[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDMT":3,"stock-historical-FDMT":31,"homepage-market-summary":2475},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FDMT","2026-10-02",{"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},"4D Molecular Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","4D Molecular Therapeutics Inc is biotechnology company advancing durable and disease-targeted therapeutics with potential to transform treatment paradigms and provide unprecedented benefits to patients. Companies focus is on advancing 4D-150 for wet age-related macular degeneration (wet AMD) and diabetic macular edema (DME) through late-stage studies. It has built a portfolio of gene therapy product candidates focused on three therapeutic areas: Ophthalmology (intravitreal vector) includes 4D-150, 4D-710 and 4D-175; Cardiology (intravenous vector) includes 4D-710, 4D-725, and Pulmonology (aerosol vector).","196","Emeryville, 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},13.67,14.12,14.135,13.6,13.84,-0.17,-1.23,980506.432696,13046,13.7621,16.93,6.96,880833.240428636,67.3,1458,{"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},3,873436,318804310.107159,302.06,"2025-04-22",[42,43,53,64,75,86,96,107,117,128,139,150,159,169,179,189,200,210,221,232,240,248,256,266,276,284,294,305,315,325,335,346,355,365,376,386,397,408,418,429,439,448,458,468,478,488,499,509,519,530,539,548,559,570,579,588,595,602,609,616,623,631,638,645,653,659,668,676,683,692,698,704,710,718,725,734,743,751,759,768,775,782,789,797,804,813,820,828,836,843,850,856,863,871,879,887,896,904,911,916,923,931,940,946,954,961,968,974,980,985,992,998,1005,1011,1017,1021,1029,1037,1043,1049,1055,1062,1068,1074,1079,1084,1089,1097,1103,1109,1117,1124,1129,1136,1144,1149,1156,1162,1166,1173,1180,1186,1191,1197,1202,1209,1213,1219,1227,1235,1242,1245,1251,1258,1262,1270,1276,1280,1284,1289,1295,1301,1308,1311,1315,1322,1330,1335,1340,1344,1350,1356,1361,1370,1378,1384,1390,1398,1405,1412,1420,1428,1437,1443,1448,1454,1462,1469,1473,1478,1486,1492,1499,1505,1512,1517,1522,1525,1530,1536,1544,1551,1555,1562,1569,1577,1584,1590,1597,1603,1609,1613,1621,1627,1631,1637,1642,1647,1654,1659,1665,1671,1675,1681,1689,1694,1699,1705,1710,1714,1720,1728,1734,1741,1748,1754,1759,1765,1771,1776,1782,1788,1792,1796,1801,1804,1808,1813,1818,1825,1829,1833,1837,1840,1844,1849,1854,1859,1863,1869,1876,1882,1888,1895,1900,1906,1913,1919,1926,1929,1934,1939,1944,1951,1957,1964,1969,1977,1983,1990,1997,2001,2008,2016,2021,2028,2034,2041,2047,2055,2062,2069,2073,2082,2090,2098,2103,2111,2118,2123,2128,2133,2140,2145,2152,2158,2164,2169,2174,2180,2185,2192,2196,2200,2206,2211,2215,2220,2226,2233,2237,2242,2248,2255,2260,2265,2272,2277,2281,2286,2292,2298,2303,2307,2314,2320,2327,2331,2336,2341,2348,2355,2360,2368,2373,2377,2381,2385,2388,2395,2400,2406,2410,2417,2424,2429,2435,2439,2443,2446,2452,2456,2461,2467,2472],{"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},"2026-10-01",14.23,14.58,13.8,-0.47,-3.28,655463.870861,11112,14.072,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",14.76,14.83,14.075,14.31,-0.18,-1.24,1037055.902556,11579,14.3027,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",14.7,14.97,13.935,14.49,-0.07,-0.48,1376244.108322,12636,14.2766,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",14.355,14.82,13.92,14.56,0.09,0.62,1557429.88409,11337,14.2674,{"date":87,"open":88,"high":78,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",14.775,14.03,14.47,-0.24,-1.63,1018004.194156,12772,14.397,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",14.81,14.9799,13.56,14.71,-0.29,-1.93,1768229.344147,15604,14.2115,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",15.97,14.68,15,-0.88,-5.54,1465465.001439,18218,15.1215,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",15.21,16.23,15.13,15.88,0.64,4.2,936969.443124,12997,15.9364,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",15.57,15.7,14.681,15.24,0.02,0.13,699178.075072,11949,15.1214,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",15.12,15.69,14.7826,15.22,0.54,3.68,1787707.159068,11252,15.16,{"date":151,"open":152,"high":153,"low":152,"close":110,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",13.93,14.87,0.92,6.69,930578.423134,13852,14.5386,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":135,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",13.65,14.1999,13.545,13.76,0.95,819577.226108,10613,13.8135,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",13.95,13.18,13.63,-0.13,-0.94,550946.658497,11624,13.4871,{"date":180,"open":181,"high":182,"low":183,"close":164,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",13.64,14.185,13.43,0.59,4.48,966382.70732,13150,13.8693,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",13.69,14.02,12.94,13.17,-0.32,-2.37,481185.685617,10391,13.1855,{"date":201,"open":202,"high":192,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",13.88,13.395,13.49,-0.69,-4.87,566243.235458,10481,13.6059,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",14.44,14.5,14.085,14.18,-0.45,-3.08,493797.746358,10609,14.2362,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",14.57,15.29,14.1326,14.63,-0.34,-2.27,542039.944154,9601,14.8735,{"date":233,"open":213,"high":111,"low":234,"close":67,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",14.3301,0.27,1.84,420636.044793,9529,14.8811,{"date":241,"open":242,"high":242,"low":243,"close":66,"change":91,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",14.94,14.275,-1.61,782246.894095,10763,14.6009,{"date":249,"open":250,"high":121,"low":251,"close":242,"change":184,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",14.4,14.08,4.11,1034537.259489,11122,14.806,{"date":257,"open":258,"high":259,"low":47,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",13.94,14.85,14.35,0.24,1.7,707909.912165,9391,14.3844,{"date":267,"open":69,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-31",14.6,13.665,14.11,-0.56,-3.82,1404177.822943,17932,14.0237,{"date":277,"open":278,"high":111,"low":279,"close":280,"change":91,"percent_change":244,"volume":281,"transactions":282,"vwap":283},"2026-08-28",14.915,14.2,14.67,1101307.843454,13424,14.5092,{"date":285,"open":286,"high":287,"low":78,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",15.44,15.77,14.91,-0.65,-4.18,717739.046538,10444,15.0692,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",15.5,15.67,15.04,15.56,-0.16,-1.02,717884.690963,11051,15.4291,{"date":306,"open":142,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",16.34,15.415,15.72,0.33,2.14,919118.037901,12983,15.7408,{"date":316,"open":317,"high":318,"low":260,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",15.68,15.83,15.39,-0.44,-2.78,1474743.676562,18620,14.9984,{"date":326,"open":327,"high":328,"low":329,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",16.32,16.91,15.33,-0.27,-1.68,921169.090653,14913,15.9393,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",16.5,16.71,15.63,16.1,-0.66,-3.94,1373318.005751,16807,16.1491,{"date":347,"open":119,"high":26,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",14.89,16.76,2.04,13.86,1963096.852073,23270,16.2936,{"date":356,"open":357,"high":298,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-18",14.25,13.91,14.72,0.175,1.2,1602237.339686,18502,14.4113,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",12.2,15.025,12.1,14.545,2.355,19.32,3435976.074597,33436,14.1092,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":145,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",11.63,12.35,11.26,12.19,4.64,773157.9193,9256,11.845,