[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLDB":3,"stock-historical-SLDB":31,"homepage-market-summary":2337},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLDB","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},"Solid Biosciences Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Solid Biosciences Inc is a life sciences company focused on advancing a portfolio of current and future gene therapy candidates, including SGT-003 for the treatment of Duchenne muscular dystrophy, SGT-212 for the treatment of Friedreich's ataxia, SGT-501 for the treatment of catecholaminergic polymorphic ventricular tachycardia, SGT-601 for the treatment of TNNT2-mediated dilated cardiomyopathy, and additional assets for the treatment of genetic cardiac and neuromuscular diseases. The majority of its current programs are designed to treat these diseases with gene transfer products. The company operates in a single segment, developing treatments through gene therapy and other means for patients with neuromuscular and cardiac diseases.","121","Charlestown, MA",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},6.82,6.75,6.88,6.635,6.85,-0.03,-0.44,1308060.431884,11861,6.7881,11.45,3.79,1281726.4683519283,39.6,2187,{"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},2.41,1342128,489876743.556334,111.15,"2025-04-28",[42,43,53,63,73,82,92,103,112,121,131,142,153,164,174,184,193,204,213,223,233,243,254,265,275,286,297,307,314,324,335,344,353,362,373,384,395,406,415,426,435,445,454,462,470,478,487,496,506,516,526,536,546,557,568,577,585,593,603,609,615,621,629,636,643,652,660,668,675,684,691,700,708,716,722,727,735,741,750,757,766,772,779,786,793,801,809,817,823,829,836,842,848,855,860,866,872,880,886,893,899,904,909,916,922,929,934,939,943,948,955,961,966,972,979,987,994,1002,1007,1012,1018,1023,1029,1036,1044,1051,1057,1060,1065,1071,1075,1081,1086,1090,1096,1100,1104,1108,1114,1120,1126,1130,1134,1139,1145,1150,1156,1162,1167,1172,1179,1188,1196,1205,1211,1217,1222,1229,1236,1243,1250,1257,1265,1272,1277,1284,1289,1293,1298,1302,1308,1312,1317,1320,1325,1330,1335,1340,1345,1351,1356,1363,1370,1377,1385,1391,1398,1404,1412,1417,1424,1429,1435,1442,1447,1453,1458,1465,1469,1475,1481,1488,1493,1499,1504,1509,1513,1517,1522,1526,1531,1536,1541,1549,1556,1561,1565,1572,1578,1584,1591,1599,1606,1612,1620,1627,1634,1639,1645,1653,1660,1666,1673,1681,1688,1692,1697,1702,1707,1711,1715,1721,1727,1731,1735,1741,1746,1751,1755,1758,1762,1766,1772,1776,1780,1785,1789,1793,1798,1802,1806,1811,1817,1821,1824,1829,1834,1839,1843,1846,1850,1856,1860,1866,1871,1876,1881,1885,1890,1894,1897,1902,1906,1911,1916,1920,1924,1928,1932,1939,1944,1949,1954,1959,1964,1968,1974,1979,1983,1986,1990,1994,1998,2001,2005,2010,2016,2019,2023,2027,2031,2036,2039,2044,2049,2052,2056,2062,2068,2073,2079,2084,2089,2094,2101,2107,2114,2120,2126,2132,2137,2142,2146,2151,2155,2160,2164,2170,2177,2185,2192,2200,2206,2214,2220,2225,2233,2241,2248,2253,2258,2263,2270,2277,2281,2286,2289,2294,2302,2311,2314,2320,2325,2328,2333],{"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",6.76,6.975,6.69,-0.07,-1.01,744708.138191,7544,6.8611,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",7.11,6.65,6.92,-0.14,-1.98,1188692.914094,11836,6.8916,{"date":64,"open":18,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",7.205,6.77,7.06,0.21,3.07,1372173.467478,15272,7.0424,{"date":74,"open":75,"high":76,"low":77,"close":20,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":62},"2026-10-02",7.14,7.26,6.78,-0.13,-1.86,1198189.821941,11546,{"date":83,"open":75,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",7.245,6.91,6.98,-0.25,-3.46,1582201.513359,16216,7.0352,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-30",7.24,7.54,7.16,7.23,0.07,0.98,1711185.087801,14277,7.2729,{"date":104,"open":76,"high":105,"low":106,"close":96,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",7.325,6.9,-0.12,-1.65,1392322.085485,17508,7.0901,{"date":113,"open":75,"high":114,"low":115,"close":116,"change":117,"percent_change":58,"volume":118,"transactions":119,"vwap":120},"2026-09-28",7.345,7.095,7.28,-0.01,1413513.207607,18983,7.241,{"date":122,"open":123,"high":95,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-25",7.53,7.15,7.29,-0.19,-2.54,1420530.378059,17511,7.3004,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",7.95,8,7.35,7.48,-0.54,-6.73,1349278.258538,19567,7.5118,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",8.89,8.91,8.001,8.02,-0.9,-10.09,1088231.638162,16056,8.2324,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",8.67,8.955,8.56,8.92,0.38,4.45,1305487.092844,15094,8.8633,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-21",9.03,8.525,8.54,-0.37,-4.15,1170809.974832,12210,8.6812,{"date":175,"open":176,"high":177,"low":178,"close":145,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-18",8.87,8.97,8.635,0.04,0.45,4090597.606604,15652,8.8848,{"date":185,"open":186,"high":177,"low":187,"close":176,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-17",8.94,8.6,0.15,1.72,1193387.010449,15479,8.8247,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-16",8.62,8.755,8.265,8.72,0.35,4.18,2256406.309902,25525,8.5532,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":169,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-15",8.69,8.16,8.37,-4.23,1514321.376591,19079,8.3614,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":179,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-14",8.82,9.1094,8.71,8.74,0.46,1024921.873321,12882,8.8549,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":169,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-11",9.205,9.365,8.655,8.7,-4.08,1113857.912938,15741,8.8163,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-10",9.36,9.01,9.07,-0.47,-4.93,855917.724426,13270,9.1373,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-09",9.77,9.95,9.53,9.54,-0.39,-3.93,646346.874487,11624,9.6912,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-08",10,10.09,9.58,9.93,-0.32,-3.12,742815.813687,14543,9.9021,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-04",10.2,10.48,10.25,-0.17,-1.63,495327.941623,9424,10.2964,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-03",10.3,10.46,10.05,10.42,0.135,1.31,728483.313138,12679,10.2807,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-02",9.92,10.435,9.75,10.285,0.405,4.1,894061.521999,14479,10.1101,{"date":298,"open":299,"high":246,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-01",9.44,9.37,9.88,0.3,3.13,803305.175268,15170,9.7903,{"date":308,"open":309,"high":309,"low":300,"close":258,"change":126,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",9.73,-1.94,685208.230681,10275,9.532,{"date":315,"open":316,"high":317,"low":318,"close":245,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-28",10.02,10.095,9.72,-0.36,-3.55,621524.737982,10214,9.8279,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-27",10.03,10.27,9.89,10.13,0.41,4.22,988931.614358,13358,10.1059,{"date":336,"open":337,"high":338,"low":339,"close":318,"change":270,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-26",9.84,9.85,9.6,-1.72,594174.919521,9984,9.7216,{"date":345,"open":346,"high":347,"low":346,"close":328,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-25",9.33,9.9,0.73,7.97,1260522.029101,16979,9.7745,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":58,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",9.28,8.8604,9.16,-1.51,1114777.801403,14189,9.156,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",9.34,9.665,9.23,9.3,0.2,2.2,790365.730867,13041,9.3597,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",9.51,9.57,8.81,9.1,-0.64,-6.57,1076891.686744,16042,9.0952,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-19",9.42,9.87,9.2869,9.74,0.66,7.27,1