[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGMT":3,"stock-historical-SGMT":31,"homepage-market-summary":2352},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SGMT","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},"Sagimet Biosciences Inc. Series A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Sagimet Biosciences Inc a clinical-stage biopharmaceutical company developing novel therapeutics called fatty acid synthase (FASN) inhibitors that target dysfunctional metabolic and fibrotic pathways in diseases resulting from the overproduction of the fatty acid, palmitate. Its drug candidate, denifanstat, is an oral, once-daily pill and selective FASN inhibitor in development for the treatment of metabolic dysfunction-associated steatohepatitis (MASH), acne and select forms of cancer. Its second FASN inhibitor, TVB-3567, is a potent and selective small molecule FASN inhibitor in development for acne. It operates as a single business segment, developing and commercializing therapeutics for the treatment of MASH and other diseases where FASN plays a pathogenic role.","16","Foster City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.92,8.8,8.94,8.63,8.88,0.04,0.45,1228403.59991,8745,8.8464,11.449,4.5,1056190.2270773146,63.6,813,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},3.03,1069459,390352546.996406,169.49,"2025-04-28",[42,43,53,63,74,84,95,106,116,127,138,148,159,170,181,190,201,211,220,229,239,249,260,268,279,289,297,305,315,325,334,343,354,363,373,382,390,399,410,419,428,438,448,457,467,478,488,497,506,516,527,537,547,558,567,575,585,594,604,612,620,626,632,637,643,649,657,664,671,676,682,691,700,706,711,719,724,731,737,746,755,764,772,778,784,790,796,804,807,813,818,822,828,831,836,841,847,853,860,867,874,880,885,890,894,899,905,911,916,922,927,934,941,947,954,961,968,976,984,992,998,1003,1009,1017,1024,1031,1036,1044,1051,1058,1065,1073,1079,1086,1093,1099,1105,1112,1119,1125,1133,1140,1147,1152,1157,1164,1172,1180,1186,1192,1198,1206,1213,1219,1225,1233,1238,1245,1252,1258,1262,1268,1273,1280,1284,1289,1295,1302,1306,1311,1318,1326,1331,1337,1344,1350,1357,1363,1369,1374,1380,1386,1392,1397,1401,1408,1413,1419,1423,1427,1433,1440,1446,1452,1458,1463,1468,1473,1477,1481,1485,1488,1493,1498,1502,1506,1512,1515,1518,1523,1527,1531,1535,1540,1547,1552,1557,1561,1566,1570,1575,1582,1587,1590,1596,1600,1607,1614,1622,1627,1633,1639,1645,1650,1656,1660,1666,1672,1680,1686,1692,1696,1702,1705,1710,1714,1720,1726,1732,1738,1746,1751,1755,1760,1763,1768,1773,1778,1782,1787,1792,1797,1802,1807,1811,1817,1822,1826,1830,1834,1838,1841,1847,1852,1857,1862,1865,1869,1874,1878,1884,1888,1892,1895,1899,1903,1908,1913,1919,1924,1933,1938,1943,1948,1957,1961,1966,1973,1979,1986,1992,1998,2005,2010,2017,2021,2027,2032,2040,2045,2049,2056,2060,2064,2070,2076,2082,2087,2094,2100,2104,2108,2114,2120,2124,2131,2138,2143,2148,2153,2159,2165,2169,2174,2180,2184,2189,2193,2200,2207,2214,2221,2226,2233,2240,2246,2251,2258,2263,2267,2273,2280,2287,2293,2299,2303,2310,2313,2317,2321,2327,2334,2340,2344,2348],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-07",8.65,8.97,8.5984,0.12,1.37,631649.535392,8934,8.8676,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",8.99,8.55,8.76,-0.27,-2.99,896376.373314,12070,8.7834,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-05",9.075,9.12,8.4,9.03,-0.11,-1.2,1528740.353607,16860,8.8518,{"date":75,"open":76,"high":77,"low":20,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",9.26,9.38,9.14,-0.23,-2.45,1712551.774099,19057,9.0973,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-10-01",9.63,10.0099,9.315,9.37,-0.51,-5.16,2008406.641581,21720,9.4811,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-30",10.61,10.93,9.46,9.88,0.55,5.89,5453770.236084,41471,9.9602,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-29",9.92,9.25,9.33,-0.61,-6.14,860051.542813,10832,9.3786,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-28",9.15,9.95,9.025,9.94,0.7,7.58,1345965.625024,13512,9.6337,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-25",9.11,9.265,8.89,9.24,0.13,1.43,1247044.416374,16202,9.1339,{"date":139,"open":140,"high":141,"low":142,"close":129,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-24",9.78,9.99,8.685,-1.31,-12.57,3723698.332973,38244,9.1081,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-23",11.23,11.255,10.15,10.42,-0.67,-6.04,1115924.570448,13279,10.413,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-22",10.84,11.3282,10.72,11.09,0.29,2.69,874192.53098,10548,11.1332,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-21",11.2,11.21,10.655,10.8,-0.29,-2.61,753262.707565,8408,10.8388,{"date":182,"open":183,"high":184,"low":175,"close":164,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-18",11.165,11.4,-0.08,-0.72,1854065.87837,12713,11.1106,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-17",10.69,11.34,10.675,11.17,0.71,6.79,1019327.194166,12388,11.0961,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-16",10.51,10.62,10.25,10.46,0,620558.647997,9856,10.4581,{"date":212,"open":213,"high":161,"low":214,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",10.805,10.31,-0.42,-3.86,852725.713238,11994,10.4496,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":207,"percent_change":207,"volume":226,"transactions":227,"vwap":228},"2026-09-14",10.96,11.095,10.82,10.88,516686.982818,7847,10.9462,{"date":230,"open":231,"high":232,"low":233,"close":225,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-11",11.33,11.35,10.77,-0.18,-1.63,639392.958077,10471,10.9216,{"date":240,"open":241,"high":26,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-10",10.75,10.67,11.06,0.2,1.84,937696.711665,12837,11.1677,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-09",11.25,11.27,10.685,10.86,0.15,1.4,1250131.771892,13675,10.8526,{"date":261,"open":161,"high":195,"low":262,"close":263,"change":79,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-08",10.65,10.71,-2.1,805613.629666,13315,10.8701,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-04",10.79,10.98,10.53,10.94,0.02,0.18,1250059.681817,13881,10.7698,{"date":280,"open":281,"high":282,"low":204,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-03",11.205,11.24,10.92,-0.07,-0.64,1142062.824619,11639,10.8781,{"date":290,"open":203,"high":243,"low":203,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-02",10.99,0.49,4.67,1789181.170577,22267,10.8625,{"date":298,"open":152,"high":163,"low":152,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-01",10.5,0.24,2.34,752203.212133,9794,10.5016,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":176,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-31",10.36,10.435,10.21,10.26,-2.75,680030.295259,8231,10.291,{"date":316,"open":204,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",10.81,10.47,10.55,-0.2,-1.86,573999.317543,8342,10.5962,{"date":326,"open":327,"high":328,"low":329,"close":241,"change":69,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-27",10.9,10.95,10.54,-1.01,657682.126815,9290,10.7621,{"date":335,"open":310,"high":336,"low":337,"close":254,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-26",10.87,10.105,0.57,5.54,1237469.633313,14633,10.6522,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-25",10.38,10.6,10.2,10.29,0.08,0.78,968555.0331,13034,10.3198,{"date":355,"open":356,"high":357,"low":119,"close":309,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",10.13,10.505,-0.04,-0.39,1242184.344638,12700,10.2384,{"date":364,"open":365,"high":366,"low":367,"close":205,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",10.22,10.48,10.055,0.07,0.69,1022516.024471,12980,10.2744,{"date":374,"open":366,"high":375,"low":152,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-20",10.635,10.18,-0.4,-3.78,1138384.55953,13766,10.2828,{"date":383,"