[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UNHG":3,"homepage-market-summary":30,"stock-historical-UNHG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UNHG","2026-10-08",{"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},"Leverage Shares 2X Long UNH Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.6316,1.897735,"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},17.365,17.75,17.86,17.165,17.85,-0.485,-2.72,630886.044824,27.59,9.145,1682077.4596004088,44.6,308,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":39,"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":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},2119556,652823119.819303,15.77,"2025-07-21",[183,186,195,206,217,228,239,248,258,268,278,289,300,310,319,330,339,349,360,370,379,390,401,412,423,434,445,455,466,476,487,497,508,519,528,538,548,558,567,578,589,599,610,621,632,642,651,661,671,682,693,704,715,724,734,745,755,765,776,787,797,808,819,828,835,843,851,858,866,874,883,892,900,908,915,923,932,941,947,956,964,972,980,988,993,1002,1010,1019,1027,1035,1043,1050,1057,1062,1067,1075,1081,1090,1098,1104,1113,1121,1129,1135,1142,1148,1153,1161,1170,1178,1187,1194,1199,1208,1215,1224,1232,1240,1249,1258,1266,1274,1283,1291,1298,1307,1316,1322,1331,1339,1347,1355,1364,1373,1381,1388,1395,1403,1412,1420,1429,1437,1444,1451,1458,1467,1476,1484,1490,1496,1504,1510,1518,1525,1531,1539,1545,1554,1563,1572,1578,1585,1591,1600,1607,1614,1623,1630,1636,1643,1650,1658,1665,1671,1678,1686,1695,1702,1708,1715,1722,1730,1737,1744,1751,1758,1763,1768,1775,1783,1789,1797,1803,1810,1817,1823,1828,1834,1840,1846,1853,1860,1865,1870,1875,1881,1887,1893,1897,1903,1910,1915,1924,1932,1937,1942,1945,1950,1956,1961,1967,1975,1982,1989,1996,2001,2007,2013,2019,2025,2031,2036,2041,2049,2054,2058,2066,2074,2080,2086,2094,2099,2105,2111,2119,2126,2132,2140,2149,2154,2161,2170,2178,2184,2189,2196,2203,2210,2215,2221,2227,2232,2238,2247,2251,2256,2263,2270,2277,2282,2289,2297,2302,2309,2314,2320,2327,2333,2337,2344,2350,2358,2365,2371,2376,2384,2390,2398,2405,2412,2418,2426,2432,2439,2445,2450,2456,2464,2470,2477,2485,2492,2498,2506,2514,2521,2528,2537],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},8190,17.4636,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":67,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",17.82,18.59,17.51,-0.28,713361.878068,9258,18.0767,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",18.18,18.3,17.68,17.9,-0.2381,-1.31,445389.71343,5079,17.9625,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",17.65,18.19,17.16,18.1381,0.5981,3.41,617066.705674,7690,17.6,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",17,17.59,16.85,17.54,0.64,3.79,304570.184922,4600,17.1306,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",17.1,17.53,16.7,16.9,-0.2791,-1.62,433610.757634,5821,16.9408,{"date":240,"open":21,"high":21,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",16.985,17.1791,-0.7009,-3.92,591622.195929,7621,17.284,{"date":249,"open":250,"high":251,"low":222,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",17.89,18.02,17.88,-0.27,-1.49,474310.894833,6372,17.737,{"date":259,"open":260,"high":261,"low":21,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",18.07,18.44,18.15,0.0849,0.47,461670.291772,5630,18.0793,{"date":269,"open":270,"high":271,"low":231,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",18.09,18.28,18.0651,0.1517,0.85,732185.51585,7833,18.0045,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",17.63,17.93,17.3193,17.9134,0.3903,2.23,500863.480788,6606,17.6917,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",17.545,17.69,17.08,17.5231,-0.2269,-1.28,540601.240126,6561,17.4667,{"date":301,"open":302,"high":303,"low":304,"close":18,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",18.46,18.5,17.705,-0.4683,-2.57,710424.82144,7189,17.9918,{"date":311,"open":312,"high":312,"low":21,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",18.32,18.2183,0.0883,0.49,588198.937685,6268,18.039,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",18.08,18.27,17.72,18.13,0.1273,0.71,442294.74488,4822,17.9451,{"date":331,"open":324,"high":332,"low":333,"close":334,"change":335,"percent_change":53,"volume":336,"transactions":337,"vwap":338},"2026-09-17",18.49,17.95,18.0027,0.0188,453731.101625,6398,18.2984,{"date":340,"open":341,"high":342,"low":19,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",18.06,18.48,17.9839,-0.1055,-0.58,582215.834243,6701,18.2041,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",18.79,18.84,18.05,18.0894,-0.7324,-3.89,554544.953072,8230,18.2742,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",18.55,19.1114,18.8218,0.6318,3.47,897562.333535,10757,18.8277,{"date":371,"open":372,"high":373,"low":200,"close":209,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",19.36,19.41,-0.94,-4.91,869374.666093,12947,18.3345,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",19.84,20.1993,19.06,19.13,-0.4525,-2.31,340342.284364,3592,19.5629,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",20.86,20.96,18.12,19.5825,-0.863,-4.22,1189221.110163,14553,19.1342,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",19.55,20.715,19.39,20.4455,0.4357,2.18,468411.918868,5438,20.0731,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",20.12,20.52,19.855,20.0098,-0.4559,-2.23,411395.25166,3883,20.1062,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",20.4,20.89,19.94,20.4657,0.1057,0.52,378158.85649,4407,20.4578,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",20.21,20.495,20.045,20.36,0.34,1.7,336796.919513,4354,20.2983,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",19.53,20.34,20.02,0.67,3.46,435937.147445,4158,19.9872,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",19.65,19.8,19.175,19.35,-0.4088,-2.07,289122.450283,3288,19.4502,{"date":467,"open":449,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