238851.626354,15987,9.6832,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-18",8.99,9.14,8.84,9.08,-0.02,-0.22,535458.474908,10171,8.9985,{"date":407,"open":408,"high":357,"low":409,"close":378,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",9.05,8.9,-0.1,-1.09,694145.290953,11435,9.0468,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-14",9.09,9.345,8.73,9.2,0.12,1.32,758973.349567,10200,9.1121,{"date":427,"open":398,"high":428,"low":429,"close":400,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-13",9.26,8.93,0.015,0.17,828054.740555,12359,9.1346,{"date":436,"open":429,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",9.145,8.86,9.065,0.215,2.43,744132.25766,13004,9.0464,{"date":446,"open":218,"high":144,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",8.5,8.85,0.29,3.39,900422.639424,14630,8.7742,{"date":455,"open":456,"high":228,"low":457,"close":157,"change":431,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",8.4,8.29,2.03,1007280.482886,16157,8.478,{"date":463,"open":464,"high":158,"low":457,"close":465,"change":260,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-07",8.53,8.39,-3.67,1054478.881607,16963,8.4533,{"date":471,"open":472,"high":473,"low":228,"close":217,"change":401,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",8.76,9.11,-0.23,577009.816203,10755,8.8127,{"date":479,"open":399,"high":480,"low":481,"close":419,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",8.96,8.605,0.11,1.28,875738.812049,13481,8.7325,{"date":488,"open":489,"high":490,"low":491,"close":195,"change":492,"percent_change":136,"volume":493,"transactions":494,"vwap":495},"2026-08-04",8.21,8.7099,8.205,0.6,918943.624322,16760,8.5736,{"date":497,"open":498,"high":499,"low":500,"close":147,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",7.93,8.12,7.75,-0.04,-0.5,905524.057907,11879,7.9694,{"date":507,"open":508,"high":509,"low":134,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",8.48,8.63,8.06,-0.43,-5.06,1060556.084984,14611,8.1189,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":180,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",8.13,8.51,8.052,8.49,5.6,845867.132658,13317,8.3852,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":98,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",7.96,8.38,7.86,8.04,0.88,904982.50016,14418,8.1149,{"date":537,"open":538,"high":539,"low":540,"close":349,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",7.895,8.035,7.65,0.08,1.01,1235105.201132,14446,7.8416,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",8.01,8.4051,7.865,7.89,0.06,0.77,1222959.470359,12942,7.9842,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",8.07,8.09,7.7,7.83,-0.15,-1.88,1088185.769388,15292,7.8433,{"date":569,"open":134,"high":570,"low":571,"close":572,"change":107,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",8.135,7.802,7.98,-1.48,953074.360757,13691,8.0145,{"date":578,"open":465,"high":579,"low":559,"close":580,"change":319,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",8.43,8.1,-4.26,964873.493254,11327,8.1761,{"date":586,"open":579,"high":587,"low":197,"close":588,"change":589,"percent_change":421,"volume":590,"transactions":591,"vwap":592},"2026-07-21",8.58,8.46,0.01,989854.712655,14831,8.4736,{"date":594,"open":595,"high":236,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",8.78,8.41,8.45,-0.27,-3.1,1000539.561227,15795,8.5433,{"date":604,"open":595,"high":605,"low":195,"close":198,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":198},"2026-07-17",9.025,-0.33,-3.65,1493000,{"date":610,"open":386,"high":611,"low":176,"close":408,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":408},"2026-07-16",9.445,-0.57,-5.93,1014800,{"date":616,"open":617,"high":618,"low":364,"close":619,"change":117,"percent_change":410,"volume":620,"transactions":9,"vwap":619},"2026-07-15",9.59,9.79,9.62,951100,{"date":622,"open":618,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-14",9.935,9.605,9.63,-0.09,-0.93,907900,{"date":630,"open":631,"high":269,"low":632,"close":318,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":318},"2026-07-13",10.19,9.46,-0.7,-6.72,1193100,{"date":637,"open":638,"high":638,"low":639,"close":280,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":280},"2026-07-10",11.11,9.91,-0.72,-6.46,1472600,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",10.97,11.17,10.89,11.14,0.14,1.27,1019300,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":563,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-08",10.86,11.34,10.63,11,-1.35,1378300,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":541,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-07",11.07,11.33,10.54,11.15,0.72,1416300,{"date":669,"open":670,"high":26,"low":671,"close":662,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":662},"2026-07-06",10.81,10.695,0.23,2.12,2851300,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",10.38,10.875,10.24,10.84,0.64,6.27,2631900,{"date":685,"open":686,"high":687,"low":688,"close":267,"change":68,"percent_change":689,"volume":690,"transactions":9,"vwap":267},"2026-07-01",10.04,10.21,9.76,2.1,2141200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-30",9.5,10.41,9.38,9.99,0.52,5.49,2367800,{"date":701,"open":428,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-29",9.52,9.125,9.47,0.18,1.94,1789300,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",8.692,9.498,9.29,0.43,4.85,6302000,{"date":717,"open":718,"high":719,"low":399,"close":438,"change":249,"percent_change":720,"volume":721,"transactions":9,"vwap":438},"2026-06-25",9.25,9.78,-4.22,1603800,{"date":723,"open":399,"high":367,"low":724,"close":718,"change":219,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-06-24",8.695,5.23,3767800,{"date":728,"open":729,"high":730,"low":518,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",8.19,9.19,8.79,0.49,5.9,3143300,{"date":736,"open":447,"high":737,"low":738,"close":739,"change":21,"percent_change":319,"volume":740,"transactions":9,"vwap":739},"2026-06-22",8.65,8.105,8.3,1964400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",7.58,8.42,7.49,8.33,1.02,13.95,14768100,{"date":751,"open":55,"high":752,"low":753,"close":754,"change":755,"percent_change":450,"volume":756,"transactions":9,"vwap":754},"2026-06-17",7.595,7.09,7.31,0.24,3405200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-16",7.3,7.43,6.95,7.07,-0.29,-3.94,1288400,{"date":767,"open":391,"high":136,"low":55,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",7.36,0.22,3.08,2064000,{"date":773,"open":76,"high":774,"low":775,"close":75,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":75},"2026-06-12",7.45,7.115,-0.08,-1.11,1664600,{"date":780,"open":781,"high":125,"low":782,"close":783,"change":784,"percent_change":366,"volume":785,"transactions":9,"vwap":783},"2026-06-11",6.73,6.51,7.22,0.61,2902700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":179,"percent_change":784,"volume":792,"transactions":9,"vwap":791},"2026-06-10",6.55,6.87,6.43,6.61,1137300,{"date":794,"open":795,"high":77,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-09",6.49,6.34,6.57,0.16,2.5,957700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":763,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-08",6.74,6.84,6.385,6.41,-4.33,862800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":137,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-05",7.17,7.2,6.63,6.7,-7.46,701800,{"date":818,"open":789,"high":819,"low":789,"close":94,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":94},"2026-06-04",7.5,0.39,5.69,1009100,{"date":824,"open":825,"high":826,"low":814,"close":20,"change":827,"percent_change":293,"volume":828,"transactions":9,"vwap":20},"2026-06-03",6.86,7,0.27,998500,{"date":830,"open":67,"high":75,