[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SI":3,"homepage-market-summary":31,"stock-historical-SI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SI","2026-10-08",{"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},"Shoulder Innovations, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Shoulder Innovations Inc is a commercial-stage medical technology company exclusively focused on transforming the shoulder surgical care market. It currently offers advanced implant systems for shoulder arthroplasty. Its products include: InSet Total Shoulder Arthroplasty; InSet Reverse Shoulder Arthroplasty; ProVoyance Shoulder Planning Software; and InSet Tray System. Geographically, the company operates in United States and are planning to expand.","75","Grand Rapids, MI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.89,18.7,19.015,17.795,18.71,-0.82,-4.38,100898.727537,2276,18.0335,24.595,10.92,91454.96758626295,51,300,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":30,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},109321,32796296.864152,18.87,"2025-07-31",[184,185,195,206,216,227,237,246,257,268,279,290,301,312,323,333,342,350,359,370,381,392,402,412,423,434,444,453,464,474,485,494,503,513,523,532,543,553,563,574,584,595,605,615,624,634,642,650,660,670,680,689,700,710,719,728,737,747,756,764,771,779,785,792,801,807,814,819,827,834,840,846,854,862,871,878,886,894,902,911,919,927,932,940,948,955,963,970,978,984,990,998,1006,1013,1019,1027,1032,1040,1047,1055,1062,1069,1078,1086,1094,1100,1109,1116,1122,1130,1138,1145,1153,1159,1167,1172,1181,1188,1196,1204,1211,1218,1224,1230,1237,1244,1249,1256,1261,1268,1273,1280,1287,1294,1300,1308,1314,1321,1328,1333,1340,1345,1352,1357,1361,1366,1372,1379,1386,1394,1400,1405,1412,1420,1427,1434,1441,1446,1452,1457,1463,1470,1474,1481,1487,1493,1498,1503,1511,1515,1520,1526,1532,1537,1542,1547,1551,1554,1559,1566,1574,1580,1585,1591,1597,1603,1610,1616,1619,1625,1628,1635,1638,1642,1647,1650,1655,1661,1668,1675,1682,1688,1694,1701,1708,1713,1717,1723,1728,1732,1736,1740,1744,1749,1754,1761,1766,1773,1776,1781,1786,1793,1799,1802,1807,1810,1813,1819,1826,1831,1838,1842,1849,1856,1863,1870,1878,1885,1893,1900,1903,1910,1918,1921,1927,1935,1939,1944,1948,1954,1960,1966,1970,1974,1981,1988,1994,2001,2007,2011,2016,2021,2027,2032,2035,2039,2044,2047,2054,2060,2065,2069,2075,2084,2092,2097,2102,2108,2114,2118,2124,2129,2133,2137,2143,2148,2155,2160,2164,2169,2174,2177,2182,2188,2194,2200,2205,2209,2213,2217],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",19.27,19.325,18.495,-0.43,-2.25,81759.521461,2488,18.7683,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.56,19.91,19.03,19.14,-0.46,-2.35,126980.557644,2479,19.4883,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":137,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",18.81,20.03,18.74,19.6,3.1,148088.301942,2657,19.62,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",18.89,19.4899,18.545,19.01,0.26,1.39,144353.465449,2966,18.9611,{"date":228,"open":229,"high":211,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",18.9,18.455,18.75,-0.15,-0.79,213363.450214,3768,18.8683,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":137,"volume":243,"transactions":244,"vwap":245},"2026-09-30",18.84,19.5,18.44,0.11,191193.740198,3129,18.947,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",17.8,18.99,17.78,18.79,0.84,4.68,162235.752521,3554,18.613,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",16.95,18.3174,16.56,17.95,0.96,5.65,155210.151671,3292,17.7394,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",17.08,17.43,16.81,16.99,-0.02,-0.12,77093.6129,1907,17.0681,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",17.21,17.4,16.815,17.01,-0.36,-2.07,79866.391187,2031,17.0727,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",17.64,18.05,17,17.37,-0.24,-1.36,97905.248266,2411,17.452,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",17.44,18.17,17.255,17.61,0.09,0.51,108086.818992,3050,17.7982,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",18.42,18.69,17.0946,17.52,-0.64,-3.52,61428.058316,2402,17.585,{"date":324,"open":250,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",18.66,17.625,18.16,0.36,2.02,622089.532136,3090,18.138,{"date":334,"open":335,"high":336,"low":295,"close":248,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",18.07,18.33,-0.09,-0.5,155709.62191,4878,17.7165,{"date":343,"open":262,"high":336,"low":344,"close":16,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",17.75,-0.06,-0.33,84749.027328,2572,17.936,{"date":351,"open":250,"high":352,"low":353,"close":262,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",18.28,17.58,-0.4,-2.18,91929.334388,3315,17.9233,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",18.59,19.225,18.22,18.35,-0.18,-0.97,91226.907472,2335,18.5636,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",19.53,19.69,18.37,18.53,-0.58,-3.04,123516.138156,2908,18.7053,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",19.64,20.45,19.09,19.11,-0.53,-2.7,79913.667115,2693,19.3714,{"date":393,"open":394,"high":395,"low":396,"close":383,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",19.9,20.285,19.52,-0.35,-1.75,102535.82689,2209,19.8538,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":346,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",20.22,20.41,19.66,19.99,-1.62,98766.5468,3218,20.018,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",20.28,20.84,19.872,20.32,-0.07,-0.34,79020.4568,1658,20.3762,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",20.77,21.165,20.27,20.39,-0.25,-1.21,42770.467007,2077,20.5347,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":53,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",20.99,22,20.54,20.64,0.49,92783.321025,2433,21.0627,{"date":445,"open":446,"high":447,"low":448,"close":438,"change":159,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",21.18,21.3,19.865,-2,91300.706426,2575,20.482,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",20.98,21.15,20.26,20.96,-0.2,-0.95,53194