",20.065,19.71,19.7588,-0.1389,-0.7,245949.672284,2810,19.8611,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",20.16,20.425,19.82,19.8977,-0.659,-3.21,321513.470159,3669,20.0727,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",20.05,21.1,20.5567,0.4232,2.1,360618.372986,4366,20.7198,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",20.26,20.31,20.04,20.1335,-0.2165,-1.06,172596.66346,2650,20.1752,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",19.58,20.42,19.56,20.35,0.7977,4.08,465564.275722,5918,20.1779,{"date":520,"open":521,"high":480,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",19,19.5523,0.5523,2.91,408511.426414,4493,19.5298,{"date":529,"open":530,"high":531,"low":532,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",19.28,19.78,18.92,-0.41,-2.11,421589.80871,5174,19.2885,{"date":539,"open":540,"high":541,"low":542,"close":373,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",19.97,20.23,19.19,-0.53,-2.66,509470.657267,5697,19.6653,{"date":549,"open":550,"high":551,"low":552,"close":427,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",20.355,20.43,19.93,-0.18,-0.89,423264.174021,4057,20.203,{"date":559,"open":560,"high":560,"low":561,"close":414,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",20.54,19.72,-0.644,-3.1,744519.06199,7475,20.0633,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",20.39,20.93,20.2942,20.764,0.2106,1.02,334800.935705,2927,20.7516,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",21.13,21.38,20.49,20.5534,-0.6747,-3.18,483520.157859,4839,20.8429,{"date":590,"open":591,"high":581,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",20.79,20.785,21.2281,0.4024,1.93,452551.61421,5126,21.1432,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",21.68,21.755,20.805,20.8257,-0.7533,-3.49,402195.688964,4683,21.1494,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",21.63,22.02,21.51,21.579,0.179,0.84,317990.679827,4248,21.8022,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",20.87,21.785,20.75,21.4,0.3029,1.44,559795.263086,6337,21.4303,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",22.38,20.98,21.0971,-0.9629,-4.36,859184.098738,9355,21.347,{"date":643,"open":580,"high":644,"low":582,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",22.44,22.06,0.5,2.32,888749.61227,10025,21.6937,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",22.39,21.45,21.56,-0.82,-3.66,615858.82751,8000,21.6991,{"date":662,"open":663,"high":664,"low":665,"close":634,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",22.51,22.66,22.16,0.0427,0.19,378891.101071,4601,22.4233,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",23.11,23.15,22.29,22.3373,-0.7536,-3.26,509273.447042,5652,22.6965,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",22.37,23.71,21.93,23.0909,0.0909,0.4,554374.607387,8415,22.8782,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",23.76,24.2,22.99,23,-0.95,-3.97,584708.938233,8211,23.513,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",23.02,24.085,22.6,23.95,1.3411,5.93,575836.918339,6053,23.3866,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":102,"volume":721,"transactions":722,"vwap":723},"2026-07-27",23.22,22.2,22.6089,-0.4111,549504.27502,8377,22.6505,{"date":725,"open":726,"high":727,"low":728,"close":706,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",23.51,23.935,22.89,-0.3654,-1.56,308546.444856,4322,23.1766,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",23.93,24.145,23.09,23.3854,-0.9046,-3.72,428838.544063,6536,23.4444,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",24.89,24.125,24.29,-0.6,-2.41,400162.411575,6931,24.5751,{"date":756,"open":757,"high":758,"low":759,"close":747,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",23.3,24.94,23.19,1.58,6.78,659870.665734,8195,24.2786,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",24,24.3,22.825,23.31,-0.51,-2.14,1464867.866279,18323,23.3551,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-17",24.11,25.02,23.69,23.82,0.27,1.15,1819801.441147,20417,24.258,{"date":788,"open":789,"high":25,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-16",26.57,23.23,23.55,0.57,2.48,5995126.266175,90155,25.4147,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-15",22.88,23.61,22.56,22.98,-0.79,-3.32,1286399.543943,15111,23.1198,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-14",24.39,24.51,23.38,23.77,-0.4581,-1.89,983534.999015,13571,23.8863,{"date":820,"open":821,"high":822,"low":781,"close":823,"change":824,"percent_change":74,"volume":825,"transactions":826,"vwap":827},"2026-07-13",23.88,24.48,24.2281,0.5181,508665.653033,6446,24.194,{"date":829,"open":822,"high":830,"low":831,"close":685,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":685},"2026-07-10",24.62,23.62,-0.84,-3.42,579000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",23.925,24.878,24.55,0.673,2.82,556500,{"date":844,"open":845,"high":822,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",24.02,23.725,23.877,-0.323,-1.33,668100,{"date":852,"open":853,"high":854,"low":853,"close":696,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":696},"2026-07-07",23.42,24.261,1.08,4.67,607100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":803,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-06",23.78,23.81,22.81,23.12,-3.3,745400,{"date":867,"open":868,"high":822,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-02",24.22,23.57,23.91,-0.204,-0.85,573900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",23.21,24.27,22.71,24.114,1.204,5.26,712000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-30",23.65,23.7,22.67,22.91,-0.44,-1.88,740100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":554,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-29",24.07,24.195,22.96,23.35,-3.67,695300,{"date":901,"open":902,"high":903,"low":738,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