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-02",6.56,6.58,-0.61,-8.48,1581700,{"date":837,"open":391,"high":135,"low":838,"close":839,"change":563,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-01",6.96,7.19,-2.04,771000,{"date":843,"open":55,"high":774,"low":844,"close":845,"change":827,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-29",7.02,7.34,3.82,1268100,{"date":849,"open":844,"high":850,"low":851,"close":762,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":762},"2026-05-28",7.18,6.854,0.05,0.71,727900,{"date":856,"open":857,"high":75,"low":858,"close":844,"change":649,"percent_change":458,"volume":859,"transactions":9,"vwap":844},"2026-05-27",6.79,6.755,868100,{"date":861,"open":45,"high":862,"low":814,"close":18,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":18},"2026-05-26",6.93,0.26,3.93,790800,{"date":867,"open":795,"high":803,"low":868,"close":869,"change":421,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-22",6.36,6.62,1.85,967900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":219,"volume":879,"transactions":9,"vwap":877},"2026-05-21",6.35,6.6,6.251,6.5,0.03,742800,{"date":881,"open":882,"high":795,"low":883,"close":884,"change":820,"percent_change":806,"volume":885,"transactions":9,"vwap":884},"2026-05-20",6.18,6.098,6.47,1059400,{"date":887,"open":884,"high":888,"low":889,"close":890,"change":511,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-19",6.52,6,6.08,-6.61,1831700,{"date":894,"open":895,"high":86,"low":806,"close":782,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":782},"2026-05-18",6.81,-0.41,-5.92,1028500,{"date":900,"open":760,"high":745,"low":803,"close":57,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":57},"2026-05-15",-0.71,-9.31,2022300,{"date":905,"open":819,"high":498,"low":845,"close":906,"change":907,"percent_change":450,"volume":908,"transactions":9,"vwap":906},"2026-05-14",7.63,0.25,1543700,{"date":910,"open":819,"high":911,"low":67,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-13",7.79,7.38,-0.34,-4.4,1595500,{"date":917,"open":918,"high":919,"low":768,"close":920,"change":179,"percent_change":697,"volume":921,"transactions":9,"vwap":920},"2026-05-12",7.67,7.73,7.72,1011000,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":330,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",7.33,7.87,7.68,5.64,972400,{"date":930,"open":931,"high":754,"low":844,"close":391,"change":368,"percent_change":932,"volume":933,"transactions":9,"vwap":391},"2026-05-08",7.03,2.83,924600,{"date":935,"open":783,"high":936,"low":825,"close":762,"change":78,"percent_change":937,"volume":938,"transactions":9,"vwap":762},"2026-05-07",7.336,-1.81,752700,{"date":940,"open":838,"high":125,"low":825,"close":812,"change":302,"percent_change":941,"volume":942,"transactions":9,"vwap":812},"2026-05-06",4.35,2262300,{"date":944,"open":768,"high":136,"low":945,"close":106,"change":606,"percent_change":946,"volume":947,"transactions":9,"vwap":106},"2026-05-05",6.762,-4.56,1422000,{"date":949,"open":950,"high":951,"low":55,"close":97,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":97},"2026-05-04",7.13,7.535,0.1,1.4,1323600,{"date":956,"open":76,"high":957,"low":958,"close":950,"change":78,"percent_change":959,"volume":960,"transactions":9,"vwap":950},"2026-05-01",7.32,7.035,-1.79,1007800,{"date":962,"open":963,"high":754,"low":931,"close":76,"change":68,"percent_change":964,"volume":965,"transactions":9,"vwap":76},"2026-04-30",7.05,2.98,754700,{"date":967,"open":845,"high":968,"low":825,"close":963,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":963},"2026-04-29",7.4,-0.4,-5.37,1132300,{"date":973,"open":745,"high":974,"low":975,"close":774,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":774},"2026-04-28",7.66,7.37,-0.05,-0.67,690600,{"date":980,"open":981,"high":982,"low":983,"close":819,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":819},"2026-04-27",7.88,8.08,7.485,-0.42,-5.3,745600,{"date":988,"open":989,"high":491,"low":990,"close":991,"change":992,"percent_change":607,"volume":993,"transactions":9,"vwap":991},"2026-04-24",8.2,7.76,7.92,-0.3,737000,{"date":995,"open":529,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",8.52,8.14,8.22,-0.18,-2.14,531400,{"date":1003,"open":1004,"high":596,"low":510,"close":456,"change":755,"percent_change":1005,"volume":1006,"transactions":9,"vwap":456},"2026-04-22",8.24,2.94,733100,{"date":1008,"open":588,"high":588,"low":1009,"close":207,"change":606,"percent_change":1010,"volume":1011,"transactions":9,"vwap":207},"2026-04-21",8.085,-3.89,992000,{"date":1013,"open":1014,"high":1015,"low":588,"close":521,"change":58,"percent_change":1016,"volume":1017,"transactions":9,"vwap":521},"2026-04-20",8.55,8.805,-1.62,877900,{"date":1019,"open":737,"high":218,"low":1020,"close":509,"change":755,"percent_change":1021,"volume":1022,"transactions":9,"vwap":509},"2026-04-17",8.34,2.86,977100,{"date":1024,"open":1025,"high":579,"low":1026,"close":465,"change":98,"percent_change":1027,"volume":1028,"transactions":9,"vwap":465},"2026-04-16",8.26,8.057,0.84,672700,{"date":1030,"open":998,"high":1031,"low":134,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-15",8.36,8.32,0.09,1.09,934000,{"date":1037,"open":588,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-14",8.866,8.18,8.23,-0.16,-1.91,1588400,{"date":1045,"open":548,"high":1046,"low":1047,"close":465,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":465},"2026-04-13",8.686,7.61,0.37,4.61,2143900,{"date":1052,"open":518,"high":1053,"low":1054,"close":147,"change":776,"percent_change":1055,"volume":1056,"transactions":9,"vwap":147},"2026-04-10",8.25,7.9,-0.99,647600,{"date":1058,"open":134,"high":1053,"low":911,"close":580,"change":541,"percent_change":33,"volume":1059,"transactions":9,"vwap":580},"2026-04-09",721900,{"date":1061,"open":559,"high":580,"low":920,"close":147,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":147},"2026-04-08",0.28,3.62,644200,{"date":1066,"open":1067,"high":1068,"low":760,"close":1067,"change":1069,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-07",7.74,7.815,0,835800,{"date":1072,"open":819,"high":580,"low":135,"close":1067,"change":907,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1067},"2026-04-06",3.34,947200,{"date":1076,"open":1077,"high":1068,"low":1078,"close":745,"change":482,"percent_change":1079,"volume":1080,"transactions":9,"vwap":745},"2026-04-02",7.12,7.01,1.49,808800,{"date":1082,"open":116,"high":1083,"low":1084,"close":912,"change":705,"percent_change":799,"volume":1085,"transactions":9,"vwap":912},"2026-04-01",7.625,7.25,903100,{"date":1087,"open":813,"high":97,"low":813,"close":812,"change":853,"percent_change":1088,"volume":1089,"transactions":9,"vwap":812},"2026-03-31",10.94,2022700,{"date":1091,"open":55,"high":55,"low":1092,"close":795,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":795},"2026-03-30",6.4,-0.62,-8.72,1242200,{"date":1097,"open":919,"high":991,"low":963,"close":55,"change":1093,"percent_change":1098,"volume":1099,"transactions":9,"vwap":55},"2026-03-27",-8.02,826500,{"date":1101,"open":67,"high":528,"low":67,"close":919,"change":1102,"percent_change":57,"volume":1103,"transactions":9,"vwap":919},"2026-03-26",0.5,1152400,{"date":1105,"open":20,"high":924,"low":16,"close":97,"change":1106,"percent_change":1040,"volume":1107,"transactions":9,"vwap":97},"2026-03-25",0.55,793500,{"date":1109,"open":86,"high":762,"low":813,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-24",6.68,-0.46,-6.44,760200,{"date":1115,"open":75,"high":1116,"low":1117,"close":75,"change":482,"percent_change":1118,"volume":1119,"transactions":9,"vwap":75},"2026-03-23",7.39,6.99,1.56,941100,{"date":1121,"open":1122,"high":1123,"low":86,"close":931,"change":626,"percent_change":1124,"volume":1125,"transactions":9,"vwap":931},