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-13",11.93,12.05,11.34,11.65,-0.22,-1.85,704707.055161,9836,11.5984,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",11.5,11.89,11.3447,11.87,0.4,3.49,428643.169169,7189,11.6403,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":310,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-11",11.31,11.54,10.8014,11.47,2.96,453647.899644,8527,11.3358,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",10.66,11.3,10.5404,11.14,0.39,3.63,940896.924272,11720,11.1108,{"date":430,"open":420,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-07",10.84,10.45,10.75,0.2,1.9,346883.720966,7164,10.709,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":235,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",10.21,10.69,10.55,2.63,294935.218015,7466,10.4782,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":134,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",10.35,10.62,10.18,10.28,0.19,664783.259288,7767,10.321,{"date":459,"open":450,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",10.4844,10.06,10.26,0.17,1.68,478055.95669,6797,10.2615,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":112,"volume":475,"transactions":476,"vwap":477},"2026-08-03",10.17,10.33,9.66,10.09,-0.09,463635.882015,6182,10.0435,{"date":479,"open":480,"high":481,"low":482,"close":452,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",10.54,10.65,9.84,0.11,1.09,712971.070261,9718,10.2116,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",9.79,10.15,9.73,10.07,0.46,4.79,482431.976054,8148,9.9606,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":91,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",9.82,9.98,9.39,9.61,-2.44,473782.447133,7925,9.6077,{"date":510,"open":453,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",10.37,9.5,9.85,-0.53,-5.11,628795.649358,8119,9.7767,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",10.22,10.655,10.12,10.38,0.31,3.08,530669.943758,7536,10.3784,{"date":531,"open":524,"high":532,"low":533,"close":493,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",10.46,9.905,-0.31,-2.99,682419.956804,8540,10.1217,{"date":540,"open":420,"high":541,"low":542,"close":524,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-23",10.94,10.31,-0.58,-5.29,565575.396621,7958,10.5376,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",11.2,11.43,10.91,10.96,-0.415,-3.65,717173.734131,8123,11.1266,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",11.13,11.96,11.005,11.375,0.285,2.57,1025540.960299,12725,11.5878,{"date":571,"open":572,"high":399,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",10.88,11.09,0.1,0.91,821598.33438,10196,11.1414,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-17",10.51,11.28,10.29,10.99,0.15,1.38,598500,{"date":589,"open":590,"high":591,"low":433,"close":431,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":431},"2026-07-16",11.37,11.619,-0.84,-7.19,893700,{"date":596,"open":378,"high":597,"low":598,"close":599,"change":600,"percent_change":21,"volume":601,"transactions":9,"vwap":599},"2026-07-15",11.755,11.255,11.68,-0.02,419800,{"date":603,"open":604,"high":605,"low":550,"close":606,"change":403,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-14",11.53,11.94,11.7,3.54,651800,{"date":610,"open":611,"high":611,"low":612,"close":421,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":421},"2026-07-13",12.12,11.23,-1.01,-8.2,632300,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":543,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-10",13.01,11.57,12.31,-4.5,683600,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":174,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-09",13.02,13.36,12.68,12.89,-1,642500,{"date":632,"open":633,"high":634,"low":635,"close":625,"change":434,"percent_change":636,"volume":637,"transactions":9,"vwap":625},"2026-07-08",12.71,13.39,12.3,1.56,757200,{"date":639,"open":640,"high":193,"low":641,"close":642,"change":574,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-07",12.8,12.33,12.82,0.79,650800,{"date":646,"open":647,"high":648,"low":633,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-06",13,13.2,12.72,-0.28,-2.15,874300,{"date":654,"open":655,"high":203,"low":656,"close":647,"change":525,"percent_change":657,"volume":658,"transactions":9,"vwap":647},"2026-07-02",12.87,12.63,2.44,1002700,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-01",13.25,13.53,12.57,12.69,-0.61,-4.59,1073800,{"date":669,"open":670,"high":671,"low":664,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",12.86,14,13.3,0.42,3.26,2796300,{"date":677,"open":599,"high":678,"low":599,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-29",13.33,12.88,1.28,11.03,1522800,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-26",11.49,12.04,10.85,11.6,0.08,0.69,2021400,{"date":693,"open":391,"high":389,"low":421,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",11.52,-0.1,-0.86,985000,{"date":699,"open":391,"high":700,"low":701,"close":702,"change":134,"percent_change":463,"volume":703,"transactions":9,"vwap":702},"2026-06-24",11.81,11.325,11.62,1048600,{"date":705,"open":521,"high":706,"low":521,"close":688,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":688},"2026-06-23",12.18,1.18,11.32,2069000,{"date":711,"open":501,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",10.889,9.75,10.42,0.76,7.87,1695200,{"date":719,"open":720,"high":721,"low":722,"close":472,"change":261,"percent_change":723,"volume":724,"transactions":9,"vwap":472},"2026-06-18",9.72,9.97,9.45,2.55,892200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",8.795,9.87,8.725,9.42,0.75,8.65,962800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-16",9.2,9.23,8.548,8.67,-0.55,-5.97,766700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":424,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-15",9.04,9.8,8.96,9.22,4.42,1064900,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-12",9,9.38,8.83,-0.005,-0.06,560200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-11",8.74,8.885,8.37,8.835,0.115,1.32,680300,{"date":769,"open":770,"high":512,"low":732,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",9.16,8.72,-0.51,-5.53,623600,{"date":776,"open":777,"high":778,"low":779,"close":737,"change":184,"percent_change":780,"volume":781,"transactions":9,"vwap":737},"2026-06-09",8.87,9.29,8.7,6.83,609100,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-08",8.84,8.41,8.64,0,565100,{"date":790,"open":791,"high":792,"low":793,"close":786,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":786},"2026-06-05",9.93,10.02,8.54,-1.37,-13.69,644600,{"date":798,"open":799,"high":432,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-04",9.54,10.01,0.48,5.04,1051800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-03",9.28,9.655,8.97,9.53,0.26,2.8,949200,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":320,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-02",9.62,9.14,9.27,-4.53,895200,{"date":821,"open":490,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-01",10.08,9.17,9.71,-0.2,-2.02,1075100,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-29",8.9,10,9.91,0.94,10.48,3316700,{"date":837,"open":755,"high":838,"low":839,"close":808,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":808},"2026-05-28",9.065,8.8,0.12,1.36,279800,{"date":844,"open":755,"high":736,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-27",8.81,8.85,0.14,1.61,401300,{"date":851,"open":771,"high":852,"low":853,"close":854,"change":483,"percent_change":680,"volume":855,"transactions":9,"vwap":854},"2026-05-26",8.92,8.61,8.71,392900,{"date":857,"open":858