",23.13,24.32,24.24,1.23,5.35,1151400,{"date":909,"open":910,"high":876,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",22.049999,23.01,1.057,4.81,931400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":102,"volume":922,"transactions":9,"vwap":920},"2026-06-24",22.46,22.8,21.33,21.953,-0.4,700000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",22.26,22.4,21.65,22.353,0.302,1.37,649700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",21.545,22.36,21.47,22.051001,0.581,2.71,682000,{"date":942,"open":943,"high":944,"low":581,"close":936,"change":168,"percent_change":945,"volume":946,"transactions":9,"vwap":936},"2026-06-18",21.59,22.030001,0.56,428000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",22.41,22.55,21.26,21.35,-0.91,-4.09,541600,{"date":957,"open":958,"high":959,"low":960,"close":925,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":925},"2026-06-16",22.59,22.7,22.13,-0.392,-1.73,394600,{"date":965,"open":966,"high":967,"low":626,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",22,22.97,22.652,0.552,2.5,955100,{"date":973,"open":718,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",22.245,21.71,22.1,0.32,1.47,793300,{"date":981,"open":966,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",22.28,21.57,21.78,-0.25,-1.13,771800,{"date":989,"open":990,"high":698,"low":991,"close":944,"change":345,"percent_change":306,"volume":992,"transactions":9,"vwap":944},"2026-06-10",22.78,21.73,1104800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",22.25,22.645,22.059999,22.61,0.66,3.01,1885000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":151,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-08",20.95,22.18,20.64,21.95,3.44,1368100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",21.295,21.7,21,21.22,0.29,1.39,1703100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":570,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":570},"2026-06-04",20.27,21.42,20.25,1.95,10.27,1743500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":38,"volume":1034,"transactions":9,"vwap":1032},"2026-06-03",19.07,20.030001,18.96,18.98,-0.09,1651100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1029,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1029},"2026-06-02",19.030001,19.29,18.77,-0.21,-1.09,771200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":530,"change":1048,"percent_change":1040,"volume":1049,"transactions":9,"vwap":530},"2026-06-01",18.91,19.625,18.885,-0.04,861700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":985,"percent_change":296,"volume":1056,"transactions":9,"vwap":1055},"2026-05-29",19.57,19.79,18.845,19.32,832700,{"date":1058,"open":1059,"high":499,"low":1060,"close":1052,"change":553,"percent_change":953,"volume":1061,"transactions":9,"vwap":1052},"2026-05-28",19.75,19.44,457100,{"date":1063,"open":1064,"high":458,"low":1029,"close":1059,"change":141,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1059},"2026-05-27",19.16,3.62,755200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",20.11,18.97,19.059999,-1.17,-5.78,610800,{"date":1076,"open":1052,"high":1077,"low":1078,"close":541,"change":945,"percent_change":1079,"volume":1080,"transactions":9,"vwap":541},"2026-05-22",20.455,19.5,2.85,452200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",19.52,20.035,19.46,19.67,-0.07,-0.35,437700,{"date":1091,"open":1021,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",20.78,19.49,19.74,-0.64,-3.14,1090400,{"date":1099,"open":1100,"high":635,"low":1101,"close":1100,"change":146,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",20.38,20.22,-0.92,865600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",20.24,20.65,19.811,20.57,-0.3,-1.44,1401700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":623,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":623},"2026-05-15",20.915,21.28,20.51,-0.59,-2.75,1365200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1040,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-14",21.72,21.735,21.14,21.46,-0.97,841800,{"date":1130,"open":580,"high":613,"low":1131,"close":1132,"change":264,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",20.83,21.67,2.22,1646000,{"date":1136,"open":480,"high":1137,"low":561,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",21.3,21.2,1.24,6.21,1588900,{"date":1143,"open":510,"high":1144,"low":384,"close":1145,"change":264,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-11",20,19.96,2.41,957100,{"date":1149,"open":1150,"high":1093,"low":1150,"close":1093,"change":1151,"percent_change":906,"volume":1152,"transactions":9,"vwap":1093},"2026-05-08",18.7,0.99,901300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":303,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":303},"2026-05-07",18.11,18.52,18.01,0.28,1.54,498500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",17.8,18.4,17.39,18.22,0.3,1.67,876200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":472,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",18.61,18.725,17.73,17.92,-3.76,1115500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",18.37,18.64,18.048,18.62,0.17,0.92,638200,{"date":1188,"open":1189,"high":1190,"low":271,"close":1191,"change":146,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-01",18.72,18.86,18.45,-1.02,686200,{"date":1195,"open":1164,"high":1196,"low":252,"close":1181,"change":1197,"percent_change":67,"volume":1198,"transactions":9,"vwap":1181},"2026-04-30",18.78,-0.01,897100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-29",18.17,18.67,18.115,18.65,0.37,2.02,1302800,{"date":1209,"open":1210,"high":362,"low":1211,"close":271,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":271},"2026-04-28",17.25,17.23,1.17,6.84,2212200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",17.02,17.27,16.57,17.11,-0.02,-0.12,786500,{"date":1225,"open":1210,