"2026-03-20",7.46,7.605,-1.26,1457400,{"date":1127,"open":1117,"high":391,"low":1128,"close":1077,"change":1069,"percent_change":1069,"volume":1129,"transactions":9,"vwap":1077},"2026-03-19",6.8,1007100,{"date":1131,"open":918,"high":918,"low":753,"close":1077,"change":379,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1077},"2026-03-18",-8.25,1081800,{"date":1135,"open":1122,"high":1136,"low":845,"close":990,"change":1062,"percent_change":1137,"volume":1138,"transactions":9,"vwap":990},"2026-03-17",7.99,3.74,1615300,{"date":1140,"open":774,"high":1141,"low":1142,"close":136,"change":431,"percent_change":1143,"volume":1144,"transactions":9,"vwap":136},"2026-03-16",7.785,7.44,2.33,2320100,{"date":1146,"open":911,"high":1147,"low":96,"close":754,"change":969,"percent_change":1148,"volume":1149,"transactions":9,"vwap":754},"2026-03-13",7.84,-5.19,2041300,{"date":1151,"open":774,"high":991,"low":1084,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-12",7.71,-0.005,-0.06,1580100,{"date":1157,"open":134,"high":560,"low":875,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-11",7.715,-0.465,-5.68,4257100,{"date":1163,"open":499,"high":198,"low":1164,"close":1039,"change":798,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1039},"2026-03-10",7.825,2,2431000,{"date":1168,"open":106,"high":989,"low":1169,"close":147,"change":650,"percent_change":1170,"volume":1171,"transactions":9,"vwap":147},"2026-03-09",6.875,18.81,4933000,{"date":1173,"open":1174,"high":77,"low":1175,"close":17,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":17},"2026-03-06",6.25,5.78,1.14,20.32,4808000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-05",5.94,5.99,5.524,5.61,-0.53,-8.63,1140300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":705,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-04",6.04,6.265,5.916,6.14,3.02,576500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-03",5.95,6.13,5.83,5.96,-0.24,-3.87,555400,{"date":1206,"open":1207,"high":1208,"low":1201,"close":1209,"change":117,"percent_change":1041,"volume":1210,"transactions":9,"vwap":1209},"2026-03-02",6.03,6.23,6.2,609500,{"date":1212,"open":882,"high":788,"low":1213,"close":1214,"change":776,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-27",6.06,6.21,-1.27,908200,{"date":1218,"open":1174,"high":1219,"low":1198,"close":1220,"change":401,"percent_change":260,"volume":1221,"transactions":9,"vwap":1220},"2026-02-26",6.322,6.29,755900,{"date":1223,"open":882,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":689,"volume":1228,"transactions":9,"vwap":1226},"2026-02-25",6.504,6.17,6.31,0.13,1093400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":882,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":882},"2026-02-24",5.91,6.32,0.31,5.28,922300,{"date":1237,"open":1238,"high":1198,"low":1239,"close":1240,"change":798,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-23",5.67,5.62,5.87,2.8,595000,{"date":1244,"open":1175,"high":1245,"low":1246,"close":1247,"change":270,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-20",5.88,5.515,5.71,-2.89,675100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1245,"change":501,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1245},"2026-02-19",5.81,5.991,5.57,-0.68,921000,{"date":1258,"open":1259,"high":882,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-18",5.44,5.42,5.92,0.42,7.64,2079200,{"date":1266,"open":1193,"high":1267,"low":725,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-17",6.19,5.5,-0.69,-11.15,2346700,{"date":1273,"open":890,"high":1274,"low":1213,"close":1267,"change":482,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-02-13",6.39,1.81,876200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":890,"change":260,"percent_change":1282,"volume":1283,"transactions":9,"vwap":890},"2026-02-12",6.44,6.45,6.01,-5,1186000,{"date":1285,"open":106,"high":106,"low":1286,"close":1092,"change":1185,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1092},"2026-02-11",6.12,-7.65,1207100,{"date":1290,"open":862,"high":924,"low":1291,"close":862,"change":98,"percent_change":747,"volume":1292,"transactions":9,"vwap":862},"2026-02-10",6.72,1845600,{"date":1294,"open":797,"high":1117,"low":1247,"close":825,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":825},"2026-02-09",0.34,5.21,1965400,{"date":1299,"open":1092,"high":813,"low":874,"close":888,"change":449,"percent_change":1300,"volume":1301,"transactions":9,"vwap":888},"2026-02-06",4.65,1888900,{"date":1303,"open":1274,"high":1304,"low":1305,"close":1208,"change":763,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1208},"2026-02-05",6.66,6.111,-4.45,1450800,{"date":1309,"open":782,"high":875,"low":682,"close":888,"change":401,"percent_change":1310,"volume":1311,"transactions":9,"vwap":888},"2026-02-04",-0.31,1188400,{"date":1313,"open":806,"high":813,"low":1274,"close":1314,"change":482,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",6.54,1.71,1028800,{"date":1318,"open":1092,"high":831,"low":874,"close":790,"change":21,"percent_change":1111,"volume":1319,"transactions":9,"vwap":790},"2026-02-02",1033200,{"date":1321,"open":1280,"high":875,"low":1220,"close":1322,"change":58,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-30",6.46,-2.12,834300,{"date":1326,"open":782,"high":781,"low":1327,"close":875,"change":852,"percent_change":1328,"volume":1329,"transactions":9,"vwap":875},"2026-01-29",6.485,0.76,509000,{"date":1331,"open":1332,"high":1333,"low":790,"close":788,"change":401,"percent_change":992,"volume":1334,"transactions":9,"vwap":788},"2026-01-28",6.59,6.655,622600,{"date":1336,"open":1337,"high":1291,"low":1274,"close":797,"change":421,"percent_change":1338,"volume":1339,"transactions":9,"vwap":797},"2026-01-27",6.42,1.86,484100,{"date":1341,"open":877,"high":1342,"low":874,"close":1280,"change":563,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1280},"2026-01-26",6.625,-2.27,608000,{"date":1346,"open":857,"high":761,"low":1347,"close":875,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":875},"2026-01-23",6.595,-0.26,-3.79,866400,{"date":1352,"open":1267,"high":57,"low":1193,"close":825,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":825},"2026-01-22",0.7,11.36,2738400,{"date":1357,"open":1184,"high":1358,"low":1184,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-21",6.24,6.16,0.54,9.61,1202000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1239,"change":188,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1239},"2026-01-20",5.33,5.73,5.26,2.74,566400,{"date":1371,"open":927,"high":1372,"low":1373,"close":1374,"change":126,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",5.745,5.41,5.47,-3.36,907600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":563,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-15",5.75,5.89,5.632,5.66,-2.58,699000,{"date":1386,"open":1387,"high":1201,"low":1387,"close":1252,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1252},"2026-01-14",5.16,0.65,12.6,1973600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1387,"change":776,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1387},"2026-01-13",5.27,5.31,5.055,-1.53,1162900,{"date":1399,"open":1367,"high":1393,"low":1400,"close":1401,"change":976,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-12",4.92,5.24,-0.95,2065000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":401,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-09",5.37,5.497,5.17,5.29,-0.38,656600,{"date":1413,"open":522,"high":522,"low":1414,"close":1394,"change":992,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1394},"2026-01-08",5.232,-5.35,873800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1184,"change":421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1184},"2026-01-07",5.51,5.77,5.48,2.19,640700,{"date":