,"high":830,"low":859,"close":860,"change":474,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-22",8.68,8.55,8.6,-1.04,504000,{"date":864,"open":865,"high":755,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-21",8.29,8.17,8.69,0.22,2.6,555200,{"date":872,"open":873,"high":874,"low":763,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",8.52,8.79,8.47,0.065,0.77,523500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":801,"volume":886,"transactions":9,"vwap":884},"2026-05-19",8.19,8.645,8.07,8.405,0.04,873900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-18",9.11,9.35,8.195,8.365,-0.785,-8.58,1033500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":341,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-15",9.57,9.67,9.145,9.15,-6.73,574800,{"date":905,"open":906,"high":906,"low":746,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",10.71,9.81,-0.64,-6.12,429700,{"date":912,"open":913,"high":443,"low":521,"close":432,"change":483,"percent_change":914,"volume":915,"transactions":9,"vwap":432},"2026-05-13",10.34,1.06,362800,{"date":917,"open":918,"high":919,"low":920,"close":913,"change":216,"percent_change":921,"volume":922,"transactions":9,"vwap":913},"2026-05-12",10.79,10.855,10.24,-4.17,458700,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-05-11",10.25,11.21,10.2,0.65,6.41,1021700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",9.08,10.155,9.06,10.14,0.21,2.11,832000,{"date":941,"open":942,"high":942,"low":746,"close":791,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":791},"2026-05-07",10.39,-0.49,-4.7,737300,{"date":947,"open":948,"high":949,"low":950,"close":714,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":714},"2026-05-06",9.76,10.43,9.65,0.71,7.31,711200,{"date":955,"open":956,"high":957,"low":958,"close":824,"change":235,"percent_change":959,"volume":960,"transactions":9,"vwap":824},"2026-05-05",9.55,9.86,9.485,2.86,541900,{"date":962,"open":963,"high":956,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-04",9.1,9.44,0.35,3.85,551800,{"date":969,"open":970,"high":778,"low":764,"close":971,"change":868,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-01",8.88,9.09,2.48,794000,{"date":975,"open":839,"high":976,"low":786,"close":777,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":777},"2026-04-30",9.07,0.06,0.68,740200,{"date":981,"open":982,"high":982,"low":771,"close":845,"change":665,"percent_change":983,"volume":984,"transactions":9,"vwap":845},"2026-04-29",9.51,-6.48,850000,{"date":986,"open":987,"high":988,"low":989,"close":730,"change":990,"percent_change":195,"volume":991,"transactions":9,"vwap":730},"2026-04-28",9.4,9.659,9.36,-0.03,437100,{"date":993,"open":817,"high":994,"low":817,"close":722,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":722},"2026-04-27",9.77,0.05,0.53,630400,{"date":999,"open":1000,"high":1000,"low":1001,"close":987,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":987},"2026-04-24",9.885,9.225,-0.21,-2.19,514500,{"date":1006,"open":907,"high":728,"low":1007,"close":504,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":504},"2026-04-23",9.475,-0.19,-1.94,535200,{"date":1012,"open":513,"high":1013,"low":1014,"close":746,"change":885,"percent_change":1015,"volume":1016,"transactions":9,"vwap":746},"2026-04-22",9.96,9.69,0.41,685400,{"date":1018,"open":1019,"high":473,"low":899,"close":948,"change":534,"percent_change":217,"volume":1020,"transactions":9,"vwap":948},"2026-04-21",9.89,843200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":493,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":493},"2026-04-20",10.27,10.59,10.0050001,-0.42,-4,473100,{"date":1030,"open":1031,"high":1032,"low":927,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-17",10.481,10.74,10.49,0.43,4.27,894900,{"date":1038,"open":713,"high":1039,"low":809,"close":461,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":461},"2026-04-16",10.1,0.29,2.97,837100,{"date":1044,"open":1045,"high":907,"low":1046,"close":994,"change":483,"percent_change":1047,"volume":1048,"transactions":9,"vwap":994},"2026-04-15",9.64,9.43,1.14,685000,{"date":1050,"open":461,"high":470,"low":1051,"close":472,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":472},"2026-04-14",9.6,-0.38,-3.78,1052300,{"date":1056,"open":501,"high":1057,"low":501,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",10.23,10.04,0.23,2.34,553900,{"date":1063,"open":501,"high":1064,"low":1065,"close":907,"change":990,"percent_change":1066,"volume":1067,"transactions":9,"vwap":907},"2026-04-10",9.94,9.49,-0.3,900800,{"date":1069,"open":831,"high":792,"low":1070,"close":482,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":482},"2026-04-09",9.7,-0.26,-2.57,389100,{"date":1075,"open":433,"high":572,"low":1076,"close":1039,"change":1077,"percent_change":794,"volume":1078,"transactions":9,"vwap":1039},"2026-04-08",9.95,-0.14,631200,{"date":1080,"open":728,"high":913,"low":1070,"close":920,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":920},"2026-04-07",0.3,3.02,1051100,{"date":1085,"open":898,"high":1086,"low":898,"close":1064,"change":494,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1064},"2026-04-06",10.05,4.85,460200,{"date":1090,"open":512,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-02",9.83,9.375,9.48,-0.39,-3.95,706900,{"date":1098,"open":809,"high":791,"low":1099,"close":728,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":728},"2026-04-01",9.47,0.56,6.02,686300,{"date":1104,"open":874,"high":1093,"low":874,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-31",9.31,0.74,8.63,705000,{"date":1110,"open":1111,"high":720,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-30",9.19,8.45,8.57,-0.76,-8.15,1176000,{"date":1118,"open":831,"high":471,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-27",9.315,9.33,-0.85,-8.35,1059700,{"date":1125,"open":950,"high":1126,"low":1045,"close":452,"change":1081,"percent_change":1127,"volume":1128,"transactions":9,"vwap":452},"2026-03-26",10.705,3.04,2237900,{"date":1130,"open":890,"high":920,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-25",9.335,9.88,0.7,7.63,895600,{"date":1137,"open":933,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-24",9.255,8.832,9.18,-0.05,-0.54,769900,{"date":1145,"open":839,"high":1146,"low":761,"close":737,"change":82,"percent_change":1147,"volume":1148,"transactions":9,"vwap":737},"2026-03-23",9.245,7.2,667400,{"date":1150,"open":1107,"high":1151,"low":1152,"close":853,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":853},"2026-03-20",9.095,8.59,-0.37,-4.12,1373500,{"date":1157,"open":1064,"high":1064,"low":1158,"close":1159,"change":673,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-19",8.56,8.98,4.91,731900,{"date":1163,"open":873,"high":860,"low":1164,"close":1158,"change":1141,"percent_change":543,"volume":1165,"transactions":9,"vwap":1158},"2026-03-18",8.28,534700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":853,"change":135,"percent_change":1171,"volume":1172,"transactions":9,"vwap":853},"2026-03-17",8.44,8.745,8.21,1.53,419000,{"date":1174,"open":1168,"high":1175,"low":1176,"close":1177,"change":585,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-16",8.66,8.35,8.48,1.8,323900,{"date":1181,"open":859,"high":1159,"low":1164,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",8.33,-0.12,-1.42,466200,{"date":1187,"open":1176,"high":1188,"low":1170,"close":1112,"change":474,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1112},"2026-03-12",8.51,-1.05,383500,{"date":1192,"open":854,"high":854,"low":1193,"close":793,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":793},"2026-