.393512,1674,20.8673,{"date":465,"open":466,"high":437,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",21.34,21.05,21.16,-0.11,-0.52,51958.1495,1807,21.3805,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",21.97,22.39,21.17,21.27,-1.16,-5.17,100902.7055,2262,21.5383,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":242,"percent_change":440,"volume":491,"transactions":492,"vwap":493},"2026-08-26",22.05,22.85,21.46,22.43,121903.676101,2780,22.1234,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":53,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",22.31,22.32,21.4,0.45,96770.506082,2970,22.0415,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":152,"volume":510,"transactions":511,"vwap":512},"2026-08-24",22.19,22.71,21.7201,22.22,0.16,75052.514385,3307,22.2411,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":365,"volume":520,"transactions":521,"vwap":522},"2026-08-21",22.09,22.78,21.88,22.06,-0.04,106201.614578,1992,22.4226,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":480,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",22.88,21.6,22.1,-4.99,96478.972616,2808,21.9656,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",21.21,23.32,20.71,23.26,2.13,10.08,228917.572073,3641,22.6174,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",19.97,21.62,21.13,1.21,6.07,127644.11399,3659,21.0472,{"date":554,"open":555,"high":556,"low":240,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",20.7,20.705,19.92,-0.81,-3.91,82878.727444,2327,19.9588,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",19.19,21.02,18.88,20.73,1.5,7.8,249773.612141,3461,20.4948,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":469,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",19.65,19.9758,19.16,19.23,-0.57,86873.791602,2481,19.3332,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",19.57,19.63,18.65,19.34,-0.29,-1.48,103035.222851,2854,19.1368,{"date":596,"open":597,"high":598,"low":599,"close":587,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",20.85,21.32,19.48,-1.12,-5.4,154647.684207,3156,20.1002,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":509,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",20.38,21.28,19.7601,20.75,0.78,149040.072768,2675,20.7046,{"date":616,"open":525,"high":525,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",18.765,20.59,-1.84,-8.2,286870.66149,5153,20.1279,{"date":625,"open":626,"high":627,"low":628,"close":490,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",22.25,23.1561,22.045,-0.17,-0.75,40405.803166,1390,22.4287,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":337,"percent_change":354,"volume":639,"transactions":640,"vwap":641},"2026-08-05",23,22.27,22.6,54830.877871,1311,22.5803,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":118,"percent_change":223,"volume":647,"transactions":648,"vwap":649},"2026-08-04",22.13,23.065,22.69,178761.122284,2996,22.7561,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":285,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",22.81,23.3,22.35,22.38,-1.58,65635.503899,1576,22.6108,{"date":661,"open":636,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",23.245,22.44,22.74,-0.45,-1.94,79167.154582,2600,22.7612,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":387,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",23.35,23.93,22.73,23.19,-2.23,112307.869494,2377,23.3834,{"date":681,"open":682,"high":26,"low":683,"close":684,"change":387,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",23.9,23.07,23.72,-2.19,167346.520603,2259,23.924,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",21.64,24.54,21.091,24.25,3.29,15.7,143207.012003,3086,23.0757,{"date":701,"open":702,"high":703,"low":704,"close":458,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",20.47,21.184,20.24,0.55,2.69,51567.275006,1458,20.9513,{"date":711,"open":712,"high":713,"low":714,"close":405,"change":242,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",20.6,20.61,20.15,0.54,43489.719083,1272,20.414,{"date":720,"open":545,"high":721,"low":722,"close":723,"change":724,"percent_change":68,"volume":725,"transactions":726,"vwap":727},"2026-07-23",20.505,19.51,20.3,-0.01,66768.58225,1420,20.0758,{"date":729,"open":730,"high":610,"low":545,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",20.69,20.31,-0.49,-2.36,77349.40926,1683,20.2024,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":147,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",20.68,21.9031,20.4,20.8,-0.91,111106.063638,3004,20.7859,{"date":748,"open":479,"high":749,"low":750,"close":436,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",21.66,20.74,-0.6,-2.78,57834.608422,1366,21.1719,{"date":757,"open":496,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",22.92,21.48,21.59,-0.94,-4.17,80500,{"date":765,"open":766,"high":636,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",22.11,22.53,0.71,3.25,91500,{"date":772,"open":498,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",22.89,21.153,21.82,0.23,1.07,69900,{"date":780,"open":781,"high":525,"low":782,"close":760,"change":233,"percent_change":783,"volume":784,"transactions":9,"vwap":760},"2026-07-14",22.76,21.31,-3.53,79300,{"date":786,"open":787,"high":767,"low":788,"close":655,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":655},"2026-07-13",20.030001,19.83,2.22,11.01,173100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",21.23,21.295,19.85,20.16,-1.07,-5.04,62600,{"date":802,"open":731,"high":803,"low":557,"close":794,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":794},"2026-07-09",21.51,0.93,4.58,72300,{"date":808,"open":809,"high":810,"low":797,"close":723,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":723},"2026-07-08",21,21.9,-1.05,-4.92,124000,{"date":815,"open":782,"high":816,"low":739,"close":817,"change":519,"percent_change":147,"volume":818,"transactions":9,"vwap":817},"2026-07-07",22.41,21.35,101700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":169,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",21.26,21.81,20.33,21.39,0.56,142600,{"date