[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGMT":3,"homepage-market-summary":31,"stock-historical-SGMT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SGMT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sagimet Biosciences Inc. Series A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Sagimet Biosciences Inc a clinical-stage biopharmaceutical company developing novel therapeutics called fatty acid synthase (FASN) inhibitors that target dysfunctional metabolic and fibrotic pathways in diseases resulting from the overproduction of the fatty acid, palmitate. Its drug candidate, denifanstat, is an oral, once-daily pill and selective FASN inhibitor in development for the treatment of metabolic dysfunction-associated steatohepatitis (MASH), acne and select forms of cancer. Its second FASN inhibitor, TVB-3567, is a potent and selective small molecule FASN inhibitor in development for acne. It operates as a single business segment, developing and commercializing therapeutics for the treatment of MASH and other diseases where FASN plays a pathogenic role.","16","Foster City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.92,8.8,8.94,8.63,8.88,0.04,0.45,1228403.59991,8745,8.8464,11.449,4.5,1056190.2270773146,63.6,813,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},3.03,1069459,390352546.996406,169.49,"2025-04-28",[186,187,196,206,217,227,238,249,259,270,281,291,302,313,324,333,344,354,362,371,381,391,402,410,421,431,439,447,457,467,476,485,496,504,513,522,530,539,550,559,568,578,587,596,606,616,626,635,644,654,665,675,685,696,705,713,723,732,742,750,758,764,770,775,781,787,795,802,809,814,820,829,837,843,848,856,861,868,874,883,892,901,909,915,921,927,933,941,944,950,955,959,965,968,973,978,984,990,997,1004,1011,1016,1021,1026,1030,1035,1041,1046,1051,1057,1062,1069,1076,1082,1089,1096,1103,1111,1119,1127,1132,1137,1143,1151,1158,1165,1170,1177,1184,1191,1198,1206,1212,1219,1226,1232,1238,1245,1252,1258,1266,1273,1280,1285,1289,1296,1304,1312,1318,1324,1330,1338,1345,1351,1357,1365,1370,1377,1384,1390,1394,1400,1405,1412,1416,1421,1427,1434,1438,1443,1450,1458,1462,1468,1474,1480,1487,1493,1498,1503,1509,1515,1521,1526,1530,1537,1542,1548,1552,1556,1562,1569,1575,1581,1587,1592,1597,1602,1606,1610,1614,1617,1622,1627,1631,1635,1641,1644,1647,1652,1656,1660,1664,1669,1676,1681,1686,1690,1695,1699,1704,1711,1716,1719,1725,1729,1736,1742,1750,1755,1761,1767,1773,1778,1784,1788,1793,1799,1807,1813,1819,1823,1829,1832,1837,1841,1847,1853,1859,1865,1873,1878,1882,1887,1890,1895,1900,1905,1909,1914,1919,1924,1929,1934,1938,1944,1949,1953,1957,1961,1965,1968,1974,1979,1984,1989,1992,1996,2001,2005,2011,2015,2019,2022,2026,2030,2035,2040,2046,2051,2060,2065,2070,2075,2084,2088,2093,2100,2106,2113,2119,2125,2132,2137,2144,2148,2154,2159,2167,2172,2176,2183,2187,2191,2197,2203,2209,2214,2221,2227,2231,2235,2241,2247,2251,2258,2265,2270,2275,2280,2286,2292,2296,2301,2307,2311,2316,2320,2327,2334,2341,2348,2353,2360,2367,2373,2378,2385,2390,2394,2400,2407,2414,2420,2426,2430,2437,2440,2444,2448,2454,2461,2467,2471,2475],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":169,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",8.65,8.97,8.5984,1.37,631649.535392,8934,8.8676,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",8.99,8.55,8.76,-0.27,-2.99,896376.373314,12070,8.7834,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",9.075,9.12,8.4,9.03,-0.11,-1.2,1528740.353607,16860,8.8518,{"date":218,"open":219,"high":220,"low":20,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",9.26,9.38,9.14,-0.23,-2.45,1712551.774099,19057,9.0973,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",9.63,10.0099,9.315,9.37,-0.51,-5.16,2008406.641581,21720,9.4811,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",10.61,10.93,9.46,9.88,0.55,5.89,5453770.236084,41471,9.9602,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",9.92,9.25,9.33,-0.61,-6.14,860051.542813,10832,9.3786,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",9.15,9.95,9.025,9.94,0.7,7.58,1345965.625024,13512,9.6337,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",9.11,9.265,8.89,9.24,0.13,1.43,1247044.416374,16202,9.1339,{"date":282,"open":283,"high":284,"low":285,"close":272