03-11",8.34,-0.33,-3.72,405200,{"date":1198,"open":970,"high":806,"low":1199,"close":777,"change":847,"percent_change":1200,"volume":1201,"transactions":9,"vwap":777},"2026-03-10",8.73,1.6,575000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1199,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1199},"2026-03-09",7.96,8.82,0.25,2.95,552900,{"date":1210,"open":1211,"high":858,"low":881,"close":1177,"change":300,"percent_change":393,"volume":1212,"transactions":9,"vwap":1177},"2026-03-06",8.4,516900,{"date":1214,"open":1175,"high":1215,"low":1216,"close":786,"change":102,"percent_change":1217,"volume":1218,"transactions":9,"vwap":786},"2026-03-05",8.77,8.42,-3.25,672400,{"date":1220,"open":1221,"high":1222,"low":1211,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-04",8.62,9.3,8.93,0.47,5.56,677300,{"date":1228,"open":753,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-03",9.265,8.379,8.46,-0.87,-9.32,1669400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1120,"change":1194,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1120},"2026-03-02",9.241,9.74,8.955,-3.42,1526100,{"date":1243,"open":1051,"high":720,"low":754,"close":472,"change":787,"percent_change":787,"volume":1244,"transactions":9,"vwap":472},"2026-02-27",744100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":472,"change":1071,"percent_change":1249,"volume":1250,"transactions":9,"vwap":472},"2026-02-26",9.92,9.425,-2.62,983400,{"date":1252,"open":493,"high":1253,"low":1254,"close":1247,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1247},"2026-02-25",10.386,9.875,-0.15,-1.49,626000,{"date":1259,"open":1238,"high":834,"low":720,"close":493,"change":424,"percent_change":1260,"volume":1261,"transactions":9,"vwap":493},"2026-02-24",4.03,654700,{"date":1263,"open":753,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-23",9.755,8.95,9.68,0.66,7.32,666400,{"date":1271,"open":1272,"high":737,"low":845,"close":1273,"change":1255,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-20",9.03,9.02,-1.64,657400,{"date":1277,"open":816,"high":817,"low":1278,"close":823,"change":787,"percent_change":787,"volume":1279,"transactions":9,"vwap":823},"2026-02-19",8.951,617400,{"date":1281,"open":730,"high":899,"low":1282,"close":823,"change":534,"percent_change":1283,"volume":1244,"transactions":9,"vwap":823},"2026-02-18",9.13,-3.27,{"date":1285,"open":512,"high":720,"low":1286,"close":1093,"change":135,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1093},"2026-02-17",9.295,1.39,880000,{"date":1290,"open":503,"high":1291,"low":806,"close":890,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":890},"2026-02-13",9.78,-0.01,-0.11,684800,{"date":1296,"open":806,"high":1297,"low":1298,"close":989,"change":483,"percent_change":1299,"volume":1300,"transactions":9,"vwap":989},"2026-02-12",9.63,9.105,1.19,658400,{"date":1302,"open":963,"high":1303,"low":1304,"close":1305,"change":585,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",9.285,8.75,9.25,1.65,534900,{"date":1309,"open":933,"high":503,"low":784,"close":963,"change":134,"percent_change":868,"volume":1310,"transactions":9,"vwap":963},"2026-02-10",640500,{"date":1312,"open":852,"high":1313,"low":1175,"close":933,"change":81,"percent_change":33,"volume":1314,"transactions":9,"vwap":933},"2026-02-09",9.175,617900,{"date":1316,"open":1317,"high":753,"low":1216,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-06",8.5,8.99,0.6,7.15,778800,{"date":1323,"open":736,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-05",9.58,8.385,8.39,-0.9,-9.69,1177500,{"date":1331,"open":512,"high":1291,"low":1332,"close":778,"change":825,"percent_change":1333,"volume":1334,"transactions":9,"vwap":778},"2026-02-04",9.035,-2.11,903700,{"date":1336,"open":1140,"high":898,"low":770,"close":1065,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1065},"2026-02-03",0.34,3.72,754400,{"date":1341,"open":1199,"high":1092,"low":860,"close":901,"change":1040,"percent_change":1342,"volume":1343,"transactions":9,"vwap":901},"2026-02-02",3.27,768500,{"date":1345,"open":970,"high":1346,"low":1347,"close":1348,"change":1293,"percent_change":22,"volume":1349,"transactions":9,"vwap":1348},"2026-01-30",9.278,8.655,8.86,1133600,{"date":1351,"open":875,"high":963,"low":1352,"close":808,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":808},"2026-01-29",8.3,0.37,4.3,621400,{"date":1357,"open":859,"high":755,"low":1358,"close":860,"change":483,"percent_change":1359,"volume":1360,"transactions":9,"vwap":860},"2026-01-28",8.251,1.3,898800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-27",7.95,8.515,7.83,8.49,0.52,6.52,926200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":135,"volume":1377,"transactions":9,"vwap":1375},"2026-01-26",7.92,8.18,7.765,7.97,0.01,547200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1204,"change":174,"percent_change":244,"volume":1383,"transactions":9,"vwap":1204},"2026-01-23",8,8.25,7.89,539700,{"date":1385,"open":1386,"high":881,"low":1134,"close":1387,"change":403,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-22",7.7,8.09,5.2,556100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":154,"volume":1397,"transactions":9,"vwap":1395},"2026-01-21",7.62,7.79,7.52,7.69,0.07,460100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1392,"change":1396,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1392},"2026-01-20",7.35,7.8,7.295,0.93,632100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":757,"percent_change":1411,"volume":1339,"transactions":9,"vwap":1410},"2026-01-16",7.66,7.775,7.46,7.55,-0.79,{"date":1413,"open":1304,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-15",8.797,7.6,7.61,-1.15,-13.13,813900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2026-01-14",7.9,8.76,7.88,0.9,11.45,973800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-13",7.49,7.94,7.48,7.86,0.36,4.8,1076900,{"date":1438,"open":1439,"high":1410,"low":1440,"close":1441,"change":787,"percent_change":787,"volume":1442,"transactions":9,"vwap":1441},"2026-01-12",7.4,7.13,7.5,767000,{"date":1444,"open":1445,"high":1416,"low":1268,"close":1441,"change":434,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1441},"2026-01-09",7.41,2.74,632200,{"date":1449,"open":1386,"high":1450,"low":1147,"close":1451,"change":48,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-08",7.715,7.3,-6.05,973200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":883,"volume":1461,"transactions":9,"vwap":1459},"2026-01-07",7.29,8.06,7.22,7.77,0.58,981400,{"date":1463,"open":1451,"high":1464,"low":1465,"close":1466,"change":1293,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-06",7.37,7.1,7.19,-1.51,529200,{"date":1470,"open":1471,"high":1409,"low":27,"close":1451,"change":600,"percent_change":330,"volume":1472,"transactions":9,"vwap":1451},"2026-01-05",7.33,769000,{"date":1474,"open":1134,"high":1475,"low":1440,"close":1268,"change":59,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1268},"2026-01-02",7.65,-2.4,1032600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1441,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1441},"2025-12-31",7.57,7.71,7.43,-0.08,-1.06,786700,{"date":1487,"open":1134,"high":1424,"low":1488,"close":1489,"change":695,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-30",7.552,7.58,-1.3,585900,{"date":1493,"open":1422,"high":1494,"low":1495,"close":1496,"change":102,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-29",7.91,7.665,7.68,-3.64,736800,{"date":1500,"open":1457,"high":1501,"low":1502,"close":1375,"change":174,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1375},"2025-12-26",8.13,7.721,-1.6,763000,{"date":