[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENHA":3,"homepage-market-summary":29,"stock-historical-ENHA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ENHA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Enhanced Group Inc.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Enhanced Group Inc develops and sells sports and performance-related products intended for use by athletes and consumers. Its offerings focus on products associated with physical performance, health, and recovery. Its two principal offerings include: (i) the Enhanced Games, a live, multi-sport competition platform designed to showcase both \"Enhanced\" and \"Non-Enhanced\" athletes pursuing world-record performances under medically supervised conditions; and (ii) Live Enhanced, a direct-to-consumer digital and clinician-guided wellness platform offering evidence-based protocols, supplements, and coaching for consumers seeking to improve health, longevity, and well-being. The majority of the company's revenue is derived from products associated with physical performance, health, and recovery.","New York, NY",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.47,1.41,1.48,1.42,0.05,3.52,221439.036593,2155,1.4569,10.17,1.37,1082061.2489992648,1.1,102,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1082061,110370247.397925,-84.85,"2026-05-08",[179,180,188,198,206,216,223,230,239,246,252,259,267,275,284,293,301,311,318,324,331,338,345,353,361,368,376,383,389,398,406,414,420,427,435,445,455,463,474,484,491,500,507,517,526,535,544,552,557,567,576,586,594,602,609,617,622,627,634,640,647,653,658,664,670,677,682,686,692,698,704,712,719,728,737,746,753,760,766,775,783,791,797,802,807,811,816,823,829,833,838,845,853,861,869,875,882,890,895,904,912,919],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":182,"low":25,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.45,0.02,1.43,479325.456984,2487,1.4155,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.51,1.39,1.4,-0.08,-5.41,661137.360563,4202,1.4185,{"date":199,"open":184,"high":200,"low":18,"close":17,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.53,-0.05,-3.27,1011938.154355,5491,1.4652,{"date":207,"open":208,"high":209,"low":210,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.46,1.6277,1.44,0.09,6.25,2274170.4716,6933,1.5308,{"date":217,"open":17,"high":17,"low":18,"close":210,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",-0.03,-2.04,406313.647149,2183,1.4346,{"date":224,"open":17,"high":17,"low":192,"close":15,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",0.07,5,868842.028338,3857,1.443,{"date":231,"open":232,"high":233,"low":192,"close":192,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",1.49,1.4999,-0.09,-6.04,698879.117725,2633,1.4293,{"date":240,"open":208,"high":241,"low":184,"close":232,"change":106,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.5,4.2,537080.737552,1856,1.474,{"date":247,"open":17,"high":17,"low":192,"close":184,"change":111,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",-0.69,492728.989732,2765,1.4463,{"date":253,"open":182,"high":17,"low":192,"close":210,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",-0.02,-1.37,582084.995756,2117,1.4441,{"date":260,"open":182,"high":261,"low":184,"close":208,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",1.5092,0.03,2.1,553786.084294,2684,1.4773,{"date":268,"open":269,"high":269,"low":192,"close":184,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1.55,-0.1,-6.54,1485597.50132,3382,1.4678,{"date":276,"open":277,"high":278,"low":279,"close":200,"change":201,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",1.58,1.6,1.525,-3.16,572197.172301,2571,1.5553,{"date":285,"open":286,"high":287,"low":288,"close":277,"change":183,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",1.57,1.615,1.535,1.28,581944.339162,2119,1.5646,{"date":294,"open":286,"high":295,"low":200,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",1.605,1.56,0,566125.195021,2534,1.5628,{"date":302,"open":303,"high":304,"low":305,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",1.67,1.69,1.54,-0.06,-3.7,1008714.068374,2912,1.5907,{"date":312,"open":200,"high":