,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",9.78,9.99,8.685,-1.31,-12.57,3723698.332973,38244,9.1081,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",11.23,11.255,10.15,10.42,-0.67,-6.04,1115924.570448,13279,10.413,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",10.84,11.3282,10.72,11.09,0.29,2.69,874192.53098,10548,11.1332,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",11.2,11.21,10.655,10.8,-0.29,-2.61,753262.707565,8408,10.8388,{"date":325,"open":326,"high":327,"low":318,"close":307,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",11.165,11.4,-0.08,-0.72,1854065.87837,12713,11.1106,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",10.69,11.34,10.675,11.17,0.71,6.79,1019327.194166,12388,11.0961,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",10.51,10.62,10.25,10.46,0,620558.647997,9856,10.4581,{"date":355,"open":356,"high":304,"low":357,"close":349,"change":159,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",10.805,10.31,-3.86,852725.713238,11994,10.4496,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":350,"percent_change":350,"volume":368,"transactions":369,"vwap":370},"2026-09-14",10.96,11.095,10.82,10.88,516686.982818,7847,10.9462,{"date":372,"open":373,"high":374,"low":375,"close":367,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",11.33,11.35,10.77,-0.18,-1.63,639392.958077,10471,10.9216,{"date":382,"open":383,"high":26,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",10.75,10.67,11.06,0.2,1.84,937696.711665,12837,11.1677,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",11.25,11.27,10.685,10.86,0.15,1.4,1250131.771892,13675,10.8526,{"date":403,"open":304,"high":338,"low":404,"close":405,"change":222,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",10.65,10.71,-2.1,805613.629666,13315,10.8701,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",10.79,10.98,10.53,10.94,0.02,0.18,1250059.681817,13881,10.7698,{"date":422,"open":423,"high":424,"low":347,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",11.205,11.24,10.92,-0.07,-0.64,1142062.824619,11639,10.8781,{"date":432,"open":346,"high":385,"low":346,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",10.99,0.49,4.67,1789181.170577,22267,10.8625,{"date":440,"open":295,"high":306,"low":295,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",10.5,0.24,2.34,752203.212133,9794,10.5016,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":319,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",10.36,10.435,10.21,10.26,-2.75,680030.295259,8231,10.291,{"date":458,"open":347,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",10.81,10.47,10.55,-0.2,-1.86,573999.317543,8342,10.5962,{"date":468,"open":469,"high":470,"low":471,"close":383,"change":212,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",10.9,10.95,10.54,-1.01,657682.126815,9290,10.7621,{"date":477,"open":452,"high":478,"low":479,"close":396,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",10.87,10.105,0.57,5.54,1237469.633313,14633,10.6522,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",10.38,10.6,10.2,10.29,0.08,0.78,968555.0331,13034,10.3198,{"date":497,"open":498,"high":499,"low":262,"close":451,"change":500,"percent_change":113,"volume":501,"transactions":502,"vwap":503},"2026-08-24",10.13,10.505,-0.04,1242184.344638,12700,10.2384,{"date":505,"open":506,"high":507,"low":508,"close":348,"change":509,"percent_change":142,"volume":510,"transactions":511,"vwap":512},"2026-08-21",10.22,10.48,10.055,0.07,1022516.024471,12980,10.2744,{"date":514,"open":507,"high":515,"low":295,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",10.635,10.18,-0.4,-3.78,1138384.55953,13766,10.2828,{"date":523,"open":318,"high":524,"low":525,"close":526,"change":350,"percent_change":350,"volume":527,"transactions":528,"vwap":529},"2026-08-19",11.03,10.49,10.58,1536289.938179,16145,10.7348,{"date":531,"open":532,"high":533,"low":534,"close":526,"change":397,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",10.41,10.74,10.375,1.44,974460.55987,12132,10.5552,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",10.45,11.15,10.28,10.43,-0.12,-1.14,1809295.985981,17270,10.6978,{"date":551,"open":552,"high":488,"low":553,"close":461,