1425,"open":1394,"high":1426,"low":1393,"close":698,"change":798,"percent_change":1427,"volume":1428,"transactions":9,"vwap":698},"2026-01-06",5.53,3,1126600,{"date":1430,"open":1431,"high":698,"low":1432,"close":1365,"change":107,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1365},"2026-01-05",5.43,5.165,-2.2,1147000,{"date":1436,"open":1366,"high":1437,"low":1438,"close":1439,"change":126,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-02",5.765,5.395,5.45,-3.37,1212300,{"date":1443,"open":1382,"high":1175,"low":1444,"close":927,"change":1154,"percent_change":1445,"volume":1446,"transactions":9,"vwap":927},"2025-12-31",5.625,-1.05,1045000,{"date":1448,"open":1449,"high":1450,"low":522,"close":1451,"change":589,"percent_change":705,"volume":1452,"transactions":9,"vwap":1451},"2025-12-30",5.65,5.85,5.7,790500,{"date":1454,"open":1366,"high":1455,"low":1184,"close":821,"change":563,"percent_change":1456,"volume":1457,"transactions":9,"vwap":821},"2025-12-29",5.818,-2.57,839500,{"date":1459,"open":1240,"high":1460,"low":1461,"close":1462,"change":1154,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-26",5.97,5.76,5.84,-1.02,481500,{"date":1466,"open":1200,"high":1467,"low":1200,"close":733,"change":1069,"percent_change":1069,"volume":1468,"transactions":9,"vwap":733},"2025-12-24",6.07,282600,{"date":1470,"open":1380,"high":1471,"low":1472,"close":733,"change":776,"percent_change":1473,"volume":1474,"transactions":9,"vwap":733},"2025-12-23",5.965,5.68,-1.34,703300,{"date":1476,"open":733,"high":1358,"low":1477,"close":1478,"change":179,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-22",5.82,5.98,0.67,1235900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1181,"change":390,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1181},"2025-12-19",5.32,6.105,5.275,12.5,2015400,{"date":1489,"open":1260,"high":1490,"low":1491,"close":1234,"change":410,"percent_change":79,"volume":1492,"transactions":9,"vwap":1234},"2025-12-18",5.55,5.18,894300,{"date":1494,"open":1462,"high":889,"low":1495,"close":1496,"change":22,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-17",5.34,5.38,-7.56,961700,{"date":1500,"open":1238,"high":733,"low":1501,"close":1477,"change":482,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1477},"2025-12-16",5.552,1.93,1150300,{"date":1505,"open":1478,"high":889,"low":1506,"close":1247,"change":1041,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1247},"2025-12-15",5.662,-2.73,645200,{"date":1510,"open":1245,"high":1190,"low":1511,"close":1240,"change":1069,"percent_change":1069,"volume":1512,"transactions":9,"vwap":1240},"2025-12-12",5.79,648300,{"date":1514,"open":1245,"high":1460,"low":1515,"close":1240,"change":117,"percent_change":270,"volume":1516,"transactions":9,"vwap":1240},"2025-12-11",5.74,683100,{"date":1518,"open":1519,"high":1182,"low":821,"close":1245,"change":1227,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1245},"2025-12-10",5.72,2.26,743900,{"date":1523,"open":1238,"high":1524,"low":1374,"close":1379,"change":179,"percent_change":1353,"volume":1525,"transactions":9,"vwap":1379},"2025-12-09",5.915,1238300,{"date":1527,"open":1462,"high":1528,"low":1254,"close":1247,"change":1154,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1247},"2025-12-08",5.86,-1.04,671800,{"date":1532,"open":1198,"high":1533,"low":1461,"close":1420,"change":563,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1420},"2025-12-05",6.15,-2.53,1106600,{"date":1537,"open":1496,"high":1460,"low":1538,"close":1261,"change":348,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1261},"2025-12-04",5.355,14.07,1642300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1033,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-03",5.11,5.3,5.03,5.19,1.76,712700,{"date":1550,"open":1546,"high":725,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-02",4.98,5.1,-0.11,-2.11,781100,{"date":1557,"open":1483,"high":1558,"low":1400,"close":1296,"change":402,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1296},"2025-12-01",5.4,-4.05,1322000,{"date":1562,"open":1496,"high":1439,"low":1563,"close":1431,"change":98,"percent_change":282,"volume":1564,"transactions":9,"vwap":1431},"2025-11-28",5.25,304400,{"date":1566,"open":1567,"high":1568,"low":1545,"close":1569,"change":68,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-26",5.15,5.39,5.36,4.08,607900,{"date":1573,"open":1574,"high":1408,"low":1575,"close":1567,"change":755,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1567},"2025-11-25",4.93,4.86,4.89,766100,{"date":1579,"open":1580,"high":1551,"low":1300,"close":1581,"change":68,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-24",4.69,4.91,4.47,839700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":755,"percent_change":1496,"volume":1590,"transactions":9,"vwap":1589},"2025-11-21",4.495,4.83,4.451,4.7,1305200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":401,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-20",4.6,4.78,4.44,4.46,-0.45,976400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":589,"percent_change":769,"volume":1605,"transactions":9,"vwap":1604},"2025-11-19",4.41,4.67,4.4,4.48,1065800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1582,"change":1227,"percent_change":1427,"volume":1611,"transactions":9,"vwap":1582},"2025-11-18",4.27,4.73,4.24,1628500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":952,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-17",4.355,4.64,4.16,4.34,2.36,1124800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1610,"change":1154,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1610},"2025-11-14",4.33,4.474,4.155,-1.4,1581600,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":22,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-13",4.76,4.245,4.3,-9.28,1649100,{"date":1635,"open":1636,"high":1551,"low":1604,"close":1637,"change":68,"percent_change":1615,"volume":1638,"transactions":9,"vwap":1637},"2025-11-12",4.5,4.74,1340300,{"date":1640,"open":1641,"high":1589,"low":1642,"close":1643,"change":159,"percent_change":357,"volume":1644,"transactions":9,"vwap":1643},"2025-11-11",4.11,4.05,4.53,1662900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1033,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-10",4.12,4.23,4.0050001,4.15,2.22,1114000,{"date":1654,"open":1641,"high":1655,"low":27,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-07",4.21,4.06,-0.155,-3.68,965500,{"date":1661,"open":1662,"high":331,"low":1662,"close":1663,"change":1664,"percent_change":1084,"volume":1665,"transactions":9,"vwap":1663},"2025-11-06",3.94,4.215,0.285,1163100,{"date":1667,"open":1668,"high":1668,"low":1669,"close":864,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":864},"2025-11-05",4.51,3.91,-0.475,-10.78,1742200,{"date":1674,"open":1675,"high":1676,"low":864,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-04",4.71,4.8,4.405,-0.795,-15.29,3018800,{"date":1682,"open":1683,"high":1421,"low":1684,"close":1685,"change":126,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-03",5.35,5.091,5.2,-3.53,1736800,{"date":1689,"open":1569,"high":1490,"low":1296,"close":1568,"change":541,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1568},"2025-10-31",1.51,801500,{"date":1693,"open":1421,"high":1694,"low":1409,"close":1394,"change":999,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1394},"2025-10-30",5.638,-3.28,771100,{"date":1698,"open":1245,"high":1245,"low":1699,"close":698,"change":511,"percent_change":1700,"volume":1701,"transactions":9,"vwap":698},"2025-10-29",5.46,-7.26,929900,{"date":1703,"open":1528,"high":1704,"low":1515,"close":1261,"change":1705,"percent_change":1295,"volume":1706,"transactions":9,"vwap":1261},"2025-10-28",6.025,0.02,682500,{"date":1708,"open":1175,"high":1709,"low":1451,"close":733,"change