303,"low":232,"close":313,"change":106,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",1.62,3.85,2917093.987166,7752,1.5786,{"date":319,"open":278,"high":287,"low":241,"close":296,"change":254,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",-1.27,1030521.578688,1789,1.5305,{"date":325,"open":296,"high":303,"low":296,"close":277,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",0.01,0.64,342680.261163,1806,1.6026,{"date":332,"open":313,"high":333,"low":288,"close":286,"change":111,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",1.63,-0.63,534979.989248,2354,1.5723,{"date":339,"open":269,"high":313,"low":17,"close":277,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",0.04,2.6,1029630.35572,4176,1.5614,{"date":346,"open":347,"high":287,"low":200,"close":305,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",1.59,-0.07,-4.35,613429.449548,1966,1.5561,{"date":354,"open":277,"high":355,"low":241,"close":356,"change":111,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-31",1.71,1.61,-0.62,1032929.599393,4960,1.5927,{"date":362,"open":296,"high":303,"low":363,"close":313,"change":340,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",1.52,2.53,1077039.290126,4059,1.5902,{"date":369,"open":370,"high":371,"low":277,"close":277,"change":218,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",1.64,1.7,-1.86,621236.877478,3120,1.621,{"date":377,"open":333,"high":378,"low":277,"close":356,"change":254,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",1.66,-1.23,606815.724643,3805,1.6225,{"date":384,"open":370,"high":378,"low":278,"close":333,"change":111,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-25",-0.61,705722.16868,3363,1.6316,{"date":390,"open":391,"high":392,"low":393,"close":370,"change":193,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",1.74,1.8102,1.635,-4.65,585383.041222,3794,1.699,{"date":399,"open":355,"high":400,"low":333,"close":401,"change":183,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",1.76,1.72,1.18,1142892.012886,4645,1.6806,{"date":407,"open":408,"high":409,"low":303,"close":371,"change":211,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",1.78,1.825,5.59,1828917.589568,8361,1.755,{"date":415,"open":371,"high":401,"low":416,"close":356,"change":254,"percent_change":379,"volume":417,"transactions":418,"vwap":419},"2026-08-19",1.585,1046486.639864,5455,1.6366,{"date":421,"open":371,"high":422,"low":278,"close":333,"change":193,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",1.79,-4.68,1580786.808923,6975,1.6863,{"date":428,"open":429,"high":429,"low":190,"close":355,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-17",2.01,-0.25,-12.76,3939167.61618,16901,1.6481,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",2.31,1.655,1.96,-0.54,-21.6,3866912.104183,21483,1.917,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",2.35,2.5,1.93,0.26,11.61,1680853.746011,9157,2.101,{"date":456,"open":447,"high":447,"low":457,"close":458,"change":211,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",2.11,2.24,4.19,673517.44478,6381,2.1856,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",2.49,2.52,2.06,2.15,-0.32,-12.96,1002420.079536,9677,2.2821,{"date":475,"open":341,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",2.65,2.451,2.47,-0.18,-6.79,471411.282254,5660,2.5034,{"date":485,"open":486,"high":487,"low":466,"close":476,"change":326,"percent_change":146,"volume":488,"transactions":489,"vwap":490},"2026-08-07",2.63,2.7059,412718.588158,2283,2.6003,{"date":492,"open":493,"high":493,"low":466,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",2.68,2.64,-0.04,-1.49,564225.305293,5435,2.5779,{"date":501,"open":476,"high":502,"low":341,"close":493,"change":111,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",2.75,-0.37,141986.521407,2387,2.7026,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":201,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",2.79,2.8,2.62,2.69,-1.82,303372.928484,3477,2.6937,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":495,"percent_change":523,"volume":524,"transactions":309,"vwap":525},"2026-08-03",2.83,2.94,2.7,2.74,-1.44,346992.197043,2.766,{"date":527,"open":