1506,"open":1507,"high":1501,"low":1508,"close":1509,"change":434,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-24",7.73,7.673,8.1,2.53,613900,{"date":1513,"open":853,"high":1221,"low":1401,"close":1422,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1422},"2025-12-23",-0.81,-9.3,1157900,{"date":1518,"open":1304,"high":1519,"low":853,"close":854,"change":1520,"percent_change":965,"volume":1521,"transactions":9,"vwap":854},"2025-12-22",8.905,0.03,832500,{"date":1523,"open":1168,"high":745,"low":763,"close":858,"change":1292,"percent_change":1183,"volume":1524,"transactions":9,"vwap":858},"2025-12-19",4829200,{"date":1526,"open":982,"high":807,"low":1231,"close":867,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":867},"2025-12-18",-0.52,-5.65,1793800,{"date":1531,"open":378,"high":700,"low":1272,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-17",9.21,-2.31,-20.05,3298100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":694,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":694},"2025-12-16",10.9,11.64,10.87,0.57,5.21,958700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":483,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1546},"2025-12-15",10.95,11.19,10.56,1.01,862400,{"date":1552,"open":541,"high":688,"low":906,"close":431,"change":1483,"percent_change":1553,"volume":1554,"transactions":9,"vwap":431},"2025-12-12",-0.73,1019400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1557,"change":81,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1557},"2025-12-11",10.92,11.11,10.64,0.83,562100,{"date":1563,"open":1033,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1127,"volume":1568,"transactions":9,"vwap":1566},"2025-12-10",10.885,10.3,10.83,0.32,689100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":581,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":581},"2025-12-09",11,11.17,10.47,-0.57,-5.14,816000,{"date":1578,"open":1557,"high":1579,"low":1538,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-08",11.39,11.08,0.38,3.55,929400,{"date":1585,"open":421,"high":399,"low":1586,"close":1587,"change":943,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-05",10.67,10.7,-4.38,485700,{"date":1591,"open":1592,"high":1593,"low":480,"close":1547,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1547},"2025-12-04",10.68,11.4,0.49,4.58,699100,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1587,"change":1541,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2025-12-03",10.19,10.77,5.63,700800,{"date":1604,"open":1605,"high":1605,"low":1247,"close":1606,"change":1052,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-02",10.5,10.13,-3.62,1140000,{"date":1610,"open":1593,"high":688,"low":834,"close":581,"change":1417,"percent_change":1611,"volume":1612,"transactions":9,"vwap":581},"2025-12-01",-9.86,902400,{"date":1614,"open":1615,"high":400,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-28",11.12,10.868,11.66,0.67,6.1,845300,{"date":1622,"open":1623,"high":1571,"low":1624,"close":584,"change":525,"percent_change":1625,"volume":1626,"transactions":9,"vwap":584},"2025-11-26",10.73,10.41,2.9,650500,{"date":1628,"open":553,"high":1629,"low":480,"close":1592,"change":1002,"percent_change":103,"volume":1630,"transactions":9,"vwap":1592},"2025-11-25",11.115,673000,{"date":1632,"open":1633,"high":1634,"low":906,"close":1635,"change":995,"percent_change":494,"volume":1636,"transactions":9,"vwap":1635},"2025-11-24",10.86,11.18,10.89,486500,{"date":1638,"open":1565,"high":681,"low":491,"close":431,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":431},"2025-11-21",0.5,4.84,559500,{"date":1643,"open":1571,"high":421,"low":583,"close":913,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":913},"2025-11-20",-0.46,-4.26,884400,{"date":1648,"open":1649,"high":1571,"low":1650,"close":1651,"change":951,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-19",10.11,10.085,10.8,7.04,904900,{"date":1655,"open":1656,"high":919,"low":1058,"close":473,"change":696,"percent_change":1657,"volume":1658,"transactions":9,"vwap":473},"2025-11-18",10.81,-7.85,1071500,{"date":1660,"open":1661,"high":551,"low":532,"close":1546,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1546},"2025-11-17",10.745,0.16,1.48,625500,{"date":1666,"open":1649,"high":1667,"low":831,"close":918,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":918},"2025-11-14",11.165,0.51,4.96,774600,{"date":1672,"open":1651,"high":561,"low":452,"close":453,"change":205,"percent_change":1673,"volume":1674,"transactions":9,"vwap":453},"2025-11-13",-6.29,687800,{"date":1676,"open":572,"high":1677,"low":433,"close":1678,"change":463,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-12",11.56,10.97,1.57,1041200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1651,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1651},"2025-11-11",10.32,10.965,9.975,0.63,6.19,1824200,{"date":1690,"open":450,"high":1691,"low":1291,"close":470,"change":1194,"percent_change":1692,"volume":1693,"transactions":9,"vwap":470},"2025-11-10",10.627,-3.14,1297000,{"date":1695,"open":1696,"high":1696,"low":1058,"close":1605,"change":1026,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1605},"2025-11-07",11.02,-3.85,1207900,{"date":1700,"open":1701,"high":1702,"low":1624,"close":1557,"change":1015,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1557},"2025-11-06",11.35,11.8,3.9,1322200,{"date":1706,"open":481,"high":1707,"low":471,"close":581,"change":91,"percent_change":1708,"volume":1709,"transactions":9,"vwap":581},"2025-11-05",10.93,-2.23,635000,{"date":1711,"open":1600,"high":390,"low":481,"close":433,"change":48,"percent_change":1712,"volume":1713,"transactions":9,"vwap":433},"2025-11-04",-4.19,597700,{"date":1715,"open":688,"high":606,"low":1716,"close":1717,"change":650,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-03",10.6,11.22,-2.43,1019900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":399,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":399},"2025-10-31",11.95,12,11.42,0.18,1.59,1107100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":708,"change":474,"percent_change":1411,"volume":1733,"transactions":9,"vwap":708},"2025-10-30",11.29,11.59,11.092,926800,{"date":1735,"open":1722,"high":1736,"low":1737,"close":1738,"change":271,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-29",11.955,11.25,11.41,-4.68,603000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1066,"percent_change":505,"volume":1747,"transactions":9,"vwap":1746},"2025-10-28",12.24,12.34,11.455,11.97,979400,{"date":1749,"open":421,"high":1750,"low":1540,"close":1751,"change":1403,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-27",12.32,12.27,8.2,1728700,{"date":1755,"open":1566,"high":1744,"low":432,"close":390,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":390},"2025-10-24",1.34,13.4,2317700,{"date":1760,"open":1761,"high":1623,"low":1762,"close":831,"change":1527,"percent_change":1763,"volume":1764,"transactions":9,"vwap":831},"2025-10-23",10.52,9.952,-4.94,631300,{"date":1766,"open":1572,"high":564,"low":1767,"close":1761,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1761},"2025-10-22",10.357,-0.72,-6.41,745600,{"date":1772,"open":423,"high":1773,"low":1623,"close":1774,"change":990,"percent_change":330,"volume":1775,"transactions":9,"vwap":1774},"2025-10-21",11.648,11.24,779300,{"date":1777,"open":461,"high":1730,"low":791,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-20",11.27,1.43,14.53,932500,{"date":1783,"open":1076,"high":1784,"low":504,"close":482,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":482},"2025-10-17",10.251,-0.25,-2.48,470400,{"date