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",17.45,16.81,17.13,0.01,0.06,969200,{"date":1233,"open":230,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",17.35,16.74,17.12,0.11,0.65,1066900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",16.84,17.5,16.72,17.01,0.68,4.16,2051300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",16.93,17.36,16.27,16.33,1.99,13.88,7950500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1033,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",14.4,14.5,14.045,14.34,-0.62,1278600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":141,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-17",14.06,14.49,13.8,14.43,5.02,1790800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",13.56,13.935,13.461,13.74,0.2,1.48,875100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":173,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-15",13.71,13.864,13.31,13.54,-0.22,1050900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1237,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-14",13.44,14.02,13.57,0.82,1479500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-13",12.705,13.485,12.62,13.46,0.7,5.49,1195500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",12.99,13.25,12.74,12.76,-0.23,-1.77,999000,{"date":1317,"open":1318,"high":1319,"low":1311,"close":1309,"change":1320,"percent_change":1304,"volume":1321,"transactions":9,"vwap":1309},"2026-04-09",12.79,13.04,0.09,879900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",13.36,13.49,12.81,12.9,-0.15,-1.15,1967300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1181,"volume":1338,"transactions":9,"vwap":1336},"2026-04-07",13.14,13.42,12.51,13.05,2.05,8293400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":977,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-06",10.76,11.14,10.74,11,3,2533600,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-02",10.23,10.819,10.68,0.23,2.2,970000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",10.44,10.55,10.22,10.45,0.26,2.55,1066700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",9.67,10.29,9.62,10.19,0.63,6.59,1738400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1280,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-30",9.45,9.595,9.2,9.56,2.14,1333900,{"date":1382,"open":1383,"high":1384,"low":26,"close":1385,"change":1095,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-27",9.98,9.995,9.36,-6.4,2609700,{"date":1389,"open":1390,"high":1391,"low":1384,"close":1392,"change":985,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-26",10.17,10.545,10,-2.44,1299800,{"date":1396,"open":1358,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",10.67,9.99,10.25,-0.14,-1.35,1203900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",10.12,10.46,10.04,10.39,0.21,2.06,1036500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":543,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-23",10.89,11.03,10.15,10.18,-4.95,2601700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",10.93,11.235,10.615,10.71,-0.34,-3.08,1859100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1110,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-19",11.21,11.605,11.025,11.05,-2.64,984900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":191,"percent_change":751,"volume":1443,"transactions":9,"vwap":1442},"2026-03-18",11.49,11.68,11.26,11.35,925600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1184,"percent_change":1281,"volume":1450,"transactions":9,"vwap":1449},"2026-03-17",11.6,11.73,11.41,11.63,1264000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1158,"percent_change":970,"volume":1457,"transactions":9,"vwap":1456},"2026-03-16",11.3,11.61,11.115,11.46,1444500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",10.88,11.25,10.86,11.18,0.35,3.23,1286100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-12",11.39,11.645,10.755,10.83,-0.65,-5.66,2388700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1024,"volume":1483,"transactions":9,"vwap":1481},"2026-03-11",11.27,11.55,11.12,11.48,0.22,1700700,{"date":1485,"open":1449,"high":1486,"low":1487,"close":1441,"change":1289,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1441},"2026-03-10",11.66,10.972,-1.92,2175700,{"date":1491,"open":1463,"high":1492,"low":1493,"close":1481,"change":1230,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1481},"2026-03-09",11.485,10.965,0.53,1891900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":553,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-06",11.43,11.81,11.15,11.42,-1.55,1218700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1446,"change":985,"percent_change":534,"volume":1509,"transactions":9,"vwap":1446},"2026-03-05",11.72,11.82,11.445,1433900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1280,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-04",11.64,12.06,11.54,11.85,1.72,1400200,{"date":1519,"open":1454,"high":1520,"low":1521,"close":1522,"change":38,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-03",12,11.28,11.65,-3.88,1925300,{"date":1526,"open":1479,"high":1527,"low":1528,"close":1529,"change":168,"percent_change":175,"volume":1530,"transactions":9,"vwap":1529},"2026-03-02",12.16,11.53,12.12,2490400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1520,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1520},"2026-02-27",11.32,12.065,11.265,0.51,4.44,1846300,{"date":1540,"open":1456,"high":1541,"low":1542,"close":1439,"change":1280,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1439},"2026-02-26",12.165,11.37,1.77,1952300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-25",10.8,11.33,10.741,11.29,0.77,7.32,2032600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",11.155,11.17,10.345,10.52,-0.67,-5.99,2740700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-23",11.69,11.94,11.13,11.19,-0.63,-5.33,2023200,{"date":1573,"open":1574,"high":1575,"low":1456