open":175,"high":384,"low":385,"close":386,"change":207,"percent_change":207,"volume":387,"transactions":388,"vwap":389},"2026-08-19",11.03,10.49,10.58,1536289.938179,16145,10.7348,{"date":391,"open":392,"high":393,"low":394,"close":386,"change":255,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-18",10.41,10.74,10.375,1.44,974460.55987,12132,10.5552,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-17",10.45,11.15,10.28,10.43,-0.12,-1.14,1809295.985981,17270,10.6978,{"date":411,"open":412,"high":346,"low":413,"close":319,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-14",9.42,9.07,1.27,13.69,2652492.816394,25458,10.0181,{"date":420,"open":421,"high":422,"low":118,"close":423,"change":69,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-13",9.52,9.67,9.28,-1.17,964640.061465,11815,9.337,{"date":429,"open":430,"high":431,"low":77,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",9.55,9.85,9.39,-0.13,-1.37,1092797.253477,14478,9.5618,{"date":439,"open":440,"high":441,"low":442,"close":421,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",9.57,10.01,9.2801,-0.05,-0.52,1478231.045386,18005,9.5967,{"date":449,"open":450,"high":451,"low":17,"close":440,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",8.91,9.61,0.51,5.63,1797295.630591,14872,9.3418,{"date":458,"open":450,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",9.09,8.4501,9.06,0.32,3.66,1111572.19011,10598,8.844,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",8.46,8.975,8.29,8.74,0.1,1.16,1465268.161044,18075,8.6493,{"date":479,"open":480,"high":472,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",8,7.96,8.64,0.65,8.14,2133830.4187,17882,8.4895,{"date":489,"open":490,"high":480,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",7.15,7.99,0.84,11.75,1695502.774006,18336,7.7893,{"date":498,"open":499,"high":500,"low":501,"close":490,"change":21,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",6.74,7.2,6.5,0.56,2988689.662943,29355,6.8797,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":320,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",7.32,7.33,6.88,7.11,-2.74,616133.02601,10608,7.1014,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",7.07,7.35,7,7.31,0.27,3.84,388822.846103,6400,7.2498,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":79,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",7.25,7.39,7.01,7.04,-3.16,463932.170094,7837,7.1013,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":234,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",7.4,7.48,7.130207,7.27,-2.42,392557.85494,7034,7.2461,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",7.12,7.59,7.025,7.45,0.38,5.37,544013.724195,7492,7.435,{"date":559,"open":560,"high":500,"low":561,"close":518,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",7.14,6.86,0.06,0.86,910258.963053,9965,7.0392,{"date":568,"open":551,"high":569,"low":570,"close":531,"change":358,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",7.08,6.87,-0.57,619371.559591,8436,6.9886,{"date":576,"open":577,"high":578,"low":520,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",7.1,7.2453,7.05,-0.02,-0.28,780506.450379,9232,7.0856,{"date":586,"open":587,"high":588,"low":520,"close":518,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",7.06,7.22,-0.09,-1.26,758693.133668,8243,7.0826,{"date":595,"open":596,"high":597,"low":490,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",7.76,8.02,7.16,-0.66,-8.44,943024.818359,12541,7.4312,{"date":605,"open":552,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-17",8.1,7.336,7.82,0.17,2.22,1381500,{"date":613,"open":614,"high":615,"low":550,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-16",7.87,7.945,7.65,-0.34,-4.26,835900,{"date":621,"open":596,"high":622,"low":623,"close":491,"change":624,"percent_change":36,"volume":625,"transactions":9,"vwap":491},"2026-07-15",8.01,7.61,0.235,1530000,{"date":627,"open":500,"high":628,"low":511,"close":629,"change":630,"percent_change":469,"volume":631,"transactions":9,"vwap":629},"2026-07-14",7.83,7.755,0.605,1168200,{"date":633,"open":521,"high":521,"low":634,"close":490,"change":635,"percent_change":59,"volume":636,"transactions":9,"vwap":490},"2026-07-13",7.02,-0.22,917500,{"date":638,"open":639,"high":550,"low":640,"close":641,"change":274,"percent_change":522,"volume":642,"transactions":9,"vwap":641},"2026-07-10",7.38,6.958,7.37,1113100,{"date":644,"open":645,"high":645,"low":646,"close":519,"change":589,"percent_change":647,"volume":648,"transactions":9,"vwap":519},"2026-07-09",7.46,7.205,-1.21,573000,{"date":650,"open":651,"high":652,"low":560,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-08",7.69,7.71,7.44,-0.25,-3.25,1278900,{"date":658,"open":659,"high":660,"low":661,"close":651,"change":443,"percent_change":662,"volume":663,"transactions":9,"vwap":651},"2026-07-07",7.77,7.895,7.64,-0.65,1340900,{"date":665,"open":550,"high":666,"low":667,"close":668,"change":133,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-06",7.92,7.41,7.74,1.71,835700,{"date":672,"open":673,"high":651,"low":667,"close":623,"change":255,"percent_change":674,"volume":675,"transactions":9,"vwap":623},"2026-07-02",7.54,2.01,834200,{"date":677,"open":678,"high":679,"low":521,"close":645,"change":58,"percent_change":680,"volume":681,"transactions":9,"vwap":645},"2026-07-01",7.75,7.95,-3.49,1266200,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-30",7.7,7.84,7.42,7.73,-0.06,-0.77,900800,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",6.97,7.81,6.96,7.79,0.73,10.34,1353000,{"date":701,"open":702,"high":490,"low":703,"close":587,"change":244,"percent_change":704,"volume":705,"transactions":9,"vwap":587},"2026-06-26",6.85,6.8,2.92,8602400,{"date":707,"open":708,"high":709,"low":702,"close":561,"change":284,"percent_change":330,"volume":710,"transactions":9,"vwap":561},"2026-06-25",6.91,7.087,1461200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":433,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",7.09,7.21,6.775,6.93,-1.84,1377400,{"date":720,"open":520,"high":721,"low":520,"close":587,"change":358,"percent_change":722,"volume":723,"transactions":9,"vwap":587},"2026-06-23",7.34,-0.56,751500,{"date":725,"open":726,"high":727,"low":726,"close":577,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":577},"2026-06-22",6.68,7.19,0.42,6.29,1058300,{"date":732,"open":733,"high":734,"low":733,"close":726,"change":255,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-06-18",6.55,6.855,2.3,3592500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",6.38,6.58,6.313,6.53,0.23,3.65,794100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",6.44,6.525,6.24,6.3,-0.17,-2.63,1246700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",6.56,6.71,6.45,6.47,-0.01,-0.15,605500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":350,"volume":771,"transactions":9,"vwap":769},"2026-06-12",6.43,6.64,6.394,6.48,0.05,460200,{"date":773,"open":774,"high":733,"low":775,"close":766,"change":284,"percent_change":776,"volume":777,"transactions":9,"vwap":766},"2026-06-11",6.42,6.32,-1.08,763600,{"date":779,"open":769,"high":780,"low":781,"close":501,"change":580,"percent_change":782,"volume":783,"transactions":9,"vwap":501},"2026-06-10",6.722,6.39,-0.31,718800,{"date":785,"open":786,"high":787,"low":774,"close":788,"change":761,"percent_change":762,"volume":789,"transactions":9,"vwap":788},"2026-06-09",6.63,6.747,6.52,689900,{"date":791,"open":792,"high":793,"low":501,"close":742,"change":79,"percent_change":794,"volume":795,"transactions":9,"vwap":742},"2026-06-08",6.95,7.0050001,-3.4,621400,{"date":797,"open":798,"high":511,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-05",7.03,6.73,6.76,-0.3,-4.25,608200,{"date":805,"open":561,"high":529,"low":561,"close":587,"change":244,"percent_change":704,"volume":806,"transactions":9,"vwap":