528,"high":520,"low":529,"close":530,"change":326,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",2.77,2.685,2.78,0.36,162585.543585,2154,2.7976,{"date":536,"open":537,"high":538,"low":493,"close":528,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",2.72,2.85,0.12,4.53,384954.61224,4173,2.7553,{"date":545,"open":528,"high":546,"low":476,"close":476,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",2.9,-0.12,-4.33,259268.505003,2851,2.7385,{"date":553,"open":502,"high":546,"low":529,"close":528,"change":297,"percent_change":297,"volume":554,"transactions":555,"vwap":556},"2026-07-28",468053.253684,3035,2.7842,{"date":558,"open":559,"high":560,"low":561,"close":528,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",2.96,3.02,2.73,-0.15,-5.14,486447.542676,4063,2.8596,{"date":568,"open":569,"high":569,"low":546,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",3.51,2.92,-0.44,-13.1,524308.689365,4021,3.0646,{"date":577,"open":578,"high":579,"low":528,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",3.03,3.58,3.36,0.34,11.26,1493526.103534,8721,3.2385,{"date":587,"open":578,"high":588,"low":589,"close":560,"change":106,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",3.1899,2.97,2.03,346772.835391,2403,3.0532,{"date":595,"open":596,"high":597,"low":520,"close":559,"change":547,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",3.11,3.2,-3.9,230617.952995,2485,3.0362,{"date":603,"open":589,"high":597,"low":589,"close":604,"change":605,"percent_change":580,"volume":606,"transactions":607,"vwap":608},"2026-07-20",3.08,0.1,532484.814988,3822,3.0752,{"date":610,"open":448,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-17",3.18,2.48,2.98,0.46,18.25,1259200,{"date":618,"open":486,"high":521,"low":448,"close":466,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":466},"2026-07-16",-0.11,-4.18,295800,{"date":623,"open":476,"high":624,"low":625,"close":486,"change":340,"percent_change":305,"volume":626,"transactions":9,"vwap":486},"2026-07-15",2.71,2.54,201900,{"date":628,"open":629,"high":493,"low":630,"close":631,"change":111,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-14",2.58,2.57,2.59,-0.38,212400,{"date":635,"open":519,"high":636,"low":630,"close":341,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":341},"2026-07-13",2.86,-0.3,-10.34,775500,{"date":641,"open":521,"high":642,"low":643,"close":546,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":546},"2026-07-10",3.05,2.61,0.14,5.07,717200,{"date":648,"open":624,"high":538,"low":494,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",2.76,0.13,4.94,282100,{"date":654,"open":341,"high":528,"low":655,"close":486,"change":306,"percent_change":656,"volume":657,"transactions":9,"vwap":486},"2026-07-08",2.55,-2.23,318600,{"date":659,"open":612,"high":660,"low":478,"close":512,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":512},"2026-07-07",2.93,0.17,6.75,752300,{"date":665,"open":666,"high":521,"low":667,"close":466,"change":495,"percent_change":668,"volume":669,"transactions":9,"vwap":466},"2026-07-06",2.66,2.39,-1.56,908900,{"date":671,"open":521,"high":672,"low":673,"close":674,"change":479,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",2.87,2.44,2.56,-6.57,1191600,{"date":678,"open":546,"high":613,"low":561,"close":522,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":522},"2026-07-01",-0.13,-4.53,738200,{"date":683,"open":510,"high":613,"low":494,"close":672,"change":106,"percent_change":684,"volume":685,"transactions":9,"vwap":672},"2026-06-30",2.14,733100,{"date":687,"open":520,"high":688,"low":528,"close":689,"change":218,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-29",3.1,2.81,-1.06,937600,{"date":693,"open":694,"high":596,"low":643,"close":695,"change":495,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-26",2.95,2.84,-1.39,904200,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":334,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-25",3.61,2.88,-17.95,1067400,{"date":705,"open":706,"high":707,"low":708,"close":569,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":569},"2026-06-24",3.91,4.11,3.5,-0.41,-10.46,716100,{"date":713,"open":714,"high":242,