":1789,"open":470,"high":1623,"low":1685,"close":473,"change":135,"percent_change":1790,"volume":1791,"transactions":9,"vwap":473},"2025-10-16",1.31,728000,{"date":1793,"open":1086,"high":462,"low":1794,"close":1013,"change":1292,"percent_change":695,"volume":1795,"transactions":9,"vwap":1013},"2025-10-15",9.631,536200,{"date":1797,"open":1051,"high":1798,"low":987,"close":721,"change":1081,"percent_change":1799,"volume":1800,"transactions":9,"vwap":721},"2025-10-14",10.063,3.1,701100,{"date":1802,"open":830,"high":1070,"low":1317,"close":899,"change":877,"percent_change":732,"volume":1803,"transactions":9,"vwap":899},"2025-10-13",1898800,{"date":1805,"open":1051,"high":1045,"low":1423,"close":830,"change":341,"percent_change":1806,"volume":1807,"transactions":9,"vwap":830},"2025-10-10",-6.9,742100,{"date":1809,"open":1045,"high":1810,"low":1065,"close":1811,"change":695,"percent_change":861,"volume":1812,"transactions":9,"vwap":1811},"2025-10-09",10.033,9.56,594200,{"date":1814,"open":1815,"high":482,"low":1352,"close":472,"change":1756,"percent_change":1816,"volume":1817,"transactions":9,"vwap":472},"2025-10-08",8.43,16.11,1223600,{"date":1819,"open":1820,"high":1112,"low":1821,"close":1822,"change":1483,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-07",8.38,8.11,8.32,-0.95,574100,{"date":1826,"open":786,"high":839,"low":763,"close":1211,"change":1255,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1211},"2025-10-06",-1.75,451700,{"date":1830,"open":1199,"high":762,"low":875,"close":859,"change":1183,"percent_change":1831,"volume":1832,"transactions":9,"vwap":859},"2025-10-03",-1.38,410300,{"date":1834,"open":755,"high":1272,"low":1835,"close":739,"change":757,"percent_change":205,"volume":1836,"transactions":9,"vwap":739},"2025-10-02",8.533,402500,{"date":1838,"open":853,"high":808,"low":1317,"close":1199,"change":885,"percent_change":494,"volume":1839,"transactions":9,"vwap":1199},"2025-10-01",607900,{"date":1841,"open":881,"high":771,"low":881,"close":867,"change":1337,"percent_change":1842,"volume":1843,"transactions":9,"vwap":867},"2025-09-30",4.07,569600,{"date":1845,"open":1182,"high":1158,"low":1846,"close":1176,"change":1847,"percent_change":71,"volume":1848,"transactions":9,"vwap":1176},"2025-09-29",8.145,-0.04,465900,{"date":1850,"open":1177,"high":867,"low":1851,"close":1326,"change":990,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1326},"2025-09-26",8.05,-0.36,889600,{"date":1855,"open":865,"high":1856,"low":1857,"close":1216,"change":600,"percent_change":91,"volume":1858,"transactions":9,"vwap":1216},"2025-09-25",8.704,8.16,982600,{"date":1860,"open":1489,"high":1861,"low":1441,"close":1168,"change":1560,"percent_change":552,"volume":1862,"transactions":9,"vwap":1168},"2025-09-24",8.475,867200,{"date":1864,"open":1865,"high":1866,"low":1441,"close":1416,"change":937,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1416},"2025-09-23",7.51,8.01,2.84,1208400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1439,"change":1874,"percent_change":611,"volume":1875,"transactions":9,"vwap":1439},"2025-09-22",6.61,7.42,6.467,0.8,975300,{"date":1877,"open":27,"high":1320,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-09-19",6.6,-0.5,-7.04,1186100,{"date":1883,"open":1884,"high":1466,"low":1885,"close":1465,"change":1886,"percent_change":1871,"volume":1887,"transactions":9,"vwap":1465},"2025-09-18",6.79,6.762,0.44,597500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":990,"percent_change":216,"volume":1894,"transactions":9,"vwap":1893},"2025-09-17",6.72,7.05,6.64,6.66,421100,{"date":1896,"open":780,"high":1897,"low":1871,"close":155,"change":1293,"percent_change":1898,"volume":1899,"transactions":9,"vwap":155},"2025-09-16",6.93,-1.62,465100,{"date":1901,"open":1902,"high":1903,"low":1878,"close":1904,"change":1292,"percent_change":1255,"volume":1905,"transactions":9,"vwap":1904},"2025-09-15",6.86,6.97,6.8,465200,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1071,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-12",7.07,6.65,6.81,-3.68,517400,{"date":1914,"open":27,"high":1915,"low":1916,"close":1908,"change":135,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1908},"2025-09-11",7.21,6.78,1.87,626400,{"date":1920,"open":1921,"high":1465,"low":1922,"close":1923,"change":990,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-10",7,6.805,6.94,-0.43,634600,{"date":1927,"open":27,"high":1908,"low":780,"close":1903,"change":787,"percent_change":787,"volume":1928,"transactions":9,"vwap":1903},"2025-09-09",366600,{"date":1930,"open":1400,"high":1439,"low":1931,"close":1903,"change":1066,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1903},"2025-09-08",6.92,-4.13,481100,{"date":1935,"open":1892,"high":952,"low":1936,"close":1937,"change":1267,"percent_change":502,"volume":1938,"transactions":9,"vwap":1937},"2025-09-05",6.532,7.27,766300,{"date":1940,"open":1368,"high":1909,"low":1941,"close":1871,"change":847,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1871},"2025-09-04",6.09,2.16,646700,{"date":1945,"open":1946,"high":1947,"low":1619,"close":1948,"change":310,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-03",6.135,6.49,6.47,5.37,662100,{"date":1952,"open":1101,"high":1953,"low":1954,"close":1955,"change":600,"percent_change":195,"volume":1956,"transactions":9,"vwap":1955},"2025-09-02",6.26,5.97,6.14,461400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":600,"percent_change":195,"volume":1963,"transactions":9,"vwap":1962},"2025-08-29",6.18,6.268,6.075,6.16,342600,{"date":1965,"open":155,"high":1966,"low":1941,"close":1959,"change":650,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1959},"2025-08-28",6.73,-4.33,482800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":70,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-27",6.54,6.82,6.385,6.46,-1.07,399100,{"date":1978,"open":1916,"high":780,"low":1979,"close":1980,"change":1002,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-26",6.43,6.53,-3.12,908300,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1763,"volume":1989,"transactions":9,"vwap":1987},"2025-08-25",7.188,6.645,6.74,-0.35,639300,{"date":1991,"open":1992,"high":1471,"low":1993,"close":1994,"change":261,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-22",6.91,6.88,7.09,3.5,447500,{"date":1998,"open":1916,"high":27,"low":1892,"close":1999,"change":787,"percent_change":787,"volume":2000,"transactions":9,"vwap":1999},"2025-08-21",6.85,380600,{"date":2002,"open":1971,"high":2003,"low":2004,"close":1999,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1999},"2025-08-20",7.12,6.514,0.28,4.26,637700,{"date":2009,"open":2010,"high":952,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-19",7.26,6.35,6.57,-0.7,-9.63,1141900,{"date":2017,"open":1471,"high":2018,"low":2019,"close":1937,"change":1376,"percent_change":847,"volume":2020,"transactions":9,"vwap":1937},"2025-08-18",7.59,7.18,1213300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2010,"change":1662,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2010},"2025-08-15",7.14,7.53,7.01,2.25,1111200,{"date":2029,"open":2030,"high":2031,"low":1974,"close":1465,"change":1034,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1465},"2025-08-14",6.48,7.245,6.45,1067800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1367,"percent_change":1231,"volume":2040,"transactions":9,"vwap":2039},"2025-08-13",6.2,6.84,6.15,6.67,1411800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2038,"change":82,"percent_change":926,"volume":2046,"transactions":9,"vwap":2038},"2025-08-12",5.525,6.254,5.46,1165400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