":828,"open":829,"high":830,"low":407,"close":479,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":479},"2026-07-02",20.53,22.18,0.65,3.15,199200,{"date":835,"open":428,"high":626,"low":428,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",20.62,0.34,1.68,112700,{"date":841,"open":425,"high":842,"low":843,"close":414,"change":558,"percent_change":844,"volume":845,"transactions":9,"vwap":414},"2026-06-30",20.88,19.88,-3.84,107500,{"date":847,"open":848,"high":849,"low":439,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",21.2,22.16,21.09,-1.7,-7.46,122600,{"date":855,"open":856,"high":758,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",21.52,20.909,22.79,1.18,5.46,767000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",19.7,21.72,19.43,21.61,1.84,9.31,195200,{"date":872,"open":873,"high":568,"low":386,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",19.3,19.77,0.48,2.49,267900,{"date":879,"open":880,"high":407,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",17.67,17.635,19.29,1.52,8.55,165200,{"date":887,"open":364,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",18.51,17.72,17.77,-0.78,-4.2,38000,{"date":895,"open":896,"high":218,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",18.38,17.66,18.55,0.58,3.23,90200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",18.5,19.24,17.73,17.97,-0.7,-3.75,99500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":705,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",18.13,19.37,17.68,18.67,3.04,165400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":376,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",18.8,19.79,17.98,18.12,-3.1,146900,{"date":928,"open":929,"high":882,"low":896,"close":17,"change":345,"percent_change":930,"volume":931,"transactions":9,"vwap":17},"2026-06-12",18.92,-0.32,77800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",17.74,19.33,18.76,0.87,4.86,128800,{"date":941,"open":942,"high":943,"low":944,"close":16,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":16},"2026-06-10",15.33,17.91,15.32,2.57,16.78,211000,{"date":949,"open":950,"high":951,"low":950,"close":944,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":944},"2026-06-09",14,15.52,1.17,8.27,182800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":743,"volume":962,"transactions":9,"vwap":960},"2026-06-08",14.29,14.6,14.05,14.15,-0.13,24200,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":459,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-05",14.57,14.19,14.28,-1.38,32700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":831,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-04",13.95,14.575,13.755,14.48,4.7,67400,{"date":979,"open":980,"high":959,"low":981,"close":982,"change":629,"percent_change":430,"volume":983,"transactions":9,"vwap":982},"2026-06-03",13.92,13.545,13.83,74200,{"date":985,"open":986,"high":967,"low":987,"close":950,"change":365,"percent_change":988,"volume":989,"transactions":9,"vwap":950},"2026-06-02",13.99,13.6,-1.27,59300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":470,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",14.79,14.928,14.1,14.18,-3.54,52000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":190,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",15.1,15.15,14.665,14.7,-2.84,33900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":509,"percent_change":777,"volume":1012,"transactions":9,"vwap":1011},"2026-05-28",15,15.37,14.886,15.13,59400,{"date":1014,"open":1015,"high":1016,"low":965,"close":1017,"change":337,"percent_change":751,"volume":1018,"transactions":9,"vwap":1017},"2026-05-27",14.96,15.292,14.97,46300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":832,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",14.49,15.133,14.26,15.06,0.46,171200,{"date":1028,"open":1000,"high":1000,"low":1029,"close":958,"change":338,"percent_change":1030,"volume":1031,"transactions":9,"vwap":958},"2026-05-22",14.45,-3.31,81700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1000,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1000},"2026-05-21",14.93,15.38,14.725,0.22,1.48,126600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":68,"percent_change":346,"volume":1046,"transactions":9,"vwap":1045},"2026-05-20",14.82,15.05,14.765,14.88,78600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1034,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1034},"2026-05-19",14.77,15.055,14.465,0.15,1.01,77000,{"date":1056,"open":1057,"high":951,"low":1023,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",15.4,14.78,-0.85,-5.44,74300,{"date":1063,"open":1064,"high":1065,"low":942,"close":1066,"change":1067,"percent_change":222,"volume":1068,"transactions":9,"vwap":1066},"2026-05-15",15.45,16.038,15.63,0.04,295200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",14.5,15.84,14.125,15.59,2.06,15.23,237200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":509,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",13.26,13.66,13.225,13.53,1.2,43500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1052,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",13.22,13.38,13.052,13.37,1.13,36400,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1088,"change":1098,"percent_change":1052,"volume":1099,"transactions":9,"vwap":1088},"2026-05-11",13.19,13.77,0.02,59100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",12.9,13.32,12.275,13.2,0.43,3.37,71200,{"date":1110,"open":1111,"high":1096,"low":1112,"close":1113,"change":275,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",13.04,12.57,12.77,-0.93,44800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":174,"percent_change":1121,"volume":1012,"transactions":9,"vwap":1120},"2026-05-06",13.14,12.47,12.89,-0.23,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":469,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",13.03,13.546,12.6,12.92,-0.84,67500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1124,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1124},"2026-05-04",13.31,13.61,12.96,-0.48,-3.55,51800,{"date":1139