587},"2026-06-04",397400,{"date":808,"open":809,"high":510,"low":810,"close":561,"change":368,"percent_change":811,"volume":812,"transactions":9,"vwap":561},"2026-06-03",6.78,6.6,1.03,662300,{"date":814,"open":587,"high":518,"low":815,"close":197,"change":377,"percent_change":816,"volume":817,"transactions":9,"vwap":197},"2026-06-02",6.565,-5.56,923900,{"date":819,"open":500,"high":667,"low":549,"close":727,"change":820,"percent_change":434,"volume":821,"transactions":9,"vwap":727},"2026-06-01",-0.1,736600,{"date":823,"open":529,"high":824,"low":531,"close":825,"change":274,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",7.355,7.29,0.28,628200,{"date":829,"open":714,"high":123,"low":579,"close":542,"change":770,"percent_change":369,"volume":830,"transactions":9,"vwap":542},"2026-05-28",646000,{"date":832,"open":588,"high":833,"low":834,"close":588,"change":207,"percent_change":207,"volume":835,"transactions":9,"vwap":588},"2026-05-27",7.57,7.18,820300,{"date":837,"open":838,"high":552,"low":511,"close":588,"change":133,"percent_change":839,"volume":840,"transactions":9,"vwap":588},"2026-05-26",7.17,1.83,909100,{"date":842,"open":520,"high":843,"low":695,"close":713,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":713},"2026-05-22",7.28,0.09,1.29,956500,{"date":848,"open":810,"high":849,"low":501,"close":520,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":520},"2026-05-21",7.26,0.35,5.26,776200,{"date":854,"open":733,"high":855,"low":501,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-20",6.75,6.65,0.11,1.68,732000,{"date":861,"open":862,"high":863,"low":766,"close":864,"change":405,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-19",6.46,6.66,6.54,-1.8,939500,{"date":868,"open":869,"high":798,"low":870,"close":863,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-05-18",6.89,6.465,-0.24,-3.48,1130500,{"date":875,"open":849,"high":721,"low":869,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",6.9,-0.47,-6.38,744600,{"date":881,"open":623,"high":882,"low":838,"close":641,"change":79,"percent_change":883,"volume":884,"transactions":9,"vwap":641},"2026-05-14",7.695,-3.03,684200,{"date":886,"open":887,"high":687,"low":509,"close":888,"change":443,"percent_change":662,"volume":889,"transactions":9,"vwap":888},"2026-05-13",7.63,7.6,775700,{"date":891,"open":550,"high":892,"low":641,"close":616,"change":358,"percent_change":444,"volume":893,"transactions":9,"vwap":616},"2026-05-12",7.68,793400,{"date":895,"open":684,"high":896,"low":123,"close":651,"change":580,"percent_change":897,"volume":898,"transactions":9,"vwap":651},"2026-05-11",7.91,-0.26,896900,{"date":900,"open":616,"high":901,"low":902,"close":652,"change":368,"percent_change":903,"volume":904,"transactions":9,"vwap":652},"2026-05-08",7.78,7.47,0.92,964200,{"date":906,"open":907,"high":907,"low":623,"close":661,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":661},"2026-05-07",8.33,-0.74,-8.83,1036500,{"date":912,"open":694,"high":913,"low":673,"close":913,"change":914,"percent_change":56,"volume":915,"transactions":9,"vwap":913},"2026-05-06",8.38,0.66,1583000,{"date":917,"open":918,"high":480,"low":902,"close":919,"change":234,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-05",7.93,7.72,-2.28,1291000,{"date":923,"open":659,"high":491,"low":902,"close":924,"change":165,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-04",7.9,3.81,953500,{"date":928,"open":929,"high":930,"low":931,"close":623,"change":215,"percent_change":932,"volume":933,"transactions":9,"vwap":623},"2026-05-01",8.11,8.565,7.36,-5.23,1342300,{"date":935,"open":936,"high":937,"low":480,"close":938,"change":571,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-30",8.6,8.85,8.03,-6.63,1158700,{"date":942,"open":943,"high":944,"low":679,"close":936,"change":762,"percent_change":945,"volume":946,"transactions":9,"vwap":936},"2026-04-29",8.75,8.78,-1.71,1589500,{"date":948,"open":949,"high":950,"low":951,"close":943,"change":952,"percent_change":596,"volume":953,"transactions":9,"vwap":943},"2026-04-28",8.39,9.16,8.23,0.63,5264900,{"date":955,"open":714,"high":89,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-27",7.13,8.12,2.26,38.57,49407800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":761,"percent_change":752,"volume":967,"transactions":9,"vwap":966},"2026-04-24",5.85,5.96,5.681,5.86,252100,{"date":969,"open":751,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-23",6.315,5.82,5.87,-0.41,-6.53,203100,{"date":977,"open":978,"high":751,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-22",6.05,5.94,6.28,0.37,6.26,271100,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-21",6.51,5.9,5.91,-0.53,-8.23,446700,{"date":993,"open":759,"high":767,"low":994,"close":748,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":748},"2026-04-20",6.17,-0.03,-0.46,427400,{"date":999,"open":1000,"high":733,"low":1000,"close":760,"change":826,"percent_change":1001,"volume":1002,"transactions":9,"vwap":760},"2026-04-17",6.27,4.52,624800,{"date":1004,"open":978,"high":1005,"low":102,"close":1006,"change":48,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-16",6.265,6.19,1.98,288600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":440,"volume":1016,"transactions":9,"vwap":1014},"2026-04-15",5.61,6.1,5.55,6.07,0.53,521400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":339,"change":48,"percent_change":1022,"volume":1023,"transactions":9,"vwap":339},"2026-04-14",5.5,5.765,5.49,2.21,449000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":48,"percent_change":958,"volume":1030,"transactions":9,"vwap":1029},"2026-04-13",5.3,5.58,5.27,5.42,331000,{"date":1032,"open":453,"high":453,"low":1033,"close":1026,"change":617,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1026},"2026-04-10",5.19,-6.03,392900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":770,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-09",5.51,5.705,5.47,5.64,0.89,289500,{"date":1045,"open":1046,"high":453,"low":1047,"close":1048,"change":452,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-08",5.25,5.22,5.59,10.04,516700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":688,"percent_change":424,"volume":1057,"transactions":9,"vwap":1056},"2026-04-07",5.07,5.1,4.91,5.08,333400,{"date":1059,"open":1060,"high":1061,"low":1054,"close":1062,"change":234,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-06",5.31,5.38,5.14,-3.38,183300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":349,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-02",5.12,5.33,5.095,5.32,1.53,160000,{"date":1074,"open":1046,"high":1075,"low":1033,"close":1076,"change":1077,"percent_change":165,"volume":1078,"transactions":9,"vwap":1076},"2026-04-01",5.4,5.24,0.015,313100,{"date":1080,"open":1081,"high":1046,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-31",4.6,5.225,0.675,14.84,383600,{"date":1087,"open":1088,"high":1089,"low":27,"close":1090,"change":617,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-30",4.9,4.94,4.55,-6.95,599200,{"date":1094,"open":1053,"high":1076,"low":1095,"close":1096,"change":635,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-27",4.85,4.89,-4.31,575500,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":292,"percent_change":97,"volume":1104,"transactions":9,"vwap":1103},"2026-03-26",4.58,5.15,5.11,621900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":761,"percent_change":635,"volume":1111,"transactions":9,"vwap":1110},"2026-03-25",4.7,4.875,4.54,4.62,582300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":654,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-24",4.83,4.61,4.63,-5.12,371600,{"date":1120,"open":1055,"high":1089,"low":1121,"close":1122,"change":562,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-23",4.73,4.88,1.24,302200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