":695,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-11",5.62,5.82,5.33,5.53,-1.78,579300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1601,"change":1255,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1601},"2025-08-08",5.83,5.941,5.5,-2.6,552700,{"date":2063,"open":2052,"high":2064,"low":2065,"close":2066,"change":995,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-07",5.845,5.42,5.78,0.87,642700,{"date":2070,"open":1954,"high":1101,"low":2071,"close":2072,"change":195,"percent_change":544,"volume":1521,"transactions":9,"vwap":2072},"2025-08-06",5.665,5.73,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-05",5.255,6.179,5.23,6.05,0.81,15.46,1884700,{"date":2083,"open":2084,"high":2078,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-04",6.01,5.11,5.24,-1.18,-18.38,3717600,{"date":2091,"open":2092,"high":155,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-01",5.28,4.99,6.42,1.92,42.67,31675300,{"date":2099,"open":749,"high":2100,"low":1354,"close":2101,"change":81,"percent_change":350,"volume":2102,"transactions":9,"vwap":2101},"2025-07-31",4.61,4.5,2301800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":995,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-30",4.519,4.59,4.335,4.41,1.15,321400,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":650,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-29",4.7,4.274,4.36,-6.03,297500,{"date":2119,"open":1595,"high":2120,"low":2121,"close":382,"change":1396,"percent_change":1171,"volume":2122,"transactions":9,"vwap":382},"2025-07-28",4.75,4.529,266400,{"date":2124,"open":2100,"high":2100,"low":2125,"close":2126,"change":1847,"percent_change":1232,"volume":2127,"transactions":9,"vwap":2126},"2025-07-25",4.43,4.57,231200,{"date":2129,"open":2113,"high":2120,"low":2130,"close":2100,"change":695,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2100},"2025-07-24",4.505,-2.12,221100,{"date":2134,"open":2135,"high":1435,"low":2136,"close":2137,"change":937,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-23",4.569,4.485,4.71,4.67,340500,{"date":2141,"open":2006,"high":2101,"low":2142,"close":2101,"change":810,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2101},"2025-07-22",4.21,6.13,325000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":134,"percent_change":1224,"volume":2151,"transactions":9,"vwap":2150},"2025-07-21",4.22,4.4,4.145,4.24,317800,{"date":2153,"open":2148,"high":2154,"low":2155,"close":2147,"change":1077,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2147},"2025-07-18",4.453,4.17,-3.21,316900,{"date":2159,"open":2160,"high":2108,"low":2161,"close":2115,"change":574,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2115},"2025-07-17",4.25,4.19,2.35,275900,{"date":2165,"open":124,"high":2166,"low":124,"close":2006,"change":574,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2006},"2025-07-16",4.339,2.4,319700,{"date":2170,"open":2148,"high":2148,"low":252,"close":2171,"change":392,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-15",4.16,-5.02,248900,{"date":2175,"open":2176,"high":749,"low":2177,"close":2178,"change":574,"percent_change":1060,"volume":2179,"transactions":9,"vwap":2178},"2025-07-14",4.28,4.243,4.38,177000,{"date":2181,"open":1354,"high":2182,"low":2183,"close":2176,"change":70,"percent_change":244,"volume":2184,"transactions":9,"vwap":2176},"2025-07-11",4.345,4.23,183300,{"date":2186,"open":2187,"high":2101,"low":2188,"close":2189,"change":70,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-10",4.44,4.34,4.35,-1.58,186200,{"date":2193,"open":2176,"high":185,"low":2160,"close":749,"change":434,"percent_change":2194,"volume":2195,"transactions":9,"vwap":749},"2025-07-09",4.74,299300,{"date":2197,"open":2198,"high":2150,"low":2198,"close":2147,"change":235,"percent_change":2037,"volume":2199,"transactions":9,"vwap":2147},"2025-07-08",3.98,285000,{"date":2201,"open":2150,"high":2115,"low":2202,"close":2203,"change":102,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-07",3.86,3.95,-6.84,290600,{"date":2207,"open":2208,"high":2188,"low":2209,"close":2150,"change":70,"percent_change":1898,"volume":2210,"transactions":9,"vwap":2150},"2025-07-03",4.31,4.13,196300,{"date":2212,"open":2213,"high":2148,"low":2213,"close":2208,"change":1662,"percent_change":2202,"volume":2214,"transactions":9,"vwap":2208},"2025-07-02",4.15,620600,{"date":2216,"open":2217,"high":2161,"low":146,"close":2213,"change":1886,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2213},"2025-07-01",3.8,11.86,858200,{"date":2221,"open":2202,"high":2222,"low":2223,"close":2223,"change":174,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-30",3.885,3.71,-3.39,236600,{"date":2227,"open":2228,"high":2229,"low":2217,"close":2230,"change":2231,"percent_change":1528,"volume":2232,"transactions":9,"vwap":2230},"2025-06-27",4.01,4.086,3.84,-0.23,1440200,{"date":2234,"open":2235,"high":252,"low":1703,"close":1842,"change":1292,"percent_change":1785,"volume":2236,"transactions":9,"vwap":1842},"2025-06-26",4.1,229800,{"date":2238,"open":2228,"high":2209,"low":2217,"close":2239,"change":689,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-25",4.08,2,199900,{"date":2243,"open":2230,"high":2244,"low":2245,"close":2246,"change":1059,"percent_change":1619,"volume":2247,"transactions":9,"vwap":2246},"2025-06-24",4.02,3.75,4,343700,{"date":2249,"open":2250,"high":2155,"low":2251,"close":2252,"change":1852,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-23",4.14,3.73,3.77,-8.72,726000,{"date":2256,"open":2213,"high":2183,"low":2257,"close":2209,"change":885,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2209},"2025-06-20",4.05,0.98,595800,{"date":2261,"open":2209,"high":2006,"low":2257,"close":2262,"change":757,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-18",4.09,-1.45,341900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2213,"change":392,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2213},"2025-06-17",4.29,4.39,4.12,-5.03,259900,{"date":2273,"open":2187,"high":2274,"low":2176,"close":2275,"change":600,"percent_change":1644,"volume":2276,"transactions":9,"vwap":2275},"2025-06-16",4.51,4.37,285800,{"date":2278,"open":749,"high":2279,"low":2189,"close":2268,"change":1293,"percent_change":505,"volume":2280,"transactions":9,"vwap":2268},"2025-06-13",4.62,487000,{"date":2282,"open":2188,"high":2121,"low":2283,"close":2101,"change":847,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2101},"2025-06-12",4.212,3.21,311400,{"date":2287,"open":2126,"high":2288,"low":2289,"close":2115,"change":1293,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2115},"2025-06-11",4.615,4.32,-2.46,536500,{"date":2293,"open":1435,"high":2294,"low":2148,"close":2295,"change":195,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-10",5.1,4.47,-6.68,1532500,{"date":2299,"open":749,"high":2300,"low":2301,"close":495,"change":1886,"percent_change":1649,"volume":2302,"transactions":9,"vwap":495},"2025-06-09",4.83,4.381,720100,{"date":2304,"open":2198,"high":2115,"low":2305,"close":2189,"change":1886,"percent_change":1737,"volume":2306,"transactions":9,"vwap":2189},"2025-06-06",3.965,670200,{"date":2308,"open":2252,"high":2309,"low":2310,"close":2311,"change":689,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-05",3.955,3.76,3.91,2.09,179700,{"date":2315,"open":2316,"high":2246,"low":2317,"close":2316,"change":1847,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-04",3.83,3.821,-1.03,252300,{"date":2321,"open":2322,"high":2323,"low":2223,"close":2324,"change":840,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-03",3.78,3.92,3.87,3.2,318400,{"date":2328,"open":425,