,"close":1507,"change":1576,"percent_change":1184,"volume":1577,"transactions":9,"vwap":1507},"2026-02-20",11.655,11.87,0.02,1405800,{"date":1579,"open":1515,"high":1580,"low":1581,"close":1582,"change":168,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-19",11.88,11.575,11.8,1.03,1193900,{"date":1586,"open":1587,"high":1580,"low":1588,"close":1440,"change":1033,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1440},"2026-02-18",11.86,11.535,-0.76,1338100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-17",12.11,12.17,11.7,11.77,-0.32,-2.65,1428400,{"date":1601,"open":1602,"high":1603,"low":1501,"close":1604,"change":1246,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-13",11.45,12.117,12.09,5.96,2560400,{"date":1608,"open":1422,"high":1609,"low":1610,"close":1448,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1448},"2026-02-12",11.56,10.745,0.43,3.92,4012000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-11",10.51,11.04,10.285,10.98,0.44,4.17,2891100,{"date":1624,"open":1472,"high":1415,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-10",10.5,10.54,-0.2,-1.86,2051100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1343,"change":1087,"percent_change":1473,"volume":1635,"transactions":9,"vwap":1343},"2026-02-09",10.62,11.1,10.6,2959800,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":136,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-06",10.05,10.91,10.81,5.77,2687000,{"date":1644,"open":1645,"high":1646,"low":1638,"close":1359,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1359},"2026-02-05",10.66,10.867,-0.57,-5.28,3882200,{"date":1651,"open":1652,"high":1439,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-04",11.275,10.657,10.79,-0.68,-5.93,3196200,{"date":1659,"open":1660,"high":1661,"low":1415,"close":1662,"change":1400,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-03",11.52,11.79,11.47,-1.21,3902100,{"date":1666,"open":1667,"high":1668,"low":1533,"close":1454,"change":1669,"percent_change":872,"volume":1670,"transactions":9,"vwap":1454},"2026-02-02",11.59,11.985,-0.1,2338900,{"date":1672,"open":1604,"high":1673,"low":1674,"close":1675,"change":889,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-30",12.2,11.525,11.71,-3.62,3219900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1328,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-29",12.34,12.43,11.911,12.15,-1.22,4819900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-28",11.51,12.39,11.505,12.3,0.87,7.61,11044700,{"date":1696,"open":1697,"high":1698,"low":1463,"close":1498,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1498},"2026-01-27",12.61,13.21,-7.33,-39.07,25585400,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":771,"percent_change":1598,"volume":1707,"transactions":9,"vwap":1706},"2026-01-26",19.09,18.305,18.76,2980200,{"date":1709,"open":1710,"high":1711,"low":1045,"close":1712,"change":1713,"percent_change":617,"volume":1714,"transactions":9,"vwap":1712},"2026-01-23",19.040001,19.416,19.27,0.16,1154700,{"date":1716,"open":198,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1612,"volume":1721,"transactions":9,"vwap":1719},"2026-01-22",19.15,18.265,19.11,0.72,1355300,{"date":1723,"open":1243,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-21",18.415,17.495,18.39,0.96,5.51,1950700,{"date":1731,"open":1732,"high":220,"low":1733,"close":1734,"change":1720,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-20",16.36,16.31,17.43,4.31,1432100,{"date":1738,"open":230,"high":1739,"low":1740,"close":1741,"change":872,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-16",17.24,16.655,16.71,-4.84,1607400,{"date":1745,"open":210,"high":220,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-15",16.44,17.56,0.41,2.39,2128500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":53,"percent_change":136,"volume":1757,"transactions":9,"vwap":1756},"2026-01-14",17.17,17.664,17.049999,17.15,767500,{"date":1759,"open":200,"high":200,"low":1760,"close":1755,"change":1655,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1755},"2026-01-13",16.94,-3.84,1055900,{"date":1764,"open":1765,"high":1765,"low":1755,"close":1174,"change":112,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1174},"2026-01-12",17.99,-2.15,1074100,{"date":1769,"open":261,"high":1770,"low":1771,"close":394,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":394},"2026-01-09",18.6,17.959,-0.29,-1.58,673500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":646,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-08",17.76,18.53,17.735,18.41,2.79,1156200,{"date":1784,"open":1785,"high":1786,"low":1243,"close":1787,"change":803,"percent_change":397,"volume":1788,"transactions":9,"vwap":1787},"2026-01-07",18.66,18.73,17.91,1607000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1150,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1150},"2026-01-06",18.58,19.045,18.275,0.74,4.12,3401100,{"date":1798,"open":1799,"high":1191,"low":1236,"close":1800,"change":792,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-05",17.29,17.96,3.28,1668900,{"date":1804,"open":1227,"high":1805,"low":1806,"close":1165,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1165},"2026-01-02",17.775,16.49,0.6,3.57,1372000,{"date":1811,"open":1812,"high":1220,"low":1813,"close":1814,"change":1040,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-31",16.98,16.77,16.79,-1.24,830200,{"date":1818,"open":1235,"high":1819,"low":232,"close":219,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":219},"2025-12-30",17.44,-1.54,-8.31,1212300,{"date":1824,"open":1189,"high":1704,"low":302,"close":1825,"change":1597,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-29",18.54,-1.7,639600,{"date":1829,"open":1830,"high":1831,"low":271,"close":1190,"change":1611,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1190},"2025-12-26",18.35,18.865,2.33,728900,{"date":1835,"open":394