":761,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-20",4.84,5.03,4.79,4.82,-0.21,370300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1114,"change":995,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1114},"2026-03-19",4.78,4.887,4.64,-0.62,310200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-18",5.17,4.86,-0.33,-6.36,418300,{"date":1148,"open":1149,"high":1047,"low":1054,"close":1033,"change":770,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1033},"2026-03-17",5.13,0.97,161500,{"date":1153,"open":851,"high":851,"low":1154,"close":1062,"change":284,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1062},"2026-03-16",5.062,-1.34,294900,{"date":1158,"open":1159,"high":1160,"low":1103,"close":1161,"change":433,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-13",5.41,5.44,5.21,-2.43,372500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":377,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",5.62,5.66,5.29,5.34,-6.97,266100,{"date":1173,"open":1174,"high":1175,"low":1166,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-11",5.77,6,5.74,0.21,3.8,360100,{"date":1181,"open":1075,"high":1182,"low":1061,"close":1183,"change":255,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-10",5.655,5.53,2.79,239600,{"date":1187,"open":1161,"high":1188,"low":1189,"close":1061,"change":995,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1061},"2026-03-09",5.405,5.09,-0.55,348300,{"date":1193,"open":554,"high":1194,"low":1195,"close":1159,"change":358,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1159},"2026-03-06",5.525,5.305,-0.73,239400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":782,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-05",5.67,5.734,5.375,5.45,-5.38,380000,{"date":1207,"open":1208,"high":966,"low":339,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-04",5.65,5.76,0.14,2.49,220900,{"date":1214,"open":1215,"high":1216,"low":1169,"close":1166,"change":820,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1166},"2026-03-03",5.57,5.68,-1.75,356000,{"date":1220,"open":1019,"high":1221,"low":1019,"close":1222,"change":1223,"percent_change":275,"volume":1224,"transactions":9,"vwap":1222},"2026-03-02",5.75,5.72,0.01,263700,{"date":1226,"open":1209,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-27",5.79,5.585,5.71,-0.16,-2.73,315600,{"date":1234,"open":1235,"high":994,"low":1229,"close":972,"change":897,"percent_change":1236,"volume":1237,"transactions":9,"vwap":972},"2026-02-26",6.14,-4.24,316300,{"date":1239,"open":1175,"high":1240,"low":1241,"close":1242,"change":1177,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-25",6.25,5.904,6.13,3.55,407400,{"date":1246,"open":1026,"high":1247,"low":1026,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-24",6.12,5.92,0.64,12.12,866000,{"date":1253,"open":1070,"high":1254,"low":1067,"close":1255,"change":358,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-23",5.39,5.28,-0.75,408600,{"date":1259,"open":554,"high":1203,"low":1047,"close":1070,"change":688,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1070},"2026-02-20",-1.12,397000,{"date":1263,"open":1026,"high":1264,"low":1265,"close":1061,"change":133,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1061},"2026-02-19",5.415,5.165,2.48,499700,{"date":1269,"open":1270,"high":1169,"low":1053,"close":1046,"change":473,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1046},"2026-02-18",5.16,1.94,312400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1102,"change":844,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1102},"2026-02-17",5.06,5.285,4.92,1.78,443600,{"date":1281,"open":1270,"high":1168,"low":1282,"close":1275,"change":589,"percent_change":1217,"volume":1283,"transactions":9,"vwap":1275},"2026-02-13",4.97,651600,{"date":1285,"open":1047,"high":1076,"low":1286,"close":1102,"change":820,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1102},"2026-02-12",5.04,-1.9,634300,{"date":1290,"open":1011,"high":1291,"low":1292,"close":1046,"change":359,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1046},"2026-02-11",5.666,5.18,-6.91,702900,{"date":1296,"open":1297,"high":1176,"low":1298,"close":1041,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1041},"2026-02-10",5.36,5.35,0.19,3.49,602500,{"date":1303,"open":339,"high":1304,"low":1060,"close":1203,"change":820,"percent_change":865,"volume":1305,"transactions":9,"vwap":1203},"2026-02-09",5.602,668900,{"date":1307,"open":1027,"high":1222,"low":1308,"close":1013,"change":857,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1013},"2026-02-06",5.365,2.02,772300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1160,"change":285,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1160},"2026-02-05",6.08,6.16,5.385,-10.53,719600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1313,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1313},"2026-02-04",6.61,6.67,5.945,-0.48,-7.32,929600,{"date":1327,"open":703,"high":500,"low":1328,"close":757,"change":1329,"percent_change":1026,"volume":1330,"transactions":9,"vwap":757},"2026-02-03",6.41,0.33,1882600,{"date":1332,"open":1333,"high":1334,"low":453,"close":1335,"change":502,"percent_change":100,"volume":1336,"transactions":9,"vwap":1335},"2026-02-02",5.69,6.34,6.23,829800,{"date":1338,"open":1076,"high":1339,"low":1340,"close":1200,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1200},"2026-01-30",5.81,5.05,0.31,5.78,1025500,{"date":1345,"open":1208,"high":1227,"low":1346,"close":1297,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1297},"2026-01-29",5.015,-0.495,-8.45,3678100,{"date":1351,"open":1352,"high":1353,"low":963,"close":1354,"change":1355,"percent_change":216,"volume":1356,"transactions":9,"vwap":1354},"2026-01-28",6.11,6.15,5.855,-0.235,388000,{"date":1358,"open":1359,"high":1235,"low":1360,"close":1361,"change":562,"percent_change":33,"volume":1362,"transactions":9,"vwap":1361},"2026-01-27",5.99,5.927,6.09,272100,{"date":1364,"open":1247,"high":1235,"low":1365,"close":1366,"change":69,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-26",5.88,6.03,-1.79,561700,{"date":1370,"open":1328,"high":501,"low":1371,"close":1235,"change":1131,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1235},"2026-01-23",6.01,-3.31,755600,{"date":1375,"open":1376,"high":810,"low":1377,"close":1378,"change":207,"percent_change":207,"volume":1379,"transactions":9,"vwap":1378},"2026-01-22",6.36,6.325,6.35,351100,{"date":1381,"open":1382,"high":1383,"low":1242,"close":1378,"change":368,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1378},"2026-01-21",6.33,6.408,1.11,242700,{"date":1387,"open":1175,"high":1388,"low":1389,"close":980,"change":1210,"percent_change":1390,"volume":1391,"transactions":9,"vwap":980},"2026-01-20",6.335,5.95,2.28,500700,{"date":1393,"open":751,"high":1394,"low":1247,"close":1235,"change":405,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1235},"2026-01-16",6.362,-1.92,423000,{"date":1398,"open":781,"high":774,"low":994,"close":982,"change":69,"percent_change":1399,"volume":1400,"transactions":9,"vwap":982},"2026-01-15",-1.73,193400,{"date":1402,"open":1403,"high":739,"low":1353,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-14",6.2,6.37,0.16,2.58,698100,{"date":1409,"open":751,"high":1382,"low":1410,"close":1411,"change":995,"percent_change":1323,"volume":1412,"transactions":9,"vwap":1411},"2026-01-13",6.06,6.21,563600,{"date":1414,"open":1006,"high":751,"low":1415,"close":750,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":750},"2026-01-12",5.975,0.03,0.48,799000,{"date":1420,"open":1014,"high":786,"low":1389,"close":1411,"change":1249,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1411},"2026-01-09",11.49,2111900,{"date":1424,"open":1019,"high":1229,"low":1019,"close":1215,"change":770,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