"percent_change":2980,"volume":2803,"transactions":9,"vwap":2431},"2025-06-04",50.34,47.3,0.095,0.2,{"date":2982,"open":2890,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-03",48.55,47.64,48.395,-0.525,-1.07,9500,{"date":2990,"open":2756,"high":2991,"low":2992,"close":2991,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2991},"2025-06-02",48.92,47.32,2.01,4.28,30800,{"date":2997,"open":816,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-30",46.94,44.655,46.91,1.605,3.54,11800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1686,"volume":2988,"transactions":9,"vwap":3009},"2025-05-29",45.78,46.191,44.97,45.305,-0.986,{"date":3012,"open":3013,"high":805,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-28",47.62,46.25,46.291,-0.899,-1.91,4700,{"date":3020,"open":3021,"high":2917,"low":3021,"close":1984,"change":1532,"percent_change":3022,"volume":3023,"transactions":9,"vwap":1984},"2025-05-27",45.57,6.28,29800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1079,"volume":3031,"transactions":9,"vwap":3029},"2025-05-23",44.83,46.5,43.57,44.4,-1.605,36800,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-22",41.77,46.099998,46.0050011,9.745,26.88,91300,{"date":3041,"open":978,"high":3042,"low":3043,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-21",38.028999,36.26,-1.599,-4.22,59000,{"date":3048,"open":3049,"high":1060,"low":3050,"close":3051,"change":2489,"percent_change":3052,"volume":1471,"transactions":9,"vwap":3051},"2025-05-20",37.96,37.555,37.859,1.24,{"date":3054,"open":3055,"high":3056,"low":3055,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-19",37.13,37.779,37.394,-0.606,-1.59,5100,{"date":3062,"open":3063,"high":3063,"low":3064,"close":1060,"change":3065,"percent_change":2863,"volume":2751,"transactions":9,"vwap":1060},"2025-05-16",38.45,37.83,0.101,{"date":3067,"open":3068,"high":1060,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-15",36.386,37.899,0.722,1.94,1900,{"date":3074,"open":1027,"high":1027,"low":3075,"close":3076,"change":2899,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-14",36.914,37.177,0.09,24100,{"date":3080,"open":3081,"high":2593,"low":3082,"close":3082,"change":3083,"percent_change":2316,"volume":3084,"transactions":9,"vwap":3082},"2025-05-13",37.64,37.142,0.082,3100,{"date":3086,"open":3087,"high":3087,"low":3087,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-12",37.060001,2.706,7.88,2700,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3094,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3094},"2025-05-09",33.714,34.354,33.68,-0.133,-0.39,2500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-08",34.18,35.17,34.16,34.487,1.422,4.3,4100,{"date":3109,"open":3110,"high":3111,"low":3110,"close":3111,"change":2089,"percent_change":836,"volume":3112,"transactions":9,"vwap":3111},"2025-05-07",32.29,33.064999,1300,{"date":3114,"open":3115,"high":3116,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-06",31.951,32.384,0.274,0.85,500,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3124,"change":3125,"percent_change":1162,"volume":3126,"transactions":9,"vwap":3124},"2025-05-05",32.805,32.879,32.11,0.097,1400,{"date":3128,"open":3129,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-02",32.209,31.775,32.013,0.783,2.51,1700,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3139,"change":3140,"percent_change":517,"volume":175,"transactions":9,"vwap":3139},"2025-05-01",31.585,31.71,31.23,2.241,{"date":3142,"open":3143,"high":3143,"low":3143,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-04-30",28.989,-0.375,-1.28,200,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-04-29",29.31,29.37,28.86,29.364,0.336,1.16,2000,{"date":3157,"open":3158,"high":3159,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-04-28",29,29.028,0.306,1.07,400,{"date":180,"open":3164,"high":3165,"low":3166,"close":3166,"change":3167,"percent_change":157,"volume":3072,"transactions":9,"vwap":3166},28.791,29.25,28.722,-0.069]