,"open":1126,"high":1140,"low":1126,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",13.75,13.51,0.72,5.63,72500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":308,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",12.28,12.895,12.055,12.79,4.15,70100,{"date":1154,"open":1155,"high":1156,"low":1104,"close":1147,"change":470,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1147},"2026-04-29",12.7,12.91,-4.06,72600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":601,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",13.47,14.08,12.75,12.8,-0.73,41400,{"date":1168,"open":1150,"high":1169,"low":1150,"close":1083,"change":825,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1083},"2026-04-27",13.73,4.32,48300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",13.09,13.356,12.725,12.97,-0.1,-0.77,46400,{"date":1182,"open":1183,"high":1183,"low":1124,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",13.8,13.07,-0.62,-4.53,58300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":147,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",13.96,14.14,13.415,13.69,-1.37,87900,{"date":1197,"open":1198,"high":1199,"low":1140,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",14.83,14.92,13.88,-1.02,-6.85,58400,{"date":1205,"open":1015,"high":1206,"low":1207,"close":1208,"change":1178,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",15.3,14.69,14.9,-0.67,51300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1008,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1008},"2026-04-17",14.25,15.225,0.88,6.23,74600,{"date":1219,"open":1011,"high":1206,"low":1220,"close":1221,"change":811,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-16",14.04,14.12,-6.92,80600,{"date":1225,"open":1008,"high":1226,"low":1227,"close":1228,"change":509,"percent_change":777,"volume":1229,"transactions":9,"vwap":1228},"2026-04-15",15.42,14.805,15.17,160100,{"date":1231,"open":1232,"high":1024,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-14",14.66,15.01,0.2,1.35,33400,{"date":1238,"open":1008,"high":1239,"low":1240,"close":1241,"change":232,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-13",15.09,14.695,14.81,-1,39300,{"date":1245,"open":1198,"high":1015,"low":1058,"close":1015,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1015},"2026-04-10",0.14,0.94,20400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1042,"change":1037,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1042},"2026-04-09",14.54,14.945,14.39,1.51,61100,{"date":1257,"open":1258,"high":1008,"low":1259,"close":958,"change":53,"percent_change":142,"volume":1260,"transactions":9,"vwap":958},"2026-04-08",14.65,14.485,96200,{"date":1262,"open":1263,"high":1045,"low":1264,"close":1071,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1071},"2026-04-07",14.27,14.035,0.01,0.07,104600,{"date":1269,"open":1270,"high":1008,"low":1271,"close":1021,"change":469,"percent_change":630,"volume":1272,"transactions":9,"vwap":1021},"2026-04-06",14.43,14.365,188400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":958,"change":1278,"percent_change":1279,"volume":1018,"transactions":9,"vwap":958},"2026-04-02",14.44,14.675,14.33,-0.08,-0.54,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1052,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",14.425,15.095,14.68,1.03,113000,{"date":1288,"open":1289,"high":1251,"low":1290,"close":1291,"change":837,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-31",14.34,13.675,14.53,2.4,47400,{"date":1295,"open":1296,"high":1270,"low":1297,"close":966,"change":74,"percent_change":1298,"volume":1299,"transactions":9,"vwap":966},"2026-03-30",14.07,13.72,2.38,73500,{"date":1301,"open":966,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",14.2,13.76,13.86,-0.55,-3.82,76200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1265,"percent_change":1266,"volume":1313,"transactions":9,"vwap":1312},"2026-03-26",14.3,14.85,14.41,55600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":459,"percent_change":1194,"volume":1320,"transactions":9,"vwap":1319},"2026-03-25",14.87,15.22,14.305,14.4,90900,{"date":1322,"open":966,"high":1323,"low":1324,"close":958,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":958},"2026-03-24",14.67,13.97,0.19,1.32,136300,{"date":1329,"open":1312,"high":1241,"low":1330,"close":1312,"change":242,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1312},"2026-03-23",14.02,0.77,114700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1310,"change":630,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1310},"2026-03-20",15.12,15.34,14.225,-4.98,715700,{"date":1341,"open":1317,"high":1342,"low":1343,"close":1043,"change":629,"percent_change":600,"volume":1344,"transactions":9,"vwap":1043},"2026-03-19",15.415,15.02,102500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1317,"change":53,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1317},"2026-03-18",15.31,15.465,15.035,0.66,114800,{"date":1353,"open":73,"high":1354,"low":1208,"close":1335,"change":1355,"percent_change":811,"volume":1356,"transactions":9,"vwap":1335},"2026-03-17",15.58,-0.16,143800,{"date":1358,"open":992,"high":1354,"low":992,"close":1359,"change":1025,"percent_change":212,"volume":1360,"transactions":9,"vwap":1359},"2026-03-16",15.28,109000,{"date":1362,"open":1191,"high":1363,"low":1191,"close":1042,"change":1234,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1042},"2026-03-13",15.76,1.37,177200,{"date":1367,"open":1169,"high":1058,"low":1169,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-12",14.62,0.61,4.35,118700,{"date":1373,"open":1374,"high":1199,"low":1375,"close":1376,"change":263,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-11",14.61,12.73,14.01,7.36,229700,{"date":1380,"open":1105,"high":1381,"low":1382,"close":1383,"change":419,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-10",13.62,13,13.05,-2.54,65900,{"date":1387,"open":1388,"high":1161,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-09",13.01,12.74,13.39,0.38,2.92,68200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1388