1215},"2026-01-08",0.91,379000,{"date":1428,"open":1183,"high":1167,"low":1429,"close":1430,"change":562,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-07",5.48,5.52,1.1,434800,{"date":1434,"open":1435,"high":1229,"low":1436,"close":1437,"change":185,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-06",5.56,5.43,5.46,-1.44,296700,{"date":1441,"open":1371,"high":1442,"low":1019,"close":339,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":339},"2026-01-05",6.064,-0.45,-7.51,726700,{"date":1447,"open":1371,"high":1448,"low":1449,"close":1359,"change":368,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1359},"2026-01-02",6.106,5.93,1.18,396200,{"date":1453,"open":1339,"high":1454,"low":1455,"close":1248,"change":368,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1248},"2025-12-31",6.02,5.8,1.2,265800,{"date":1459,"open":102,"high":1460,"low":971,"close":963,"change":688,"percent_change":1461,"volume":1462,"transactions":9,"vwap":963},"2025-12-30",5.974,-1.02,259500,{"date":1464,"open":987,"high":1359,"low":1465,"close":988,"change":443,"percent_change":1466,"volume":1467,"transactions":9,"vwap":988},"2025-12-29",5.861,-0.84,272000,{"date":1469,"open":978,"high":978,"low":1470,"close":964,"change":820,"percent_change":1471,"volume":1472,"transactions":9,"vwap":964},"2025-12-26",5.868,-1.65,239900,{"date":1474,"open":1175,"high":1247,"low":964,"close":1410,"change":770,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1410},"2025-12-24",0.83,134600,{"date":1478,"open":1335,"high":750,"low":1248,"close":1371,"change":79,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1371},"2025-12-23",-3.69,639500,{"date":1482,"open":751,"high":1382,"low":1483,"close":750,"change":358,"percent_change":285,"volume":1484,"transactions":9,"vwap":750},"2025-12-22",6.065,575200,{"date":1486,"open":1248,"high":729,"low":1455,"close":980,"change":462,"percent_change":554,"volume":1487,"transactions":9,"vwap":980},"2025-12-19",1019700,{"date":1489,"open":759,"high":1490,"low":979,"close":964,"change":782,"percent_change":1491,"volume":1492,"transactions":9,"vwap":964},"2025-12-18",6.62,-4.94,728600,{"date":1494,"open":729,"high":716,"low":1335,"close":1000,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1000},"2025-12-17",0.22,3.64,1498800,{"date":1499,"open":1371,"high":1500,"low":972,"close":978,"change":274,"percent_change":1329,"volume":1501,"transactions":9,"vwap":978},"2025-12-16",6.31,897200,{"date":1503,"open":1403,"high":1403,"low":1020,"close":1366,"change":320,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1366},"2025-12-15",-3.21,676900,{"date":1507,"open":1376,"high":1508,"low":1509,"close":1335,"change":820,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1335},"2025-12-12",6.515,6.225,-1.58,323800,{"date":1513,"open":1500,"high":986,"low":1411,"close":1382,"change":1223,"percent_change":1405,"volume":1514,"transactions":9,"vwap":1382},"2025-12-11",407900,{"date":1516,"open":1000,"high":1517,"low":1411,"close":775,"change":21,"percent_change":1249,"volume":997,"transactions":9,"vwap":775},"2025-12-10",6.577,{"date":1519,"open":1006,"high":1520,"low":1006,"close":980,"change":844,"percent_change":1521,"volume":1522,"transactions":9,"vwap":980},"2025-12-09",6.4,1.45,382100,{"date":1524,"open":1520,"high":501,"low":1389,"close":1006,"change":320,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1006},"2025-12-08",-3.13,952800,{"date":1528,"open":766,"high":1529,"low":1012,"close":781,"change":21,"percent_change":952,"volume":1530,"transactions":9,"vwap":781},"2025-12-05",6.531,633300,{"date":1532,"open":739,"high":733,"low":1006,"close":1378,"change":69,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1378},"2025-12-04",-1.7,809300,{"date":1536,"open":1537,"high":760,"low":1313,"close":862,"change":1538,"percent_change":1314,"volume":1539,"transactions":9,"vwap":862},"2025-12-03",6.18,0.375,505200,{"date":1541,"open":1542,"high":702,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-02",6.81,6.085,-0.715,-10.51,988600,{"date":1548,"open":579,"high":579,"low":1549,"close":703,"change":215,"percent_change":1550,"volume":1551,"transactions":9,"vwap":703},"2025-12-01",6.72,-5.82,396800,{"date":1553,"open":956,"high":1554,"low":1555,"close":588,"change":1210,"percent_change":1007,"volume":1556,"transactions":9,"vwap":588},"2025-11-28",7.285,6.99,211900,{"date":1558,"open":520,"high":490,"low":1559,"close":569,"change":473,"percent_change":134,"volume":1560,"transactions":9,"vwap":569},"2025-11-26",6.92,306200,{"date":1562,"open":499,"high":520,"low":1321,"close":1563,"change":1341,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-25",6.98,4.65,340400,{"date":1567,"open":1568,"high":855,"low":815,"close":1321,"change":207,"percent_change":207,"volume":1569,"transactions":9,"vwap":1321},"2025-11-24",6.7,454800,{"date":1571,"open":702,"high":531,"low":775,"close":1321,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1321},"2025-11-21",-0.6,-8.25,1507000,{"date":1576,"open":1577,"high":1578,"low":542,"close":542,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":542},"2025-11-20",8.05,8.15,-0.58,-7.39,328000,{"date":1583,"open":623,"high":606,"low":1584,"close":1585,"change":1416,"percent_change":553,"volume":1586,"transactions":9,"vwap":1585},"2025-11-19",7.485,7.85,315900,{"date":1588,"open":684,"high":606,"low":714,"close":608,"change":1223,"percent_change":133,"volume":1589,"transactions":9,"vwap":608},"2025-11-18",347200,{"date":1591,"open":1592,"high":1593,"low":721,"close":694,"change":562,"percent_change":1594,"volume":1595,"transactions":9,"vwap":694},"2025-11-17",7.66,7.967,0.77,479800,{"date":1597,"open":1592,"high":1598,"low":902,"close":678,"change":1223,"percent_change":133,"volume":1599,"transactions":9,"vwap":678},"2025-11-14",7.847,354600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":668,"change":776,"percent_change":1605,"volume":1606,"transactions":9,"vwap":668},"2025-11-13",8.27,8.41,7.365,-12.24,874500,{"date":1608,"open":56,"high":1609,"low":1610,"close":1611,"change":462,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-12",8.84,8.44,8.82,3.76,401000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":609,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-11",8.32,8.69,8.16,8.5,2.04,396000,{"date":1623,"open":887,"high":1624,"low":887,"close":907,"change":1625,"percent_change":233,"volume":1626,"transactions":9,"vwap":907},"2025-11-10",8.455,0.81,532400,{"date":1628,"open":1629,"high":1630,"low":634,"close":1629,"change":752,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-07",7.52,7.67,-2.21,489300,{"date":1634,"open":596,"high":1635,"low":1636,"close":651,"change":185,"percent_change":1637,"volume":1638,"transactions":9,"vwap":651},"2025-11-06",8.06,7.675,-1.03,338200,{"date":1640,"open":887,"high":1641,"low":1642,"close":659,"change":1405,"percent_change":1643,"volume":1644,"transactions":9,"vwap":659},"2025-11-05",7.935,7.53,2.1,406400,{"date":1646,"open":1577,"high":1647,"low":623,"close":623,"change":1443,"percent_change":1648,"volume":1649,"transactions":9,"vwap":623},"2025-11-04",8.144,-5.58,658700,{"date":1651,"open":1652,"high":1653,"low":938,"close":1635,"change":996,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1635},"2025-11-03",8.48,8.624,-5.4,388200,{"date":1657,"open":484,"high":936,"low":484,"close":1658,"change":553,"percent_change":293,"volume":1659,"transactions":9,"vwap":1658},"2025-10-31",8.52,315000,{"date":1661,"open":1662,"high":1663,"low":1577,"close":484,"change":1664,"percent_change":920,"volume":1665,"transactions":9,"vwap":484},"2025-10-30",8.21,8.36,-0.19,356800,{"date":1667,"open":1668,"high":1669,"low":1635,"close":907,"change":844,"percent_change":1670,"volume":1671,"transactions":9,"vwap":907},"2025-10-29",8.2,8.57,1.09,454700,{"date":1673,"open":1674,"high":1675,"low":597,