,"high":1836,"low":1837,"close":1838,"change":977,"percent_change":1543,"volume":1839,"transactions":9,"vwap":1838},"2025-12-24",18.57,18.049999,18.43,490000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1155,"change":67,"percent_change":191,"volume":1845,"transactions":9,"vwap":1155},"2025-12-23",18.030001,18.444,18.014999,661200,{"date":1847,"open":1175,"high":1848,"low":1777,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-22",18.679,18.16,-0.26,-1.41,1448400,{"date":1854,"open":303,"high":1855,"low":271,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-19",19.22,18.42,-0.08,-0.43,1459600,{"date":1861,"open":1770,"high":1862,"low":1155,"close":303,"change":533,"percent_change":1863,"volume":1864,"transactions":9,"vwap":303},"2025-12-18",18.754,-2.17,1595500,{"date":1866,"open":1855,"high":1867,"low":1868,"close":1045,"change":1110,"percent_change":730,"volume":1869,"transactions":9,"vwap":1045},"2025-12-17",19.379,18.81,1208200,{"date":1871,"open":1872,"high":1144,"low":1190,"close":1873,"change":656,"percent_change":954,"volume":1874,"transactions":9,"vwap":1873},"2025-12-16",19.89,19.21,1050000,{"date":1876,"open":1877,"high":582,"low":1878,"close":1030,"change":1669,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1030},"2025-12-15",19.99,19.567,-0.5,1260800,{"date":1882,"open":1883,"high":1117,"low":403,"close":1884,"change":945,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-12",19.68,20.13,2.86,2183000,{"date":1888,"open":1786,"high":1889,"low":1202,"close":1052,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1052},"2025-12-11",19.85,0.95,5.1,1615600,{"date":1894,"open":1765,"high":1202,"low":1895,"close":1183,"change":1536,"percent_change":841,"volume":1896,"transactions":9,"vwap":1183},"2025-12-10",17.675,1406400,{"date":1898,"open":1842,"high":1899,"low":1900,"close":1155,"change":1901,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1155},"2025-12-09",18.407,17.98,0,690300,{"date":1904,"open":1150,"high":1905,"low":1906,"close":1155,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1155},"2025-12-08",18.715,18.025,-0.56,-3,1303900,{"date":1911,"open":1912,"high":1913,"low":1856,"close":1202,"change":1426,"percent_change":102,"volume":1914,"transactions":9,"vwap":1202},"2025-12-05",19.1,19.23,1425900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-04",19.66,19.91,18.456,19.01,-0.72,-3.65,1962900,{"date":1925,"open":1849,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-03",19.92,18.135,19.73,1.66,9.19,1816800,{"date":1933,"open":1934,"high":303,"low":1935,"close":260,"change":168,"percent_change":450,"volume":1936,"transactions":9,"vwap":260},"2025-12-02",17.94,17.875,1070000,{"date":1938,"open":1191,"high":1202,"low":1939,"close":333,"change":1921,"percent_change":1940,"volume":1941,"transactions":9,"vwap":333},"2025-12-01",17.912,-3.86,1043400,{"date":1943,"open":1045,"high":532,"low":1836,"close":1202,"change":1576,"percent_change":1237,"volume":1944,"transactions":9,"vwap":1202},"2025-11-28",712200,{"date":1946,"open":1947,"high":1038,"low":322,"close":1204,"change":73,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1204},"2025-11-26",18.325,1.8,1551300,{"date":1951,"open":1952,"high":332,"low":1952,"close":312,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":312},"2025-11-25",17.64,0.81,4.63,1903900,{"date":1957,"open":1837,"high":1958,"low":1959,"close":190,"change":1669,"percent_change":1647,"volume":1960,"transactions":9,"vwap":190},"2025-11-24",18.255,17.37,2484500,{"date":1962,"open":232,"high":318,"low":1963,"close":1964,"change":1965,"percent_change":881,"volume":1966,"transactions":9,"vwap":1964},"2025-11-21",16.68,17.61,0.88,2476200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":782,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-20",16.685,17.09,16.58,16.73,1.64,2998700,{"date":1976,"open":1760,"high":293,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-19",15.99,16.46,-0.52,-3.06,2627200,{"date":1983,"open":1984,"high":17,"low":1985,"close":1812,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1812},"2025-11-18",17.28,16.455,-0.78,-4.39,3429800,{"date":1990,"open":1991,"high":1992,"low":1952,"close":1777,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1777},"2025-11-17",17.74,18.56,-0.13,-0.73,2225700,{"date":1997,"open":261,"high":1770,"low":18,"close":250,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":250},"2025-11-14",-1.26,-6.58,3403400,{"date":2002,"open":2003,"high":1926,"low":2004,"close":1717,"change":1986,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1717},"2025-11-13",19.88,19.014999,-3.91,4268100,{"date":2008,"open":1706,"high":2009,"low":1791,"close":552,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":552},"2025-11-12",20.385,1.31,7.04,5256000,{"date":2014,"open":324,"high":2015,"low":2016,"close":1183,"change":223,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1183},"2025-11-11",18.655,17.78,3.56,3263700,{"date":2020,"open":2021,"high":271,"low":2022,"close":1900,"change":1772,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1900},"2025-11-10",17.84,17.474,-1.59,3584600,{"date":2026,"open":1163,"high":2027,"low":1756,"close":322,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":322},"2025-11-07",18.31,0.24,1.33,3262500,{"date":2032,"open":1190,"high":1855,"low":2033,"close":1842,"change":1655,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1842},"2025-11-06",17.995,-3.63,3332800,{"date":2037,"open":1791,"high":1920,"low":198,"close":2038,"change":2039,"percent_change":815,"volume":2040,"transactions":9,"vwap":2038},"2025-11-05",18.71,-0.36,3038200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1029,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1029},"2025-11-04",18.665,19.732,18.63,-0.37,-1.9,2910700,{"date":2050,"open":2051,"high":541,"low":1992,"close":1060,"change":374,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1060},"2025-