,"change":274,"percent_change":232,"volume":1399,"transactions":9,"vwap":1388},"2026-03-06",12.72,13.385,12.67,83000,{"date":1401,"open":1174,"high":1193,"low":1402,"close":1124,"change":1278,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1124},"2026-03-05",12.86,-0.61,71700,{"date":1406,"open":1407,"high":1408,"low":1382,"close":1409,"change":1410,"percent_change":1391,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",13.1,13.44,13.11,0.05,28000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":39,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-03",13.24,13.599,12.915,13.06,-3.47,53800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1083,"change":174,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1083},"2026-03-02",13.25,13.605,13.13,-0.22,30000,{"date":1428,"open":1429,"high":1303,"low":1430,"close":1431,"change":53,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-27",13.49,13.41,13.56,0.74,31900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1265,"percent_change":1266,"volume":1440,"transactions":9,"vwap":1439},"2026-02-26",13.35,13.63,13.12,13.46,38200,{"date":1442,"open":1089,"high":1429,"low":1382,"close":1443,"change":1037,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-25",13.45,1.66,85900,{"date":1447,"open":1448,"high":1193,"low":1174,"close":1449,"change":296,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-24",13.59,13.23,-1.78,40500,{"date":1453,"open":1088,"high":1454,"low":1455,"close":1161,"change":1234,"percent_change":1254,"volume":1456,"transactions":9,"vwap":1161},"2026-02-23",13.585,12.711,54600,{"date":1458,"open":1459,"high":1297,"low":1460,"close":1461,"change":345,"percent_change":665,"volume":1462,"transactions":9,"vwap":1461},"2026-02-20",13.34,13.17,13.27,23000,{"date":1464,"open":1120,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1465},"2026-02-19",13.33,12.2,0.28,2.15,33700,{"date":1471,"open":1417,"high":1472,"low":1120,"close":1383,"change":724,"percent_change":1278,"volume":1473,"transactions":9,"vwap":1383},"2026-02-18",13.145,18500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1417,"change":1479,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1417},"2026-02-17",13.02,13.325,12.71,0,39900,{"date":1482,"open":1200,"high":1483,"low":1402,"close":1417,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1417},"2026-02-13",13.9,-0.66,-4.81,39600,{"date":1488,"open":1389,"high":959,"low":1489,"close":1297,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1297},"2026-02-12",12.11,1.47,12,153800,{"date":1494,"open":1105,"high":1105,"low":1495,"close":1496,"change":761,"percent_change":1497,"volume":1445,"transactions":9,"vwap":1496},"2026-02-11",12.235,12.25,-7.13,{"date":1499,"open":1500,"high":1390,"low":1500,"close":1096,"change":509,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1096},"2026-02-10",12.305,1.23,59800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1124,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1124},"2026-02-09",12.76,13.29,12.4,0.29,2.28,50900,{"date":1512,"open":1126,"high":1383,"low":1491,"close":1389,"change":1513,"percent_change":1235,"volume":1514,"transactions":9,"vwap":1389},"2026-02-06",0.17,154500,{"date":1516,"open":1382,"high":1459,"low":1517,"close":1112,"change":354,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1112},"2026-02-05",12.48,-3.08,68100,{"date":1521,"open":1448,"high":1522,"low":1523,"close":1177,"change":159,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1177},"2026-02-04",13.74,12.52,-3.14,73300,{"date":1527,"open":995,"high":1528,"low":1132,"close":1390,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1390},"2026-02-03",14.42,-0.86,-6.04,113900,{"date":1533,"open":994,"high":1528,"low":1534,"close":1213,"change":307,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1213},"2026-02-02",13.55,0.64,74800,{"date":1538,"open":1213,"high":1539,"low":987,"close":1540,"change":469,"percent_change":1179,"volume":1541,"transactions":9,"vwap":1540},"2026-01-30",14.55,14.16,64100,{"date":1543,"open":1544,"high":1545,"low":1140,"close":1263,"change":1479,"percent_change":1479,"volume":1546,"transactions":9,"vwap":1263},"2026-01-29",14.35,14.36,52400,{"date":1548,"open":1540,"high":1042,"low":1549,"close":1263,"change":1479,"percent_change":1479,"volume":1550,"transactions":9,"vwap":1263},"2026-01-28",13.965,49200,{"date":1552,"open":1310,"high":1368,"low":1376,"close":1263,"change":1479,"percent_change":1479,"volume":1553,"transactions":9,"vwap":1263},"2026-01-27",17500,{"date":1555,"open":992,"high":1556,"low":1540,"close":1263,"change":1185,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1263},"2026-01-26",15.245,-4.16,13500,{"date":1560,"open":1561,"high":1562,"low":1071,"close":1563,"change":365,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-23",14.84,15.19,14.89,-1.19,58500,{"date":1567,"open":1253,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-22",15.43,14.068,15.07,0.68,4.73,52200,{"date":1575,"open":1576,"high":1251,"low":1577,"close":1253,"change":74,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1253},"2026-01-21",14.13,13.615,2.35,41000,{"date":1581,"open":987,"high":1582,"low":987,"close":1583,"change":53,"percent_change":1142,"volume":1584,"transactions":9,"vwap":1583},"2026-01-20",14.135,14.06,45100,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1190,"change":1589,"percent_change":1106,"volume":1590,"transactions":9,"vwap":1190},"2026-01-16",13.85,14.64,0.06,34000,{"date":1592,"open":1534,"high":1191,"low":1593,"close":1483,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1483},"2026-01-15",13.5,0.35,2.58,18600,{"date":1598,"open":1448,"high":1599,"low":1600,"close":1534,"change":68,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1534},"2026-01-14",13.79,13.101,-0.37,59600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":987,"change":580,"percent_change":1608,"volume":1609,"transactions":9,"vwap":987},"2026-01-13",13.71,14.23,13.21,-4.02,48200,{"date":1611,"open":1612,"high":1049,"low":1587,"close":1613,"change":1425,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