":1062,"percent_change":1551,"volume":1710,"transactions":9,"vwap":733},"2025-10-27",6.09,627100,{"date":1712,"open":927,"high":1713,"low":698,"close":1239,"change":952,"percent_change":1275,"volume":1714,"transactions":9,"vwap":1239},"2025-10-24",5.755,734800,{"date":1716,"open":1717,"high":821,"low":1421,"close":1718,"change":107,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-23",5.63,5.52,-2.13,996700,{"date":1722,"open":1201,"high":1723,"low":1724,"close":927,"change":169,"percent_change":1725,"volume":1726,"transactions":9,"vwap":927},"2025-10-22",6.05,5.54,-6.16,899600,{"date":1728,"open":1225,"high":1174,"low":733,"close":1281,"change":58,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1281},"2025-10-21",-2.28,600600,{"date":1732,"open":1201,"high":1533,"low":1528,"close":1533,"change":827,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1533},"2025-10-20",4.59,1080600,{"date":1736,"open":1199,"high":1208,"low":1737,"close":1245,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1245},"2025-10-17",5.715,-0.28,-4.55,1015700,{"date":1742,"open":1743,"high":1744,"low":1460,"close":1359,"change":1041,"percent_change":1534,"volume":1745,"transactions":9,"vwap":1359},"2025-10-16",6.38,6.533,916600,{"date":1747,"open":1748,"high":1092,"low":1213,"close":1232,"change":1033,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1232},"2025-10-15",6.28,1.44,566600,{"date":1752,"open":1450,"high":1748,"low":1252,"close":1208,"change":769,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1208},"2025-10-14",3.66,631000,{"date":1756,"open":1213,"high":882,"low":1231,"close":1281,"change":852,"percent_change":1027,"volume":1757,"transactions":9,"vwap":1281},"2025-10-13",816400,{"date":1759,"open":790,"high":884,"low":1200,"close":1201,"change":22,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1201},"2025-10-10",-6.87,793300,{"date":1763,"open":1226,"high":832,"low":1220,"close":1092,"change":1033,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1092},"2025-10-09",1.43,937900,{"date":1767,"open":1490,"high":857,"low":1768,"close":1226,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1226},"2025-10-08",5.535,0.79,14.31,3018900,{"date":1773,"open":1699,"high":1718,"low":1774,"close":1718,"change":179,"percent_change":348,"volume":1775,"transactions":9,"vwap":1718},"2025-10-07",5.215,1276000,{"date":1777,"open":1182,"high":1213,"low":1259,"close":1421,"change":984,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1421},"2025-10-06",-7.12,782900,{"date":1781,"open":1379,"high":1782,"low":1379,"close":733,"change":798,"percent_change":1783,"volume":1784,"transactions":9,"vwap":733},"2025-10-03",6.0050001,2.79,1194300,{"date":1786,"open":1261,"high":1199,"low":1247,"close":1515,"change":78,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1515},"2025-10-02",-2.21,1613100,{"date":1790,"open":1709,"high":1359,"low":1252,"close":1240,"change":992,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1240},"2025-10-01",-4.86,1257500,{"date":1794,"open":1198,"high":1214,"low":1795,"close":1225,"change":368,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1225},"2025-09-30",5.8,3.35,1206900,{"date":1799,"open":882,"high":868,"low":1201,"close":1460,"change":999,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1460},"2025-09-29",-2.93,966200,{"date":1803,"open":1478,"high":1359,"low":1420,"close":1533,"change":672,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1533},"2025-09-26",3.89,1183200,{"date":1807,"open":1808,"high":1226,"low":1379,"close":1261,"change":260,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1261},"2025-09-25",6.26,-5.13,1069000,{"date":1812,"open":1683,"high":1813,"low":1367,"close":1358,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1358},"2025-09-24",6.365,0.91,17.07,2664000,{"date":1818,"open":1401,"high":1421,"low":1491,"close":1365,"change":798,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1365},"2025-09-23",3.09,1718200,{"date":1822,"open":1567,"high":1401,"low":1545,"close":1408,"change":852,"percent_change":99,"volume":1823,"transactions":9,"vwap":1408},"2025-09-22",629600,{"date":1825,"open":1373,"high":1431,"low":1545,"close":1826,"change":260,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-19",5.12,-5.88,3060700,{"date":1830,"open":1451,"high":1451,"low":1831,"close":1259,"change":21,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1259},"2025-09-18",5.405,-0.55,1252700,{"date":1835,"open":1699,"high":1836,"low":1260,"close":1374,"change":552,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1374},"2025-09-17",5.785,1.11,844700,{"date":1840,"open":1419,"high":1184,"low":1558,"close":1373,"change":776,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1373},"2025-09-16",-1.46,715000,{"date":1844,"open":1431,"high":821,"low":1683,"close":698,"change":952,"percent_change":1338,"volume":1845,"transactions":9,"vwap":698},"2025-09-15",665300,{"date":1847,"open":1409,"high":1848,"low":1563,"close":1568,"change":541,"percent_change":1690,"volume":1849,"transactions":9,"vwap":1568},"2025-09-12",5.495,918600,{"date":1851,"open":1563,"high":1852,"low":1853,"close":1394,"change":98,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1394},"2025-09-11",5.383,5.185,1.34,482800,{"date":1857,"open":1858,"high":1365,"low":1551,"close":1401,"change":755,"percent_change":1676,"volume":1859,"transactions":9,"vwap":1401},"2025-09-10",5.02,1105400,{"date":1861,"open":1826,"high":1862,"low":1863,"close":1864,"change":78,"percent_change":1534,"volume":1865,"transactions":9,"vwap":1864},"2025-09-09",5.13,4.865,5,1260900,{"date":1867,"open":1268,"high":1868,"low":1869,"close":1862,"change":169,"percent_change":138,"volume":1870,"transactions":9,"vwap":1862},"2025-09-08",5.58,5.04,1155900,{"date":1872,"open":1184,"high":1873,"low":1438,"close":1268,"change":1154,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1268},"2025-09-05",5.735,-1.08,1143100,{"date":1877,"open":1461,"high":1461,"low":1373,"close":1878,"change":126,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-04",5.56,-3.3,659700,{"date":1882,"open":1496,"high":1420,"low":1495,"close":1379,"change":1883,"percent_change":1380,"volume":1884,"transactions":9,"vwap":1379},"2025-09-03",0.32,548400,{"date":1886,"open":1260,"high":1887,"low":1683,"close":1431,"change":976,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1431},"2025-09-02",5.721,-0.91,760800,{"date":1891,"open":927,"high":927,"low":1406,"close":1421,"change":58,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1421},"2025-08-29",-2.49,508600,{"date":1895,"open":1472,"high":1795,"low":522,"close":1239,"change":1069,"percent_change":1069,"volume":1896,"transactions":9,"vwap":1239},"2025-08-28",536800,{"date":1898,"open":1472,"high":1420,"low":1899,"close":1239,"change":626,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1239},"2025-08-27",5.585,-1.58,458100,{"date":1903,"open":522,"high":1519,"low":1878,"close":1247,"change":482,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1247},"2025-08-26",1.96,374100,{"date":1907,"open":1261,"high":1908,"low":1254,"close":522,"change":606,"percent_change":1909,"volume":1910,"transactions":9,"vwap":522},"2025-08-25",5.93,-5.56,805100,{"date":1912,"open":1366,"high":1467,"low":1913,"close":1908,"change":827,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1908},"2025-08-22",5.655,4.77,794400,{"date":1917,"open":1490,"high":1366,"low":1918,"close":1382,"change":1069,"percent_change":1069,"volume":1919,"transactions":9,"vwap":1382},"2025-08-21",5.462,742700,{"date":1921,"open":1519,"high":1455,"low":1374,"close":1382,"change":58,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1382},"2025-08-20",-2.41,922600,{"date":1925,"open":889,"high":1281,"low":1366,"close":1795,"change":474,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