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-23",4.13,3.92,-0.34,-7.98,502100,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-22",4.3,4.6,3.98,4.26,-0.17,-3.84,677000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-18",3.96,4.45,3.86,4.43,0.44,11.03,5295600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",3.6,4.06,3.53,3.99,0.33,9.02,1251600,{"date":747,"open":748,"high":749,"low":700,"close":750,"change":234,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-16",3.8,4,3.66,-2.4,665800,{"date":754,"open":742,"high":755,"low":708,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",4.02,3.75,-0.14,-3.6,1410600,{"date":761,"open":762,"high":763,"low":739,"close":764,"change":326,"percent_change":450,"volume":765,"transactions":9,"vwap":764},"2026-06-12",4.09,4.42,3.89,776300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-11",4.35,4.57,3.79,3.88,-0.39,-9.13,1034800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":151,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-10",3.83,4.85,3.78,4.27,8.93,1823200,{"date":784,"open":785,"high":786,"low":787,"close":715,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":715},"2026-06-09",3.24,4.25,3.23,0.48,13.95,3039700,{"date":792,"open":476,"high":779,"low":341,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-08",3.44,0.98,39.84,5345600,{"date":798,"open":448,"high":528,"low":799,"close":799,"change":725,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-05",2.46,-6.46,573500,{"date":803,"open":521,"high":689,"low":466,"close":486,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":486},"2026-06-04",-0.16,-5.73,511800,{"date":808,"open":570,"high":694,"low":521,"close":509,"change":495,"percent_change":809,"volume":810,"transactions":9,"vwap":509},"2026-06-03",-1.41,428300,{"date":812,"open":546,"high":813,"low":530,"close":519,"change":254,"percent_change":814,"volume":815,"transactions":9,"vwap":519},"2026-06-02",3.04,-0.7,414400,{"date":817,"open":818,"high":819,"low":820,"close":538,"change":804,"percent_change":821,"volume":822,"transactions":9,"vwap":538},"2026-06-01",3.14,3.3,2.82,-5.32,1118900,{"date":824,"open":825,"high":688,"low":494,"close":826,"change":539,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-29",2.89,3.01,4.15,1827600,{"date":830,"open":826,"high":642,"low":511,"close":825,"change":539,"percent_change":831,"volume":832,"transactions":9,"vwap":825},"2026-05-28",4.33,2630500,{"date":834,"open":813,"high":642,"low":447,"close":528,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":528},"2026-05-27",-0.26,-8.58,3124700,{"date":839,"open":840,"high":841,"low":625,"close":578,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":578},"2026-05-26",3.87,3.9,-2.33,-43.47,6028200,{"date":846,"open":847,"high":848,"low":778,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-22",5.8,5.85,5.36,-0.36,-6.29,1234600,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-05-21",5.1,5.72,4.91,0.81,16.5,709900,{"date":862,"open":863,"high":864,"low":865,"close":857,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":857},"2026-05-20",5.33,5.38,4.66,-0.35,-6.65,521600,{"date":870,"open":848,"high":871,"low":226,"close":872,"change":450,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-19",6.06,5.26,5.2,2273000,{"date":876,"open":877,"high":878,"low":95,"close":226,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":226},"2026-05-18",5.23,5.42,0.23,4.82,4220600,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-05-15",4.08,4.77,3.56,0.51,11.97,434500,{"date":891,"open":873,"high":873,"low":723,"close":724,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":724},"2026-05-14",-1.02,-19.32,751800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-13",6.3,6.54,5.03,5.28,-0.56,-9.59,393000,{"date":905,"open":906,"high":907,"low":872,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-12",7.01,7.31,5.84,-1.47,-20.11,203800,{"date":913,"open":914,"high":914,"low":915,"close":907,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":907},"2026-05-11",9,6.49,-2.39,-24.64,264300,{"date":177,"open":920,"high":24,"low":662,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},7.89,9.7,1.81,22.94,879400]