-12",14.37,14.17,-1.53,24800,{"date":1617,"open":1206,"high":1206,"low":1263,"close":1253,"change":1209,"percent_change":1618,"volume":1480,"transactions":9,"vwap":1253},"2026-01-09",-4.45,{"date":1620,"open":1029,"high":1621,"low":1029,"close":1024,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1024},"2026-01-08",15.39,0.52,3.58,105900,{"date":1626,"open":1207,"high":1311,"low":975,"close":1251,"change":418,"percent_change":1135,"volume":1627,"transactions":9,"vwap":1251},"2026-01-07",15800,{"date":1629,"open":1630,"high":1323,"low":1631,"close":1374,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1374},"2026-01-06",14.22,13.87,0.24,1.67,30100,{"date":1636,"open":1310,"high":965,"low":1310,"close":1612,"change":1479,"percent_change":1479,"volume":1637,"transactions":9,"vwap":1612},"2026-01-05",11300,{"date":1639,"open":975,"high":1640,"low":1583,"close":1612,"change":1266,"percent_change":440,"volume":1641,"transactions":9,"vwap":1612},"2026-01-02",15.373,33200,{"date":1643,"open":1644,"high":1644,"low":966,"close":1310,"change":1059,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1310},"2025-12-31",15.5,-5.61,26400,{"date":1648,"open":1035,"high":1644,"low":1343,"close":1001,"change":961,"percent_change":1059,"volume":1649,"transactions":9,"vwap":1001},"2025-12-30",71500,{"date":1651,"open":1206,"high":1009,"low":1652,"close":1359,"change":1653,"percent_change":1234,"volume":1654,"transactions":9,"vwap":1359},"2025-12-29",14.777,0.03,14700,{"date":1656,"open":1657,"high":1658,"low":1563,"close":1659,"change":519,"percent_change":1660,"volume":1519,"transactions":9,"vwap":1659},"2025-12-26",15.26,16.030001,15.25,-0.26,{"date":1662,"open":1663,"high":1664,"low":1562,"close":1665,"change":1052,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",15.2,15.55,15.29,0.99,103800,{"date":1669,"open":944,"high":1670,"low":1671,"close":1672,"change":397,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-23",15.69,15.11,15.14,-2.26,42900,{"date":1676,"open":1677,"high":1678,"low":1233,"close":1679,"change":1513,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-22",15.27,15.87,15.49,1.11,24700,{"date":1683,"open":1684,"high":1685,"low":992,"close":944,"change":118,"percent_change":1686,"volume":1687,"transactions":9,"vwap":944},"2025-12-19",15.04,15.64,2.07,99900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1233,"change":296,"percent_change":1693,"volume":1012,"transactions":9,"vwap":1233},"2025-12-18",15.21,15.555,14.72,-1.57,{"date":1695,"open":1696,"high":1697,"low":1008,"close":1659,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1659},"2025-12-17",16.8,17.233,-1.15,-7.01,87000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1429,"volume":1707,"transactions":9,"vwap":1705},"2025-12-16",14.59,16.68,16.4,1.95,100500,{"date":1709,"open":1710,"high":1045,"low":986,"close":1029,"change":1711,"percent_change":825,"volume":1712,"transactions":9,"vwap":1029},"2025-12-15",14.47,0.08,36600,{"date":1714,"open":1343,"high":1657,"low":1715,"close":1612,"change":580,"percent_change":1306,"volume":1716,"transactions":9,"vwap":1612},"2025-12-12",14.32,70600,{"date":1718,"open":1024,"high":1719,"low":1162,"close":1720,"change":1721,"percent_change":1215,"volume":1722,"transactions":9,"vwap":1720},"2025-12-11",15.326,14.94,0.13,58700,{"date":1724,"open":1049,"high":1657,"low":1725,"close":1241,"change":275,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1241},"2025-12-10",14.24,-0.8,29100,{"date":1729,"open":1003,"high":1011,"low":1730,"close":1034,"change":1052,"percent_change":1053,"volume":1731,"transactions":9,"vwap":1034},"2025-12-09",14.515,46900,{"date":1733,"open":1677,"high":942,"low":1275,"close":1058,"change":159,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1058},"2025-12-08",-2.76,21300,{"date":1737,"open":1335,"high":1679,"low":1335,"close":1663,"change":1711,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1663},"2025-12-05",0.53,22700,{"date":1741,"open":942,"high":1742,"low":1684,"close":1335,"change":469,"percent_change":1743,"volume":1473,"transactions":9,"vwap":1335},"2025-12-04",15.436,-0.72,{"date":1745,"open":1644,"high":1746,"low":1747,"close":1076,"change":1265,"percent_change":1266,"volume":1748,"transactions":9,"vwap":1076},"2025-12-03",15.748,14.99,37300,{"date":1750,"open":1751,"high":944,"low":1304,"close":1317,"change":1432,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1317},"2025-12-02",14.63,5.11,67800,{"date":1755,"open":1690,"high":1756,"low":1757,"close":975,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":975},"2025-12-01",15.648,14.335,-0.96,-6.22,64400,{"date":1762,"open":1763,"high":1763,"low":944,"close":1764,"change":318,"percent_change":1765,"volume":1596,"transactions":9,"vwap":1764},"2025-11-28",15.94,15.44,-3.98,{"date":1767,"open":1017,"high":1768,"low":1769,"close":1770,"change":1285,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-26",16.14,14.935,16.08,6.84,121100,{"date":1774,"open":1023,"high":1663,"low":1023,"close":1043,"change":1711,"percent_change":1738,"volume":1775,"transactions":9,"vwap":1043},"2025-11-25",54000,{"date":1777,"open":1311,"high":1778,"low":1539,"close":1017,"change":1467,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1017},"2025-11-24",15.028,1.91,37600,{"date":1782,"open":1169,"high":1045,"low":1783,"close":1207,"change":1784,"percent_change":1785,"volume":1780,"transactions":9,"vwap":1207},"2025-11-21",13.68,0.85,6.14,{"date":1787,"open":1715,"high":1788,"low":1083,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-20",14.989,13.84,-0.3,-2.12,58800,{"date":1794,"open":1034,"high":1795,"low":1376,"close":1191,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1191},"2025-11-19",15.03,-0.71,-4.78,53700,{"date":1800,"open":1263,"high":1043,"low":1302,"close":1311,"change":1391,"percent_change":1801,"volume":1772,"transactions":9,"vwap":1311},"2025-11-18",2.63,{"date":1803,"open":1804,"high":1343,"low":1612,"close":1710,"change":1121,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1710},"2025-11-17",14.71,-1.56,43600,{"date":1808,"open":958,