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-28",8.56,8.66,8.24,-0.36,-4.19,559000,{"date":1681,"open":1682,"high":99,"low":1616,"close":936,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":936},"2025-10-27",9.4,-0.54,-5.91,986000,{"date":1687,"open":684,"high":1688,"low":651,"close":78,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":78},"2025-10-24",9.45,1.81,24.69,2534600,{"date":1693,"open":552,"high":1642,"low":521,"close":509,"change":405,"percent_change":1694,"volume":1695,"transactions":9,"vwap":509},"2025-10-23",-1.61,281600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":552,"change":1144,"percent_change":1236,"volume":1701,"transactions":9,"vwap":552},"2025-10-22",7.88,8.25,7.3,656600,{"date":1703,"open":685,"high":924,"low":552,"close":901,"change":443,"percent_change":285,"volume":1704,"transactions":9,"vwap":901},"2025-10-21",465400,{"date":1706,"open":540,"high":1707,"low":639,"close":628,"change":1708,"percent_change":781,"volume":1709,"transactions":9,"vwap":628},"2025-10-20",7.97,0.47,495100,{"date":1711,"open":653,"high":596,"low":490,"close":931,"change":1664,"percent_change":1712,"volume":1713,"transactions":9,"vwap":931},"2025-10-17",-2.52,411700,{"date":1715,"open":694,"high":929,"low":1716,"close":1717,"change":284,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-16",7.5,7.55,-0.92,386100,{"date":1721,"open":1642,"high":608,"low":1722,"close":1723,"change":857,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-15",7.49,7.62,1.46,398100,{"date":1727,"open":1716,"high":1728,"low":727,"close":1729,"change":589,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-14",7.693,7.51,-1.18,557300,{"date":1733,"open":694,"high":614,"low":1734,"close":888,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":888},"2025-10-13",7.535,-0.075,-0.98,476900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1636,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1636},"2025-10-10",8.62,8.675,7.665,-0.945,-10.96,1020100,{"date":1747,"open":653,"high":57,"low":653,"close":1740,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1740},"2025-10-09",1.31,17.92,1509000,{"date":1752,"open":521,"high":1753,"low":490,"close":521,"change":995,"percent_change":973,"volume":1754,"transactions":9,"vwap":521},"2025-10-08",7.836,494600,{"date":1756,"open":509,"high":1716,"low":1757,"close":721,"change":1416,"percent_change":1758,"volume":1759,"transactions":9,"vwap":721},"2025-10-07",7.115,0.41,413500,{"date":1761,"open":1722,"high":892,"low":849,"close":521,"change":274,"percent_change":522,"volume":1762,"transactions":9,"vwap":521},"2025-10-06",327700,{"date":1764,"open":727,"high":1717,"low":1765,"close":825,"change":133,"percent_change":1766,"volume":1767,"transactions":9,"vwap":825},"2025-10-03",7.151,1.82,318300,{"date":1769,"open":1555,"high":1770,"low":1771,"close":598,"change":275,"percent_change":1406,"volume":1772,"transactions":9,"vwap":598},"2025-10-02",7.179,6.901,275700,{"date":1774,"open":561,"high":569,"low":1775,"close":1563,"change":48,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1563},"2025-10-01",6.84,1.75,258000,{"date":1779,"open":561,"high":1555,"low":1320,"close":561,"change":688,"percent_change":1780,"volume":1781,"transactions":9,"vwap":561},"2025-09-30",-0.87,463300,{"date":1783,"open":539,"high":1784,"low":876,"close":1559,"change":215,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1559},"2025-09-29",7.489,-5.72,317700,{"date":1788,"open":511,"high":1604,"low":1789,"close":721,"change":244,"percent_change":1790,"volume":1791,"transactions":9,"vwap":721},"2025-09-26",6.973,2.8,286400,{"date":1793,"open":542,"high":824,"low":1794,"close":560,"change":1795,"percent_change":1395,"volume":1796,"transactions":9,"vwap":560},"2025-09-25",6.963,-0.14,503900,{"date":1798,"open":800,"high":1799,"low":758,"close":843,"change":101,"percent_change":1800,"volume":1801,"transactions":9,"vwap":843},"2025-09-24",7.385,8.17,727800,{"date":1803,"open":809,"high":1804,"low":1805,"close":799,"change":185,"percent_change":424,"volume":1806,"transactions":9,"vwap":799},"2025-09-23",6.975,6.57,652600,{"date":1808,"open":501,"high":1804,"low":1376,"close":1542,"change":165,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1542},"2025-09-22",4.45,629000,{"date":1812,"open":1813,"high":1775,"low":1814,"close":788,"change":79,"percent_change":1815,"volume":1816,"transactions":9,"vwap":788},"2025-09-19",6.69,6.505,-3.41,622500,{"date":1818,"open":1378,"high":570,"low":1378,"close":855,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":855},"2025-09-18",0.6,9.76,889200,{"date":1823,"open":1240,"high":1404,"low":978,"close":1353,"change":443,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1353},"2025-09-17",-0.81,575300,{"date":1827,"open":775,"high":1828,"low":1247,"close":1403,"change":1230,"percent_change":1712,"volume":1829,"transactions":9,"vwap":1403},"2025-09-16",6.419,604400,{"date":1831,"open":758,"high":716,"low":729,"close":1376,"change":377,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1376},"2025-09-15",-5.92,567700,{"date":1835,"open":569,"high":598,"low":855,"close":800,"change":581,"percent_change":1836,"volume":1837,"transactions":9,"vwap":800},"2025-09-12",-3.98,377300,{"date":1839,"open":727,"high":519,"low":634,"close":532,"change":589,"percent_change":590,"volume":1840,"transactions":9,"vwap":532},"2025-09-11",397800,{"date":1842,"open":869,"high":1843,"low":1844,"close":956,"change":300,"percent_change":1845,"volume":1846,"transactions":9,"vwap":956},"2025-09-10",7.186,6.772,3.48,476200,{"date":1848,"open":876,"high":518,"low":1849,"close":869,"change":1795,"percent_change":1850,"volume":1851,"transactions":9,"vwap":869},"2025-09-09",6.77,-1.99,335100,{"date":1853,"open":511,"high":529,"low":1854,"close":798,"change":185,"percent_change":1855,"volume":1856,"transactions":9,"vwap":798},"2025-09-08",6.861,-1.13,347600,{"date":1858,"open":1859,"high":1554,"low":531,"close":511,"change":1795,"percent_change":1860,"volume":1861,"transactions":9,"vwap":511},"2025-09-05",7.23,-1.93,381800,{"date":1863,"open":641,"high":539,"low":793,"close":529,"change":589,"percent_change":1864,"volume":1551,"transactions":9,"vwap":529},"2025-09-04",-1.23,{"date":1866,"open":508,"high":1867,"low":838,"close":721,"change":580,"percent_change":58,"volume":1868,"transactions":9,"vwap":721},"2025-09-03",7.637,306300,{"date":1870,"open":645,"high":1636,"low":1871,"close":931,"change":762,"percent_change":1872,"volume":1873,"transactions":9,"vwap":931},"2025-09-02",7.131,-2,361200,{"date":1875,"open":1876,"high":1876,"low":1859,"close":1729,"change":443,"percent_change":599,"volume":1877,"transactions":9,"vwap":1729},"2025-08-29",7.56,378000,{"date":1879,"open":919,"high":1880,"low":1881,"close":1876,"change":635,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1876},"2025-08-28",7.845,7.216,-2.83,587400,{"date":1885,"open":569,"high":1886,"low":518,"close":901,"change":196,"percent_change":1049,"volume":1887,"transactions":9,"vwap":901},"2025-08-27",7.86,955300,{"date":1889,"open":549,"high":1890,"low":693,"close":518,"change":761,"percent_change":1795,"volume":1891,"transactions":9,"vwap":518},"2025-08-26",7.253,251500,{"date":1893,"open":500,"high":639,"low":798,"close":569,"change":995,"percent_change":215,"volume":1894,"transactions":9,"vwap":569},"2025-08-25",412900,{"date":1896,"open":519,"high":540,"low":798,"close":511,"change":871,"percent_change":1897,"volume":1898,"transactions":9,"vwap":511},"2025-08-22",-3.27,479200,{"date":1900,"open":798,"high":539,"low":634,"close":519,"change":609,"percent_change":1901,"volume":1902,"transactions":9,"vwap":519},"2025-08-21",2.37,380700,{"date":1904,"open":703,"high":825,"low":1905,"close":834,"change":522,"percent_change":1906,"volume":1907,"transactions":9,"vwap":834},"2025-08-20",6.532,3.91,880900,{"date":1909,"open":623,"high