11-03",20.07,-4.61,4472600,{"date":2055,"open":1107,"high":1004,"low":2056,"close":1100,"change":112,"percent_change":890,"volume":2057,"transactions":9,"vwap":1100},"2025-10-31",19.845,2642400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1401,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-30",21.16,21.99,20.63,20.77,-6.1,3555800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1773,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-29",23.325,23.486,21.92,22.12,-6.67,4562400,{"date":2075,"open":2076,"high":2077,"low":801,"close":886,"change":1482,"percent_change":2078,"volume":2079,"transactions":9,"vwap":886},"2025-10-28",25.29,25.42,0.94,10870300,{"date":2081,"open":2082,"high":726,"low":888,"close":2083,"change":1748,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-27",23.17,23.48,1.78,2482600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":782,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-24",22.93,23.415,22.764,23.07,1.18,1695600,{"date":2095,"open":1005,"high":2096,"low":2097,"close":918,"change":1197,"percent_change":1048,"volume":2098,"transactions":9,"vwap":918},"2025-10-23",23.040001,21.97,1745200,{"date":2100,"open":2101,"high":2101,"low":2102,"close":862,"change":2103,"percent_change":95,"volume":2104,"transactions":9,"vwap":862},"2025-10-22",23.28,22.52,-0.66,2262800,{"date":2106,"open":2107,"high":895,"low":802,"close":2108,"change":2109,"percent_change":1807,"volume":2110,"transactions":9,"vwap":2108},"2025-10-21",23.45,23.47,0.14,2686300,{"date":2112,"open":708,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-20",23.49,22.535,23.33,0.98,4.38,1828500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":67,"percent_change":1289,"volume":2125,"transactions":9,"vwap":2124},"2025-10-17",21.84,22.594,21.707,22.35,1937900,{"date":2127,"open":2128,"high":2128,"low":960,"close":926,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":926},"2025-10-16",23.08,-0.54,-2.35,2153800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1320,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-15",22.83,23.377,22.315,22.94,0.39,2453900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-14",22.21,23.14,22.01,22.85,0.18,0.79,2750000,{"date":2150,"open":995,"high":2151,"low":910,"close":887,"change":646,"percent_change":2152,"volume":2153,"transactions":9,"vwap":887},"2025-10-13",22.74,2.26,2815900,{"date":2155,"open":2156,"high":2156,"low":2070,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-10",24.13,22.17,-1.75,-7.32,6630300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-09",24.53,25.030001,23.72,23.92,-0.33,-1.36,3811300,{"date":2171,"open":2172,"high":2173,"low":886,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-08",23.85,24.832,24.25,0.78,3.32,3992400,{"date":2179,"open":728,"high":2180,"low":2181,"close":2108,"change":223,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2108},"2025-10-07",23.569,22.73,2.8,3170500,{"date":2185,"open":2186,"high":2187,"low":998,"close":2134,"change":553,"percent_change":1986,"volume":2188,"transactions":9,"vwap":2134},"2025-10-06",23.1,23.29,2807400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":911,"change":1296,"percent_change":2194,"volume":2195,"transactions":9,"vwap":911},"2025-10-03",22.68,23.98,22.58,3.7,5616400,{"date":2197,"open":2198,"high":634,"low":2199,"close":2200,"change":450,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-02",21.43,21.118,22.19,3.11,3781800,{"date":2204,"open":1014,"high":2205,"low":2206,"close":2207,"change":977,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-01",21.588,20.742,21.52,1.51,2735000,{"date":2211,"open":2212,"high":2213,"low":1131,"close":1138,"change":1230,"percent_change":1158,"volume":2214,"transactions":9,"vwap":1138},"2025-09-30",21.040001,21.689,2037900,{"date":2216,"open":2217,"high":1015,"low":2218,"close":1125,"change":53,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1125},"2025-09-29",21.08,20.723,0.48,1524700,{"date":2222,"open":654,"high":2223,"low":2224,"close":2212,"change":1289,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2212},"2025-09-26",21.758,20.71,-1.03,1991700,{"date":2228,"open":983,"high":2229,"low":1014,"close":951,"change":803,"percent_change":2230,"volume":2231,"transactions":9,"vwap":951},"2025-09-25",21.801,-3.58,2557000,{"date":2233,"open":2234,"high":634,"low":2235,"close":910,"change":1536,"percent_change":2236,"volume":2237,"transactions":9,"vwap":910},"2025-09-24",21.87,21.55,2.37,3571200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-23",20.68,22.135,20.66,21.54,0.75,3.61,5557000,{"date":2248,"open":540,"high":2249,"low":1094,"close":591,"change":792,"percent_change":841,"volume":2250,"transactions":9,"vwap":591},"2025-09-22",20.91,3097400,{"date":2252,"open":2253,"high":2254,"low":1889,"close":1101,"change":667,"percent_change":1890,"volume":2255,"transactions":9,"vwap":1101},"2025-09-19",20.19,20.727,3173600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1030,"change":832,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1030},"2025-09-18",21.059999,21.249,19.933,-4.02,3971100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":623,"change":1352,"percent_change":2268,"volume":2269,"transactions":9,"vwap":623},"2025-09-17",20.41,21.049999,20.373,1.11,2972100,{"date":2271,"open":2235,"high":2272,"low":2273,"close":1006,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1006},"2025-09-16",21.77,20.45,-1.01,-4.67,3426400,{"date":2278,"open":613,"high":2279,"low":1014,"close":927,"change":1597,"percent_change":2280,"volume":2281,"transactions":9,"vwap":927},"2025-09-15",22.11,-1.46,2721700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2097,"change":2287,"percent_change":1921,"volume":2288,"transactions":9,"vwap":2097},"2025-09-12",22.57,23.2,21.952,-0.16,3945700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":960,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":