"high":1720,"low":1809,"close":1003,"change":1479,"percent_change":1479,"volume":1210,"transactions":9,"vwap":1003},"2025-11-14",14.215,{"date":1811,"open":1001,"high":1001,"low":1545,"close":1003,"change":1790,"percent_change":449,"volume":1812,"transactions":9,"vwap":1003},"2025-11-13",140200,{"date":1814,"open":1071,"high":1644,"low":1815,"close":1008,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1008},"2025-11-12",13.485,3.64,32.04,490800,{"date":1820,"open":1821,"high":1822,"low":27,"close":1823,"change":1594,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-11",11,11.44,11.36,3.18,61300,{"date":1827,"open":1821,"high":1828,"low":1829,"close":790,"change":519,"percent_change":285,"volume":1830,"transactions":9,"vwap":790},"2025-11-10",11.57,10.98,67100,{"date":1832,"open":1833,"high":1834,"low":1821,"close":1835,"change":629,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-07",11.22,11.49,11.05,-1.52,39200,{"date":1839,"open":1823,"high":1840,"low":1833,"close":1833,"change":418,"percent_change":1185,"volume":1841,"transactions":9,"vwap":1833},"2025-11-06",11.37,28700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":169,"percent_change":777,"volume":1848,"transactions":9,"vwap":1847},"2025-11-05",11.34,11.35,11.1,11.29,34600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":469,"percent_change":1855,"volume":1451,"transactions":9,"vwap":1854},"2025-11-04",11.2,11.596,11.13,11.17,-0.98,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":909,"volume":1313,"transactions":9,"vwap":1861},"2025-11-03",11.63,11.872,11.19,11.28,-0.44,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":365,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-31",11.87,12.075,11.72,-1.51,35000,{"date":1871,"open":1872,"high":1873,"low":1858,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-30",11.67,12.015,11.9,0.18,1.54,42600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1867,"change":1883,"percent_change":1524,"volume":1884,"transactions":9,"vwap":1867},"2025-10-29",12.05,12.173,11.685,-0.38,56800,{"date":1886,"open":1887,"high":1517,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-28",12.3,12.04,12.1,-0.21,-1.71,49800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1265,"percent_change":1711,"volume":1899,"transactions":9,"vwap":1898},"2025-10-27",12.32,12.585,12.17,12.31,74900,{"date":1901,"open":1396,"high":1396,"low":1466,"close":1887,"change":1660,"percent_change":286,"volume":1902,"transactions":9,"vwap":1887},"2025-10-24",62800,{"date":1904,"open":1127,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":355,"volume":1909,"transactions":9,"vwap":1907},"2025-10-23",13.025,12.46,12.56,-0.28,18000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1565,"transactions":9,"vwap":1915},"2025-10-22",12.37,12.975,12.21,12.84,0.47,3.8,{"date":1919,"open":1396,"high":1396,"low":1895,"close":1912,"change":629,"percent_change":297,"volume":1920,"transactions":9,"vwap":1912},"2025-10-21",35500,{"date":1922,"open":1112,"high":1923,"low":1496,"close":1924,"change":1067,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-20",12.764,12.54,0.32,40000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1234,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-17",12.14,12.55,11.91,12.5,1.63,55900,{"date":1936,"open":1937,"high":1507,"low":1874,"close":1887,"change":1325,"percent_change":1938,"volume":1018,"transactions":9,"vwap":1887},"2025-10-16",12.35,1.57,{"date":1940,"open":1932,"high":1941,"low":1888,"close":1489,"change":1601,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1489},"2025-10-15",12.855,-2.96,55100,{"date":1945,"open":1946,"high":1947,"low":1880,"close":1517,"change":1925,"percent_change":1801,"volume":1313,"transactions":9,"vwap":1517},"2025-10-14",12.09,12.625,{"date":1949,"open":1932,"high":1126,"low":1950,"close":1951,"change":1121,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-13",12.115,12.16,-1.86,40600,{"date":1955,"open":1382,"high":1449,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-10",12.39,-0.76,-5.78,45900,{"date":1961,"open":1177,"high":1465,"low":1962,"close":1963,"change":1246,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-09",12.81,13.15,1.08,39400,{"date":1967,"open":1962,"high":1968,"low":1924,"close":1388,"change":337,"percent_change":1969,"volume":1609,"transactions":9,"vwap":1388},"2025-10-08",13.265,-0.69,{"date":1971,"open":1382,"high":1459,"low":1972,"close":1407,"change":1098,"percent_change":1052,"volume":1973,"transactions":9,"vwap":1407},"2025-10-07",12.835,71600,{"date":1975,"open":1976,"high":1977,"low":1466,"close":1978,"change":108,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-06",12.33,13.7,13.08,7.3,74100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1875,"percent_change":569,"volume":1987,"transactions":9,"vwap":1986},"2025-10-03",11.99,12.279,11.53,12.19,114300,{"date":1989,"open":1491,"high":1990,"low":1991,"close":1992,"change":724,"percent_change":1278,"volume":1993,"transactions":9,"vwap":1992},"2025-10-02",12.301,11.506,12.01,99100,{"date":1995,"open":1996,"high":1997,"low":1491,"close":1998,"change":387,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-01",12.59,12.85,12.02,-4.22,63500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1930,"change":724,"percent_change":1278,"volume":2006,"transactions":9,"vwap":1930},"2025-09-30",12.61,12.708,12.36,73900,{"date":2008,"open":2009,"high":1962,"low":1998,"close":1907,"change":1025,"percent_change":1917,"volume":2010,"transactions":9,"vwap":1907},"2025-09-29",12.18,67700,{"date":2012,"open":2013,"high":1941,"low":1946,"close":1889,"change":354,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1889},"2025-09-26",12.53,-3.2,118800,{"date":2017,"open":1120,"high":2018,"low":1937,"close":1932,"change":113,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1932},"2025-09-25",13.16,-3.03,55300,{"date":2022,"open":1089,"high":2023,"low":2024,"close":1120,"change":732,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1120},"2025-09-24",13.65,12.68,-3.66,114400,{"date":2028,"open":986,"high":1021,"low":2029,"close