"high":1703,"low":1582,"close":2245,"change":135,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2245},"2025-06-02",3.59,323700,{"date":2332,"open":146,"high":1338,"low":2333,"close":2334,"change":474,"percent_change":1718,"volume":2335,"transactions":9,"vwap":2334},"2025-05-30",3.48,3.62,457100,{"date":2337,"open":2333,"high":2338,"low":2339,"close":2223,"change":261,"percent_change":1931,"volume":2340,"transactions":9,"vwap":2223},"2025-05-29",3.805,3.422,401100,{"date":2342,"open":2343,"high":1995,"low":2344,"close":2345,"change":995,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-28",3.44,3.4,3.47,1.46,291700,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":70,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-27",3.56,3.365,3.42,-2.01,293600,{"date":2356,"open":607,"high":1582,"low":2357,"close":404,"change":1293,"percent_change":2358,"volume":2359,"transactions":9,"vwap":404},"2025-05-23",3.39,-3.06,388500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":995,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-22",3.51,3.66,3.464,3.6,1.41,335700,{"date":2369,"open":2370,"high":1703,"low":2333,"close":1582,"change":1066,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1582},"2025-05-21",3.79,-7.79,392100,{"date":2374,"open":2230,"high":1703,"low":2375,"close":966,"change":995,"percent_change":766,"volume":2376,"transactions":9,"vwap":966},"2025-05-20",3.705,402200,{"date":2378,"open":2379,"high":2311,"low":2379,"close":2217,"change":1434,"percent_change":1573,"volume":2380,"transactions":9,"vwap":2217},"2025-05-19",3.38,619200,{"date":2382,"open":2325,"high":2333,"low":2383,"close":2343,"change":261,"percent_change":1441,"volume":2384,"transactions":9,"vwap":2343},"2025-05-16",3.18,429300,{"date":2386,"open":1799,"high":2325,"low":1082,"close":2325,"change":1396,"percent_change":2387,"volume":2110,"transactions":9,"vwap":2325},"2025-05-15",2.24,{"date":2389,"open":1342,"high":2390,"low":2391,"close":2392,"change":1077,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-14",3.35,3.066,3.13,-4.28,804300,{"date":2396,"open":2397,"high":2357,"low":2398,"close":1342,"change":1141,"percent_change":1467,"volume":2399,"transactions":9,"vwap":1342},"2025-05-13",3.37,3.15,478500,{"date":2401,"open":2402,"high":2350,"low":2403,"close":2404,"change":261,"percent_change":1393,"volume":2405,"transactions":9,"vwap":2404},"2025-05-12",3.22,3.19,3.32,450000,{"date":2407,"open":2408,"high":2404,"low":36,"close":526,"change":300,"percent_change":1763,"volume":2409,"transactions":9,"vwap":526},"2025-05-09",3.25,1057500,{"date":2411,"open":2412,"high":2404,"low":2413,"close":2414,"change":2415,"percent_change":2228,"volume":2416,"transactions":9,"vwap":2414},"2025-05-08",3.12,3.06,3.24,0.125,393300,{"date":2418,"open":2419,"high":2414,"low":2420,"close":2421,"change":2422,"percent_change":1047,"volume":2423,"transactions":9,"vwap":2421},"2025-05-07",3.11,3.05,3.115,0.035,303300,{"date":2425,"open":2362,"high":2426,"low":2420,"close":526,"change":943,"percent_change":2427,"volume":2428,"transactions":9,"vwap":526},"2025-05-06",3.555,-13.73,410900,{"date":2430,"open":1338,"high":2431,"low":1995,"close":2432,"change":1008,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-05",3.755,3.57,-5.05,489300,{"date":2436,"open":2437,"high":2217,"low":2437,"close":2310,"change":1567,"percent_change":1222,"volume":2438,"transactions":9,"vwap":2310},"2025-05-02",3.46,502400,{"date":2440,"open":1995,"high":607,"low":1342,"close":2343,"change":1396,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2343},"2025-05-01",2.08,561000,{"date":2444,"open":2403,"high":2343,"low":2403,"close":2397,"change":135,"percent_change":2228,"volume":2445,"transactions":9,"vwap":2397},"2025-04-30",302000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2414,"change":695,"percent_change":535,"volume":2451,"transactions":9,"vwap":2414},"2025-04-29",3.31,3.445,3.215,354800,{"date":2453,"open":2390,"high":2437,"low":2414,"close":2454,"change":787,"percent_change":787,"volume":2455,"transactions":9,"vwap":2454},"2025-04-28",3.34,271500,{"date":2457,"open":2325,"high":2454,"low":2458,"close":2454,"change":81,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2454},"2025-04-25",3.17,2.77,312700,{"date":2462,"open":2463,"high":2464,"low":2414,"close":2408,"change":21,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2408},"2025-04-24",3.41,3.505,-4.97,319300,{"date":2468,"open":2469,"high":2470,"low":2463,"close":2352,"change":134,"percent_change":184,"volume":2471,"transactions":9,"vwap":2352},"2025-04-23",3.53,3.74,819100,{"date":40,"open":2284,"high":2345,"low":2419,"close":2344,"change":454,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2344},5.92,651200,{"status":2476,"indices":2477,"watchlist":2517,"sectors":2537,"benchmarks":2584},"success",[2478,2486,2492,2498,2504,2510],{"symbol":2479,"name":2480,"price":2481,"change":2482,"pct_change":2483,"is_up":2484,"sparkline":2485,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2487,"name":2488,"price":2489,"change":2490,"pct_change":33,"is_up":2484,"sparkline":2491,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2493,"name":2494,"price":2495,"change":2496,"pct_change":1594,"is_up":2484,"sparkline":2497,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2499,"name":2500,"price":2501,"change":2502,"pct_change":1299,"is_up":2484,"sparkline":2503,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":1425,"is_up":2484,"sparkline":2509,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2511,"name":2512,"price":2513,"change":2514,"pct_change":2515,"is_up":14,"sparkline":2516,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2518,2524,2530],{"symbol":2519,"name":2520,"price":2521,"change":2522,"pct_change":1756,"is_up":2484,"sparkline":2523,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2525,"name":2526,"price":2527,"change":2397,"pct_change":2528,"is_up":2484,"sparkline":2529,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2531,"name":2532,"price":2533,"change":2534,"pct_change":2535,"is_up":2484,"sparkline":2536,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2538,2542,2546,2550,2555,2559,2563,2568,2572,2576,2580],{"name":2539,"etf":2540,"change":1549,"price":2541,"is_up":2484},"Technology","XLK",199.81,{"name":2543,"etf":2544,"change":977,"price":2545,"is_up":2484},"Financials","XLF",53.49,{"name":2547,"etf":2548,"change":1292,"price":2549,"is_up":14},"Healthcare","XLV",166.18,{"name":2551,"etf":2552,"change":2553,"price":2554,"is_up":2484},"Consumer Cycl","XLY",1.13,110.04,{"name":2556,"etf":2557,"change":1206,"price":2558,"is_up":2484},"Consumer Staples","XLP",80.53,{"name":2560,"etf":2561,"change":403,"price":2562,"is_up":2484},"Energy","XLE",62.95,{"name":2564,"etf":2565,"change":2566,"price":2567,"is_up":2484},"Industrials","XLI",0.78,169.95,{"name":2569,"etf":2570,"change":1267,"price":2571,"is_up":2484},"Materials","XLB",48.86,{"name":2573,"etf":2574,"change":1567,"price":2575,"is_up":2484},"Real Estate","XLRE",40.81,{"name":2577,"etf":2578,"change":1581,"price":2579,"is_up":2484},"Utilities","XLU",39.83,{"name":2581,"etf":2582,"change":965,"price":2583,"is_up":2484},"Comm Services","XLC",110.32,[2585,2589,2593,2597],{"ticker":2586,"name":2587,"price":2588,"change":1106,"is_up":2484},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2590,"name":2591,"price":2592,"change":2528,"is_up":2484},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2594,"name":2595,"price":2596,"change":1594,"is_up":2484},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2598,"name":2599,"price":2600,"change":1425,"is_up":2484},"IWM","iShares Russell 2000",281.52]