":687,"low":1910,"close":708,"change":285,"percent_change":1911,"volume":1912,"transactions":9,"vwap":708},"2025-08-19",6.761,-8.48,1279100,{"date":1914,"open":684,"high":1915,"low":1916,"close":1717,"change":405,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1717},"2025-08-18",8.013,7.423,-1.56,886500,{"date":1920,"open":936,"high":482,"low":1592,"close":1630,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1630},"2025-08-15",-1,-11.53,1189000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-14",9.41,9.48,8.645,8.67,-0.91,-9.5,793600,{"date":1934,"open":86,"high":1935,"low":1688,"close":1936,"change":1416,"percent_change":1341,"volume":1937,"transactions":9,"vwap":1936},"2025-08-13",10.062,9.58,659400,{"date":1939,"open":943,"high":430,"low":1940,"close":430,"change":1941,"percent_change":78,"volume":1942,"transactions":9,"vwap":430},"2025-08-12",8.695,0.8,571800,{"date":1944,"open":472,"high":1945,"low":1946,"close":943,"change":274,"percent_change":743,"volume":1947,"transactions":9,"vwap":943},"2025-08-11",9.205,8.623,541700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-08-08",9.23,9.3,8.71,8.73,-0.32,-3.54,331600,{"date":1958,"open":99,"high":99,"low":17,"close":1959,"change":405,"percent_change":143,"volume":1960,"transactions":9,"vwap":1959},"2025-08-07",9.05,417400,{"date":1962,"open":46,"high":132,"low":1963,"close":1964,"change":1177,"percent_change":301,"volume":1965,"transactions":9,"vwap":1964},"2025-08-06",8.77,9.17,465300,{"date":1967,"open":1658,"high":1968,"low":1969,"close":1970,"change":452,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-05",9.375,8.37,8.96,6.04,888700,{"date":1974,"open":1975,"high":1617,"low":1602,"close":1976,"change":244,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-04",8.35,8.45,2.42,584400,{"date":1980,"open":936,"high":1981,"low":1982,"close":1699,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1699},"2025-08-01",8.81,7.98,-0.44,-5.06,826900,{"date":1987,"open":1611,"high":1988,"low":1989,"close":1617,"change":320,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1617},"2025-07-31",9.188,8.603,-2.25,650900,{"date":1993,"open":76,"high":1994,"low":472,"close":131,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":131},"2025-07-30",9.6,-0.38,-4.1,574600,{"date":1999,"open":365,"high":2000,"low":109,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-29",10.265,9.27,-0.96,-9.38,696200,{"date":2006,"open":2007,"high":206,"low":1682,"close":2008,"change":761,"percent_change":820,"volume":2009,"transactions":9,"vwap":2008},"2025-07-28",10.24,10.23,1125100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2007,"change":21,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2007},"2025-07-25",10.3,11.41,10.0050001,0.39,1169300,{"date":2018,"open":100,"high":291,"low":431,"close":347,"change":2019,"percent_change":1376,"volume":2020,"transactions":9,"vwap":347},"2025-07-24",0.61,1599300,{"date":2022,"open":2023,"high":2024,"low":76,"close":2025,"change":761,"percent_change":820,"volume":2026,"transactions":9,"vwap":2025},"2025-07-23",9.74,9.79,9.59,616800,{"date":2028,"open":1981,"high":2029,"low":1981,"close":1994,"change":1594,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1994},"2025-07-22",9.825,8.72,898800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1579,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-21",9.13,9.5,8.79,8.83,-6.16,881900,{"date":2041,"open":2042,"high":2023,"low":118,"close":1926,"change":1795,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1926},"2025-07-18",9.65,-1.47,487600,{"date":2046,"open":2047,"high":119,"low":89,"close":430,"change":761,"percent_change":820,"volume":2048,"transactions":9,"vwap":430},"2025-07-17",9.64,540700,{"date":2050,"open":1994,"high":2051,"low":2052,"close":2053,"change":368,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-16",9.72,9.113,9.56,0.74,490000,{"date":2057,"open":1682,"high":440,"low":57,"close":2058,"change":1416,"percent_change":462,"volume":2059,"transactions":9,"vwap":2058},"2025-07-15",9.49,539900,{"date":2061,"open":1682,"high":430,"low":2062,"close":99,"change":761,"percent_change":69,"volume":2063,"transactions":9,"vwap":99},"2025-07-14",8.49,1046200,{"date":2065,"open":1820,"high":108,"low":2066,"close":2067,"change":1983,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-11",9.32,9.47,-4.44,900900,{"date":2071,"open":86,"high":2072,"low":89,"close":2073,"change":1758,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-10",9.98,9.91,4.32,762500,{"date":2077,"open":118,"high":2078,"low":2079,"close":2035,"change":850,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2035},"2025-07-09",9.89,9.1,3.83,1058200,{"date":2083,"open":2037,"high":2084,"low":2085,"close":118,"change":1708,"percent_change":1159,"volume":2086,"transactions":9,"vwap":118},"2025-07-08",9.326,8.51,822500,{"date":2088,"open":2089,"high":2090,"low":918,"close":2091,"change":2092,"percent_change":1161,"volume":2093,"transactions":9,"vwap":2091},"2025-07-07",8.26,8.748,8.68,0.43,819400,{"date":2095,"open":679,"high":2096,"low":2097,"close":1699,"change":1210,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1699},"2025-07-03",8.358,7.8,1.73,556000,{"date":2101,"open":480,"high":2102,"low":481,"close":929,"change":349,"percent_change":33,"volume":2103,"transactions":9,"vwap":929},"2025-07-02",8.347,543600,{"date":2105,"open":550,"high":2106,"low":1729,"close":938,"change":1758,"percent_change":1061,"volume":2107,"transactions":9,"vwap":938},"2025-07-01",8.61,1008100,{"date":2109,"open":2110,"high":2111,"low":833,"close":1723,"change":654,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1723},"2025-06-30",7.89,8.167,-3.18,1303900,{"date":2115,"open":1929,"high":2116,"low":887,"close":614,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":614},"2025-06-27",8.7,-0.83,-9.54,1706300,{"date":2121,"open":459,"high":76,"low":1976,"close":2116,"change":782,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2116},"2025-06-26",-3.44,1284900,{"date":2125,"open":431,"high":141,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-06-25",8.881,9.01,-0.82,-8.34,1194900,{"date":2132,"open":1969,"high":2133,"low":1969,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-06-24",10.425,9.83,1.47,17.58,2839600,{"date":2139,"open":1617,"high":2140,"low":480,"close":1663,"change":1677,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1663},"2025-06-23",9.18,-4.13,1310600,{"date":2144,"open":714,"high":2145,"low":834,"close":2030,"change":858,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2030},"2025-06-20",8.775,23.86,2010300,{"date":2149,"open":561,"high":645,"low":2150,"close":532,"change":1405,"percent_change":2151,"volume":2152,"transactions":9,"vwap":532},"2025-06-18",6.83,2.33,1196200,{"date":2154,"open":2155,"high":2156,"low":757,"close":510,"change":444,"percent_change":2157,"volume":2158,"transactions":9,"vwap":510},"2025-06-17",7.43,7.592,-7.03,2594300,{"date":2160,"open":1674,"high":2161,"low":2162,"close":539,"change":1780,"percent_change":2163,"volume":2164,"transactions":9,"vwap":539},"2025-06-16",9.35,7.095,-10.52,3846900,{"date":2166,"open":1976,"high":1994,"low":684,"close":1602,"change":617,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1602},"2025-06-13",-3.95,5318200,{"date":2170,"open":1352,"high":944,"low":2171,"close":2106,"change":1977,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2106},"2025-06-12",5.98,39.1,9151900,{"date":2175,"open":2176,"high":2150,"low":988,"close":1006,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1006},"2025-06-11",5.97,0.25,4.21,3184700,{"date":2181,"open":1436,"high":979,"low":1255,"close":979,"change":2019,"percent_change":2182,"volume":2183,"transactions":9,"vwap":979},"2025-06-10",11.44,1212200,{"date":2185,"open":2186,"high":2186,"low":1142,"close":1068,"change":79,