":1089,"change":908,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1089},"2025-09-23",13.36,-4.97,110300,{"date":2033,"open":1528,"high":1008,"low":1483,"close":1162,"change":419,"percent_change":733,"volume":2034,"transactions":9,"vwap":1162},"2025-09-22",130100,{"date":2036,"open":958,"high":1684,"low":1528,"close":1528,"change":1425,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1528},"2025-09-19",-1.5,845100,{"date":2040,"open":2041,"high":1206,"low":1588,"close":1588,"change":459,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1588},"2025-09-18",14.76,-1.35,144300,{"date":2045,"open":696,"high":696,"low":1198,"close":1561,"change":1529,"percent_change":2046,"volume":918,"transactions":9,"vwap":1561},"2025-09-17",-5.48,{"date":2048,"open":1057,"high":2049,"low":2050,"close":696,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":696},"2025-09-16",15.72,14.855,0.76,5.09,172600,{"date":2055,"open":2056,"high":2057,"low":1251,"close":1720,"change":1179,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1720},"2025-09-15",15.82,15.83,-4.9,78400,{"date":2061,"open":1311,"high":2062,"low":1284,"close":2063,"change":768,"percent_change":1572,"volume":2064,"transactions":9,"vwap":2063},"2025-09-12",15.97,15.71,143500,{"date":2066,"open":1978,"high":1665,"low":1382,"close":1008,"change":2067,"percent_change":934,"volume":2068,"transactions":9,"vwap":1008},"2025-09-11",2.26,212000,{"date":2070,"open":1241,"high":1659,"low":2071,"close":1389,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1389},"2025-09-10",12.705,-2.24,-14.95,189400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-09",15.68,16.040001,14.51,14.98,-0.92,-5.79,265800,{"date":2085,"open":2086,"high":2087,"low":1071,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-08",14.75,16.36,15.9,1.05,7.07,206000,{"date":2093,"open":1057,"high":1226,"low":2041,"close":1311,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1311},"2025-09-05",-0.41,-2.69,53100,{"date":2098,"open":1672,"high":2099,"low":1042,"close":1657,"change":1037,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1657},"2025-09-04",15.739,1.46,82500,{"date":2103,"open":2104,"high":2105,"low":1311,"close":1684,"change":1855,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1684},"2025-09-03",16.12,16.252,-6.12,101000,{"date":2109,"open":2110,"high":2111,"low":1684,"close":2112,"change":1084,"percent_change":2113,"volume":1307,"transactions":9,"vwap":2112},"2025-09-02",15.35,16.17,16.02,8.1,{"date":2115,"open":1208,"high":2116,"low":1042,"close":1042,"change":1265,"percent_change":1266,"volume":2117,"transactions":9,"vwap":1042},"2025-08-29",15.8,91100,{"date":2119,"open":2120,"high":2121,"low":1241,"close":1241,"change":1758,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1241},"2025-08-28",16.1,16.25,-6.09,111100,{"date":2125,"open":1657,"high":2062,"low":2126,"close":2127,"change":252,"percent_change":1143,"volume":2128,"transactions":9,"vwap":2127},"2025-08-27",14.586,15.77,138500,{"date":2130,"open":73,"high":2131,"low":2079,"close":1034,"change":337,"percent_change":751,"volume":2132,"transactions":9,"vwap":1034},"2025-08-26",15.699,162600,{"date":2134,"open":1534,"high":1679,"low":1396,"close":1343,"change":2135,"percent_change":304,"volume":2136,"transactions":9,"vwap":1343},"2025-08-25",2.31,535800,{"date":2138,"open":2139,"high":2140,"low":1931,"close":1478,"change":308,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1478},"2025-08-22",11.96,12.785,4.18,218700,{"date":2144,"open":1880,"high":1924,"low":2145,"close":1466,"change":53,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1466},"2025-08-21",12.03,0.83,32300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1889,"change":419,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1889},"2025-08-20",12.38,12.69,11.93,-2.73,160600,{"date":2156,"open":1544,"high":1544,"low":2150,"close":2157,"change":2158,"percent_change":2159,"volume":1573,"transactions":9,"vwap":2157},"2025-08-19",12.44,-1.89,-13.19,{"date":2161,"open":1200,"high":1291,"low":1593,"close":1277,"change":1632,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1277},"2025-08-18",1.7,99700,{"date":2165,"open":2166,"high":2167,"low":1381,"close":2166,"change":74,"percent_change":1292,"volume":2168,"transactions":9,"vwap":2166},"2025-08-15",14.09,14.185,83600,{"date":2170,"open":1422,"high":1303,"low":1388,"close":1303,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1303},"2025-08-14",0.62,4.72,116300,{"date":2175,"open":1422,"high":1430,"low":2176,"close":1118,"change":724,"percent_change":1278,"volume":1344,"transactions":9,"vwap":1118},"2025-08-13",12.584,{"date":2178,"open":2179,"high":1460,"low":2179,"close":1963,"change":176,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1963},"2025-08-12",11.97,8.23,124800,{"date":2183,"open":1932,"high":2184,"low":2179,"close":2185,"change":1660,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-11",12.877,12.15,-2.1,207600,{"date":2189,"open":2190,"high":1505,"low":2190,"close":2191,"change":2192,"percent_change":1075,"volume":2193,"transactions":9,"vwap":2191},"2025-08-08",11.98,12.41,0.25,142200,{"date":2195,"open":1491,"high":1417,"low":2196,"close":1951,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1951},"2025-08-07",11.75,-0.9,-6.89,334500,{"date":2201,"open":1296,"high":1296,"low":1388,"close":1417,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1417},"2025-08-06",-1.1,-7.77,224800,{"date":2206,"open":1162,"high":975,"low":2207,"close":1540,"change":469,"percent_change":1179,"volume":2208,"transactions":9,"vwap":1540},"2025-08-05",13.78,307900,{"date":2210,"open":2211,"high":1258,"low":1587,"close":1263,"change":1098,"percent_change":1246,"volume":2212,"transactions":9,"vwap":1263},"2025-08-04",14.31,285300,{"date":2214,"open":1221,"high":1045,"low":1383,"close":1213,"change":1726,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1213},"2025-08-01",-5.32,454200,{"date":182,"open":2218,"high":2219,"low":1003,"close":1043,"change":1305,"percent_change":783,"volume":2220,"transactions":9,"vwap":1043},15.6,17.94,1978200]