1795},"2025-08-19",-3.81,852300,{"date":1929,"open":1533,"high":1748,"low":1207,"close":1207,"change":776,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1207},"2025-08-18",-1.31,858900,{"date":1933,"open":1225,"high":1934,"low":1935,"close":1936,"change":1154,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-15",6.255,6.02,6.11,-0.97,886100,{"date":1940,"open":814,"high":17,"low":1709,"close":1225,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1225},"2025-08-14",-0.51,-7.63,1333400,{"date":1945,"open":1190,"high":1946,"low":1240,"close":1110,"change":681,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1110},"2025-08-13",6.808,10.6,1449500,{"date":1950,"open":1533,"high":1951,"low":1782,"close":1190,"change":501,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1190},"2025-08-12",6.309,-0.66,1665200,{"date":1955,"open":1174,"high":1226,"low":1379,"close":890,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":890},"2025-08-11",-0.21,-3.34,983700,{"date":1960,"open":1214,"high":1961,"low":1209,"close":1220,"change":952,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1220},"2025-08-08",6.53,1.62,1125800,{"date":1965,"open":1327,"high":1314,"low":1709,"close":1267,"change":260,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1267},"2025-08-07",-4.92,1223800,{"date":1969,"open":813,"high":1970,"low":1971,"close":782,"change":126,"percent_change":1972,"volume":1973,"transactions":9,"vwap":782},"2025-08-06",6.64,6.358,-2.84,1109700,{"date":1975,"open":1976,"high":85,"low":1332,"close":814,"change":107,"percent_change":1977,"volume":1978,"transactions":9,"vwap":814},"2025-08-05",6.83,-1.76,708500,{"date":1980,"open":20,"high":1981,"low":1314,"close":16,"change":117,"percent_change":563,"volume":1982,"transactions":9,"vwap":16},"2025-08-04",7.041,1126900,{"date":1984,"open":56,"high":85,"low":1280,"close":1976,"change":117,"percent_change":563,"volume":1985,"transactions":9,"vwap":1976},"2025-08-01",1146100,{"date":1987,"open":931,"high":96,"low":17,"close":804,"change":474,"percent_change":1988,"volume":1989,"transactions":9,"vwap":804},"2025-07-31",-3.25,1261100,{"date":1991,"open":762,"high":975,"low":1992,"close":762,"change":1069,"percent_change":1069,"volume":1993,"transactions":9,"vwap":762},"2025-07-30",6.867,1653300,{"date":1995,"open":826,"high":1996,"low":45,"close":762,"change":852,"percent_change":853,"volume":1997,"transactions":9,"vwap":762},"2025-07-29",7.265,1582700,{"date":1999,"open":931,"high":75,"low":1128,"close":844,"change":1705,"percent_change":449,"volume":2000,"transactions":9,"vwap":844},"2025-07-28",1106300,{"date":2002,"open":814,"high":826,"low":884,"close":826,"change":1883,"percent_change":2003,"volume":2004,"transactions":9,"vwap":826},"2025-07-25",4.79,1515900,{"date":2006,"open":1291,"high":1077,"low":2007,"close":1110,"change":776,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1110},"2025-07-24",6.643,-1.18,1584100,{"date":2011,"open":1226,"high":2012,"low":2013,"close":45,"change":2014,"percent_change":519,"volume":2015,"transactions":9,"vwap":45},"2025-07-23",6.848,6.304,0.53,1426200,{"date":2017,"open":1232,"high":874,"low":1515,"close":1208,"change":58,"percent_change":1433,"volume":2018,"transactions":9,"vwap":1208},"2025-07-22",2166500,{"date":2020,"open":1333,"high":761,"low":1359,"close":2021,"change":401,"percent_change":1310,"volume":2022,"transactions":9,"vwap":2021},"2025-07-21",6.37,2487200,{"date":2024,"open":1528,"high":20,"low":1528,"close":1274,"change":492,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1274},"2025-07-18",10.36,3441300,{"date":2028,"open":1461,"high":1467,"low":1238,"close":1511,"change":68,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1511},"2025-07-17",3.76,2040000,{"date":2032,"open":1421,"high":1366,"low":1558,"close":1868,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1868},"2025-07-16",0.19,3.53,1283900,{"date":2037,"open":1374,"high":1490,"low":1365,"close":1568,"change":776,"percent_change":1841,"volume":2038,"transactions":9,"vwap":1568},"2025-07-15",609100,{"date":2040,"open":1563,"high":1868,"low":2041,"close":1374,"change":68,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1374},"2025-07-14",5.222,3.99,820600,{"date":2045,"open":1394,"high":1558,"low":2046,"close":1367,"change":1041,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1367},"2025-07-11",5.192,-2.95,618400,{"date":2050,"open":1724,"high":1724,"low":1296,"close":1260,"change":410,"percent_change":937,"volume":2051,"transactions":9,"vwap":1260},"2025-07-10",1292800,{"date":2053,"open":1569,"high":1451,"low":2054,"close":1718,"change":1062,"percent_change":1495,"volume":2055,"transactions":9,"vwap":1718},"2025-07-09",5.203,1615400,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1401,"change":2060,"percent_change":1291,"volume":2061,"transactions":9,"vwap":1401},"2025-07-08",4.94,5.318,0.33,1916900,{"date":2063,"open":2064,"high":2065,"low":1629,"close":1581,"change":107,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1581},"2025-07-07",4.95,5.06,-2.39,737600,{"date":2069,"open":2070,"high":1862,"low":714,"close":1545,"change":798,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1545},"2025-07-03",4.97,3.29,702300,{"date":2074,"open":2075,"high":1545,"low":2076,"close":2077,"change":827,"percent_change":1240,"volume":2078,"transactions":9,"vwap":2077},"2025-07-02",4.66,4.57,4.87,1105300,{"date":2080,"open":2081,"high":2081,"low":1636,"close":1593,"change":598,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1593},"2025-07-01",4.82,-5.54,1796200,{"date":2085,"open":1629,"high":2086,"low":1675,"close":2077,"change":188,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2077},"2025-06-30",5.157,3.18,1209300,{"date":2090,"open":1914,"high":714,"low":1615,"close":2091,"change":626,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-27",4.72,-1.87,7023300,{"date":2095,"open":2096,"high":1685,"low":2097,"close":2098,"change":98,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-06-26",4.99,4.49,4.81,1.48,1909000,{"date":2102,"open":2064,"high":1551,"low":2103,"close":1637,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1637},"2025-06-25",4.695,-0.115,-2.37,820900,{"date":2108,"open":2109,"high":2070,"low":2110,"close":2111,"change":2112,"percent_change":540,"volume":2113,"transactions":9,"vwap":2111},"2025-06-24",4.58,4.562,4.855,0.345,1000700,{"date":2115,"open":1602,"high":2116,"low":2117,"close":1668,"change":1738,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1668},"2025-06-23",4.705,4.39,-5.85,2249000,{"date":2121,"open":2122,"high":2123,"low":1049,"close":2003,"change":649,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2003},"2025-06-20",4.75,5.0050001,3.01,3572500,{"date":2127,"open":2128,"high":2129,"low":2097,"close":1300,"change":179,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1300},"2025-06-18",4.62,4.84,0.87,1074800,{"date":2133,"open":1864,"high":2134,"low":1733,"close":1049,"change":896,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1049},"2025-06-17",5.085,-8.17,2012800,{"date":2138,"open":941,"high":1409,"low":941,"close":1858,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1858},"2025-06-16",0.51,11.31,2229800,{"date":2143,"open":1601,"high":1602,"low":2144,"close":1668,"change":48,"percent_change":1396,"volume":2145,"transactions":9,"vwap":1668},"2025-06-13",4.36,1237000,{"date":2147,"open":1049,"high":2148,"low":1596,"close":2109,"change":21,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2109},"2025-06-12",4.669,-0.65,820700,{"date":2152,"open":2153,"high":2153,"low":1617,"close":1049,"change":402,"percent_change":1739,"volume":2154,"transactions":9,"vwap":1049},"2025-06-11",4.9,1612100,{"date":2156,"open":1593,"high":2157,"low":2158,"close":1587,"change":68,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