960},"2025-09-11",21.58,22.939,21.18,0.8,3.75,4819300,{"date":2298,"open":2060,"high":2299,"low":2300,"close":919,"change":1400,"percent_change":1473,"volume":2301,"transactions":9,"vwap":919},"2025-09-10",21.516,20.62,4841600,{"date":2303,"open":2304,"high":2305,"low":1071,"close":936,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":936},"2025-09-09",19.7,21.86,3.15,17.19,10671300,{"date":2310,"open":262,"high":1191,"low":2311,"close":312,"change":136,"percent_change":2312,"volume":2313,"transactions":9,"vwap":312},"2025-09-08",17.571,3.33,4174600,{"date":2315,"open":1756,"high":1842,"low":2316,"close":1174,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1174},"2025-09-05",16.96,0.54,3.14,3955000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2307,"change":117,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2307},"2025-09-04",16.82,17.38,16.519,1.84,2203900,{"date":2328,"open":1217,"high":1236,"low":2329,"close":2330,"change":1328,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-03",16.47,16.88,-0.88,1992500,{"date":2334,"open":2335,"high":1243,"low":2330,"close":2335,"change":1993,"percent_change":1589,"volume":2336,"transactions":9,"vwap":2335},"2025-09-02",17.030001,2598000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":210,"change":2147,"percent_change":2342,"volume":2343,"transactions":9,"vwap":210},"2025-08-29",16.35,17.18,16.23,4.83,2247000,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2287,"percent_change":1127,"volume":2349,"transactions":9,"vwap":2348},"2025-08-28",16.59,16.049999,16.37,2287700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":977,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-27",16.21,16.78,16.12,16.53,1.97,2699400,{"date":2359,"open":2360,"high":1220,"low":2361,"close":2352,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2352},"2025-08-26",16.64,15.521,-0.45,-2.7,4032700,{"date":2366,"open":2335,"high":2367,"low":2368,"close":2369,"change":1110,"percent_change":1314,"volume":2370,"transactions":9,"vwap":2369},"2025-08-25",17.084999,16.433,16.66,2156200,{"date":2372,"open":2373,"high":2374,"low":232,"close":2316,"change":1748,"percent_change":793,"volume":2375,"transactions":9,"vwap":2316},"2025-08-22",16.86,17.32,4398700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1748,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-21",16.43,16.89,15.96,16.55,2.54,3746900,{"date":2385,"open":2386,"high":2316,"low":2387,"close":2388,"change":771,"percent_change":1980,"volume":2389,"transactions":9,"vwap":2388},"2025-08-20",16.8,15.71,16.14,5803600,{"date":2391,"open":1753,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-19",17.34,16.09,16.65,-0.49,-2.86,8386600,{"date":2399,"open":2400,"high":2401,"low":1245,"close":2402,"change":2219,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-18",17.7,18,17.14,2.88,10047700,{"date":2406,"open":2407,"high":1218,"low":2408,"close":2369,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2369},"2025-08-15",16.4,15.73,3.22,23.96,16801000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1293,"change":67,"percent_change":2046,"volume":2417,"transactions":9,"vwap":1293},"2025-08-14",13.48,13.68,13,9278000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1325,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1325},"2025-08-13",12.8,13.51,12.64,0.97,7.75,4403100,{"date":2427,"open":2428,"high":1302,"low":1596,"close":2429,"change":274,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-12",11.89,12.52,7.28,3720400,{"date":2433,"open":1582,"high":2434,"low":1512,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-11",12.21,11.67,0.13,1.13,3403800,{"date":2440,"open":2441,"high":1514,"low":2442,"close":1514,"change":792,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1514},"2025-08-08",10.97,10.95,5.2,2746600,{"date":2446,"open":1480,"high":1442,"low":1559,"close":2441,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2441},"2025-08-07",-0.11,-0.99,3671700,{"date":2451,"open":1528,"high":2452,"low":1617,"close":2453,"change":1879,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-06",11.76,11.08,-4.32,3434800,{"date":2457,"open":2458,"high":1574,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-05",10.7,10.611,11.58,0.9,8.43,5552000,{"date":2465,"open":2466,"high":1654,"low":2467,"close":1351,"change":1158,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1351},"2025-08-04",10.53,10.34,2.69,3190600,{"date":2471,"open":1449,"high":1486,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-01",10.14,10.4,-1.12,-9.72,6867000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1660,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1660},"2025-07-31",12.63,12.667,11.34,-1.65,-12.53,6309400,{"date":2486,"open":2416,"high":2487,"low":2488,"close":2489,"change":1205,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-30",13.22,12.41,13.17,2.89,3506400,{"date":2493,"open":1310,"high":2494,"low":2495,"close":2420,"change":772,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2420},"2025-07-29",13.93,12.672,-14.32,7144000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1212,"volume":2505,"transactions":9,"vwap":2503},"2025-07-28",15.14,15.19,14.659,14.94,0.173,1715700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":999,"volume":2513,"transactions":9,"vwap":2511},"2025-07-25",14.91,15.348,14.74,14.767,0.097,1193800,{"date":2515,"open":2516,"high":2408,"low":1261,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-24",15.16,14.67,-1.76,-10.71,3631500,{"date":2522,"open":2523,"high":2378,"low":2524,"close":2378,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2378},"2025-07-23",15.7,15.38,1.062,6.91,2490900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-22",15.1,15.699,15.095,15.368,0.368,2.45,157600,{"date":181,"open":2538,"high":2538,"low":2538,"close":2538,"change":1901,"percent_change":1901,"volume":1901,"transactions":9,"vwap":2538},15]