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1068},"2025-06-09",5.7,-4.14,1425400,{"date":2190,"open":1135,"high":1208,"low":293,"close":1435,"change":350,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1435},"2025-06-06",16.32,3137400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1135,"change":122,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1135},"2025-06-05",4.07,5.2,4,17.16,6062700,{"date":2201,"open":2202,"high":2203,"low":2080,"close":2204,"change":22,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-04",4.045,4.638,4.08,12.4,20359000,{"date":2208,"open":1300,"high":2209,"low":2210,"close":2211,"change":1210,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-03",3.74,3.45,3.63,4.01,2023500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1300,"change":688,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1300},"2025-06-02",3.52,3.7,3.44,-1.69,245100,{"date":2222,"open":2223,"high":2211,"low":2224,"close":1243,"change":770,"percent_change":134,"volume":2225,"transactions":9,"vwap":1243},"2025-05-30",3.46,3.32,346800,{"date":2227,"open":1845,"high":2228,"low":2229,"close":2230,"change":473,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-29",3.85,3.365,3.5,2.94,948500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":21,"percent_change":2239,"volume":1261,"transactions":9,"vwap":2238},"2025-05-28",3.39,3.642,3.361,3.4,1.19,{"date":2241,"open":2223,"high":2242,"low":2243,"close":2244,"change":589,"percent_change":177,"volume":2245,"transactions":9,"vwap":2244},"2025-05-27",3.54,3.34,3.36,490600,{"date":2247,"open":2248,"high":1845,"low":2248,"close":2210,"change":21,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2210},"2025-05-23",3.23,1.17,117400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1299,"percent_change":987,"volume":2257,"transactions":9,"vwap":2256},"2025-05-22",3.22,3.47,3.15,3.41,144200,{"date":2259,"open":2260,"high":1300,"low":2255,"close":2253,"change":1131,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2253},"2025-05-21",3.38,-6.12,340500,{"date":2264,"open":2265,"high":2230,"low":2224,"close":2265,"change":207,"percent_change":207,"volume":2266,"transactions":9,"vwap":2265},"2025-05-20",3.43,221200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2265,"change":1177,"percent_change":788,"volume":2272,"transactions":9,"vwap":2265},"2025-05-19",3.18,3.487,3.175,282400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2253,"change":589,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2253},"2025-05-16",3.3,3.37,3.19,-2.72,355900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1177,"percent_change":1849,"volume":2286,"transactions":9,"vwap":2285},"2025-05-15",3.12,3.33,3.08,3.31,278800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2289,"change":185,"percent_change":1712,"volume":2292,"transactions":9,"vwap":2289},"2025-05-14",3.1,3.24,3.091,367400,{"date":2294,"open":2295,"high":2260,"low":2296,"close":2269,"change":433,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2269},"2025-05-13",3.35,3.09,-3.93,511200,{"date":2300,"open":2244,"high":1845,"low":2301,"close":2285,"change":770,"percent_change":1071,"volume":2302,"transactions":9,"vwap":2285},"2025-05-12",3.27,538100,{"date":2304,"open":2248,"high":2305,"low":2306,"close":2307,"change":562,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-09",3.42,3.218,3.26,1.88,266400,{"date":2311,"open":2210,"high":2210,"low":2277,"close":2312,"change":1795,"percent_change":1678,"volume":1511,"transactions":9,"vwap":2312},"2025-05-08",3.2,{"date":2314,"open":2301,"high":2238,"low":2307,"close":2243,"change":368,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2243},"2025-05-07",2.14,155400,{"date":2318,"open":2230,"high":2230,"low":2290,"close":2301,"change":1954,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2301},"2025-05-06",-8.91,430000,{"date":2322,"open":2323,"high":2323,"low":2230,"close":2324,"change":871,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-05",3.79,3.59,-6.27,433900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2080,"change":820,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2080},"2025-05-02",3.98,4.12,3.78,-2.54,892600,{"date":2335,"open":2210,"high":2336,"low":2238,"close":2337,"change":1417,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-01",4.04,3.93,13.91,677500,{"date":2341,"open":2238,"high":2254,"low":2312,"close":2210,"change":1416,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2210},"2025-04-30",0.88,430100,{"date":2345,"open":2275,"high":2230,"low":2346,"close":2305,"change":857,"percent_change":2224,"volume":2347,"transactions":9,"vwap":2305},"2025-04-29",3.16,605000,{"date":40,"open":2290,"high":2349,"low":36,"close":2285,"change":368,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2285},3.355,2.16,428600,{"status":2353,"indices":2354,"watchlist":2394,"sectors":2414,"benchmarks":2462},"success",[2355,2361,2368,2375,2382,2388],{"symbol":2356,"name":2357,"price":2358,"change":2359,"pct_change":877,"is_up":14,"sparkline":2360,"date":5},"SPX","S&P 500",7765.36,-36.41,"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":2362,"name":2363,"price":2364,"change":2365,"pct_change":2366,"is_up":14,"sparkline":2367,"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":2369,"name":2370,"price":2371,"change":2372,"pct_change":473,"is_up":2373,"sparkline":2374,"date":5},"DJI","DOW JONES",51232,52,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":2376,"name":2377,"price":2378,"change":2379,"pct_change":2380,"is_up":14,"sparkline":2381,"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":2383,"name":2384,"price":2385,"change":2386,"pct_change":443,"is_up":14,"sparkline":2387,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":2389,"name":2390,"price":2391,"change":1329,"pct_change":2392,"is_up":2373,"sparkline":2393,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2395,2402,2408],{"symbol":2396,"name":2397,"price":2398,"change":2399,"pct_change":2400,"is_up":14,"sparkline":2401,"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":2403,"name":2404,"price":2405,"change":1612,"pct_change":2406,"is_up":2373,"sparkline":2407,"date":5},"AAPL","Apple Inc",340.43,1.12,"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":2409,"name":2410,"price":2411,"change":2412,"pct_change":908,"is_up":14,"sparkline":2413,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[2415,2419,2423,2427,2431,2436,2441,2445,2450,2454,2458],{"name":2416,"etf":2417,"change":1367,"price":2418,"is_up":14},"Technology","XLK",197.78,{"name":2420,"etf":2421,"change":1042,"price":2422,"is_up":2373},"Financials","XLF",54.23,{"name":2424,"etf":2425,"change":359,"price":2426,"is_up":14},"Healthcare","XLV",168.16,{"name":2428,"etf":2429,"change":1341,"price":2430,"is_up":2373},"Consumer Cycl","XLY",111.7,{"name":2432,"etf":2433,"change":2434,"price":2435,"is_up":2373},"Consumer Staples","XLP",2.11,83.42,{"name":2437,"etf":2438,"change":2439,"price":2440,"is_up":2373},"Energy","XLE",2.97,65.24,{"name":2442,"etf":2443,"change":1329,"price":2444,"is_up":2373},"Industrials","XLI",168.4,{"name":2446,"etf":2447,"change":2448,"price":2449,"is_up":2373},"Materials","XLB",0.59,49.27,{"name":2451,"etf":2452,"change":369,"price":2453,"is_up":2373},"Real Estate","XLRE",40.85,{"name":2455,"etf":2456,"change":1664,"price":2457,"is_up":14},"Utilities","XLU",41.07,{"name":2459,"etf":2460,"change":697,"price":2461,"is_up":2373},"Comm Services","XLC",112.07,[2463,2467,2471,2475],{"ticker":2464,"name":2465,"price":2466,"change":215,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2468,"name":2469,"price":2470,"change":1155,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2472,"name":2473,"price":2474,"change":48,"is_up":2373},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2476,"name":2477,"price":2478,"change":995,"is_up":14},"IWM","iShares Russell 2000",277.63]