1587},"2025-06-10",5.07,4.55,1657900,{"date":2161,"open":1675,"high":1675,"low":2162,"close":2128,"change":541,"percent_change":1547,"volume":2163,"transactions":9,"vwap":2128},"2025-06-09",4.435,1819700,{"date":2165,"open":2166,"high":1580,"low":2167,"close":2168,"change":449,"percent_change":16,"volume":2169,"transactions":9,"vwap":2168},"2025-06-06",4.31,4.28,4.54,1607100,{"date":2171,"open":2172,"high":1622,"low":2173,"close":2174,"change":330,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-05",3.85,3.675,4.25,10.68,2793800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1295,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-04",3.5,3.935,3.41,3.84,9.71,1847000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2179,"change":501,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2179},"2025-06-03",3.56,3.57,3.335,-1.13,1186200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2060,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-02",3.21,3.695,3.065,3.54,10.28,2274500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2194,"change":626,"percent_change":1507,"volume":2205,"transactions":9,"vwap":2194},"2025-05-30",3.25,3.265,3.1,868900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":179,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-29",3.31,3.32,3.135,3.3,1.23,742100,{"date":2215,"open":2216,"high":2217,"low":1427,"close":2218,"change":769,"percent_change":94,"volume":2219,"transactions":9,"vwap":2218},"2025-05-28",3.05,3.289,3.26,1191400,{"date":2221,"open":2222,"high":2204,"low":932,"close":2223,"change":672,"percent_change":729,"volume":2224,"transactions":9,"vwap":2223},"2025-05-27",2.88,3.04,1251900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":776,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-23",2.815,2.82,2.725,2.81,-2.77,874600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2033,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-22",2.75,2.95,2.68,2.89,7.04,1777800,{"date":2242,"open":2243,"high":1427,"low":2244,"close":2245,"change":87,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-21",2.9,2.681,2.7,-8.47,1488000,{"date":2249,"open":2238,"high":2250,"low":2251,"close":2236,"change":852,"percent_change":189,"volume":2252,"transactions":9,"vwap":2236},"2025-05-20",2.97,2.72,1991100,{"date":2254,"open":2255,"high":2243,"low":2256,"close":2243,"change":1227,"percent_change":1580,"volume":2257,"transactions":9,"vwap":2243},"2025-05-19",2.69,2.61,1599200,{"date":2259,"open":2238,"high":2260,"low":2237,"close":2261,"change":705,"percent_change":761,"volume":2262,"transactions":9,"vwap":2261},"2025-05-16",2.93,2.77,4066400,{"date":2264,"open":2265,"high":2266,"low":36,"close":2267,"change":179,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-15",2.56,2.6,2.59,1.57,1004200,{"date":2271,"open":2272,"high":2238,"low":2273,"close":2274,"change":1202,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-14",2.78,2.491,2.55,-8.6,2431800,{"date":2278,"open":2236,"high":1427,"low":2279,"close":1783,"change":1553,"percent_change":1349,"volume":2280,"transactions":9,"vwap":1783},"2025-05-13",2.705,4205600,{"date":2282,"open":2238,"high":2283,"low":2284,"close":2243,"change":649,"percent_change":2157,"volume":2285,"transactions":9,"vwap":2243},"2025-05-12",3.0050001,2.76,1443300,{"date":2287,"open":1783,"high":2216,"low":2251,"close":2284,"change":117,"percent_change":319,"volume":2288,"transactions":9,"vwap":2284},"2025-05-09",2158300,{"date":2290,"open":2245,"high":2291,"low":2292,"close":2261,"change":705,"percent_change":761,"volume":2293,"transactions":9,"vwap":2261},"2025-05-08",2.825,2.52,2151500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2267,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2267},"2025-05-07",3.45,3.495,2.53,-0.78,-23.15,2861300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-05-06",4.17,4.189,3.302,3.37,-0.86,-20.33,3290800,{"date":2312,"open":331,"high":941,"low":1662,"close":1648,"change":776,"percent_change":79,"volume":2313,"transactions":9,"vwap":1648},"2025-05-05",968300,{"date":2315,"open":2316,"high":1617,"low":2317,"close":2166,"change":390,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2166},"2025-05-02",3.69,3.67,18.08,2452300,{"date":2321,"open":2208,"high":2195,"low":2322,"close":2323,"change":1295,"percent_change":327,"volume":2324,"transactions":9,"vwap":2323},"2025-05-01",3.215,3.65,1462800,{"date":2326,"open":2216,"high":1073,"low":2124,"close":2208,"change":863,"percent_change":996,"volume":2327,"transactions":9,"vwap":2208},"2025-04-30",986000,{"date":2329,"open":2194,"high":2203,"low":2330,"close":2216,"change":999,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2216},"2025-04-29",3.035,-5.57,733300,{"date":40,"open":2211,"high":2334,"low":2194,"close":2335,"change":48,"percent_change":1323,"volume":2336,"transactions":9,"vwap":2335},3.435,3.23,675200,{"status":2338,"indices":2339,"watchlist":2378,"sectors":2399,"benchmarks":2448},"success",[2340,2346,2353,2360,2367,2373],{"symbol":2341,"name":2342,"price":2343,"change":2344,"pct_change":238,"is_up":14,"sparkline":2345,"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":2347,"name":2348,"price":2349,"change":2350,"pct_change":2351,"is_up":14,"sparkline":2352,"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":2354,"name":2355,"price":2356,"change":2357,"pct_change":952,"is_up":2358,"sparkline":2359,"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":2361,"name":2362,"price":2363,"change":2364,"pct_change":2365,"is_up":14,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":2371,"pct_change":976,"is_up":14,"sparkline":2372,"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":2374,"name":2375,"price":2376,"change":2060,"pct_change":1422,"is_up":2358,"sparkline":2377,"date":5},"VIX","CBOE VIX",15.41,"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",[2379,2386,2392],{"symbol":2380,"name":2381,"price":2382,"change":2383,"pct_change":2384,"is_up":14,"sparkline":2385,"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":2387,"name":2388,"price":2389,"change":2029,"pct_change":2390,"is_up":2358,"sparkline":2391,"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":2393,"name":2394,"price":2395,"change":2396,"pct_change":2397,"is_up":14,"sparkline":2398,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2400,2404,2409,2413,2417,2422,2426,2430,2435,2440,2444],{"name":2401,"etf":2402,"change":959,"price":2403,"is_up":14},"Technology","XLK",197.78,{"name":2405,"etf":2406,"change":2407,"price":2408,"is_up":2358},"Financials","XLF",0.89,54.23,{"name":2410,"etf":2411,"change":249,"price":2412,"is_up":14},"Healthcare","XLV",168.16,{"name":2414,"etf":2415,"change":1233,"price":2416,"is_up":2358},"Consumer Cycl","XLY",111.7,{"name":2418,"etf":2419,"change":2420,"price":2421,"is_up":2358},"Consumer Staples","XLP",2.11,83.42,{"name":2423,"etf":2424,"change":2250,"price":2425,"is_up":2358},"Energy","XLE",65.24,{"name":2427,"etf":2428,"change":2060,"price":2429,"is_up":2358},"Industrials","XLI",168.4,{"name":2431,"etf":2432,"change":2433,"price":2434,"is_up":2358},"Materials","XLB",0.59,49.27,{"name":2436,"etf":2437,"change":2438,"price":2439,"is_up":2358},"Real Estate","XLRE",0.69,40.85,{"name":2441,"etf":2442,"change":126,"price":2443,"is_up":14},"Utilities","XLU",41.07,{"name":2445,"etf":2446,"change":348,"price":2447,"is_up":2358},"Comm Services","XLC",112.07,[2449,2453,2457,2461],{"ticker":2450,"name":2451,"price":2452,"change":984,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2454,"name":2455,"price":2456,"change":1473,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2458,"name":2459,"price":2460,"change":421,"is_up":2358},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2462,"name":2463,"price":2464,"change":21,"is_up":14},"IWM","iShares Russell 2000",277.63]