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",9.42,9.07,1.27,13.69,2652492.816394,25458,10.0181,{"date":560,"open":561,"high":562,"low":261,"close":563,"change":212,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",9.52,9.67,9.28,-1.17,964640.061465,11815,9.337,{"date":569,"open":570,"high":571,"low":220,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",9.55,9.85,9.39,-0.13,-1.37,1092797.253477,14478,9.5618,{"date":579,"open":580,"high":581,"low":582,"close":561,"change":68,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",9.57,10.01,9.2801,-0.52,1478231.045386,18005,9.5967,{"date":588,"open":589,"high":590,"low":17,"close":580,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",8.91,9.61,0.51,5.63,1797295.630591,14872,9.3418,{"date":597,"open":589,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",9.09,8.4501,9.06,0.32,3.66,1111572.19011,10598,8.844,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":53,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",8.46,8.975,8.29,8.74,1.16,1465268.161044,18075,8.6493,{"date":617,"open":618,"high":611,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",8,7.96,8.64,0.65,8.14,2133830.4187,17882,8.4895,{"date":627,"open":628,"high":618,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",7.15,7.99,0.84,11.75,1695502.774006,18336,7.7893,{"date":636,"open":637,"high":638,"low":639,"close":628,"change":21,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",6.74,7.2,6.5,0.56,2988689.662943,29355,6.8797,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":462,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",7.32,7.33,6.88,7.11,-2.74,616133.02601,10608,7.1014,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",7.07,7.35,7,7.31,0.27,3.84,388822.846103,6400,7.2498,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":222,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",7.25,7.39,7.01,7.04,-3.16,463932.170094,7837,7.1013,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":376,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",7.4,7.48,7.130207,7.27,-2.42,392557.85494,7034,7.2461,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",7.12,7.59,7.025,7.45,0.38,5.37,544013.724195,7492,7.435,{"date":697,"open":698,"high":638,"low":699,"close":656,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",7.14,6.86,0.06,0.86,910258.963053,9965,7.0392,{"date":706,"open":689,"high":707,"low":708,"close":669,"change":500,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",7.08,6.87,-0.57,619371.559591,8436,6.9886,{"date":714,"open":715,"high":716,"low":658,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",7.1,7.2453,7.05,-0.02,-0.28,780506.450379,9232,7.0856,{"date":724,"open":725,"high":726,"low":658,"close":656,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",7.06,7.22,-0.09,-1.26,758693.133668,8243,7.0826,{"date":733,"open":734,"high":735,"low":628,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",7.76,8.02,7.16,-0.66,-8.44,943024.818359,12541,7.4312,{"date":743,"open":690,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",8.1,7.336,7.82,0.17,2.22,1381500,{"date":751,"open":752,"high":753,"low":688,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",7.87,7.945,7.65,-0.34,-4.26,835900,{"date":759,"open":734,"high":760,"low":761,"close":629,"change":762,"percent_change":180,"volume":763,"transactions":9,"vwap":629},"2026-07-15",8.01,7.61,0.235,1530000,{"date":765,"open":638,"high":766,"low":649,"close":767,"change":768,"percent_change":608,"volume":769,"transactions":9,"vwap":767},"2026-07-14",7.83,7.755,0.605,1168200,{"date":771,"open":659,"high":659,"low":772,"close":628,"change":773,"percent_change":202,"volume":774,"transactions":9,"vwap":628},"2026-07-13",7.02,-0.22,917500,{"date":776,"open":777,"high":688,"low":778,"close":779,"change":416,"percent_change":660,"volume":780,"transactions":9,"vwap":779},"2026-07-10",7.38,6.958,7.37,1113100,{"date":782,"open":783,"high":783,"low":784,"close":657,"change":727,"percent_change":785,"volume":786,"transactions":9,"vwap":657},"2026-07-09",7.46,7.205,-1.21,573000,{"date":788,"open":789,"high":790,"low":698,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",7.69,7.71,7.44,-0.25,-3.25,1278900,{"date":796,"open":797,"high":798,"low":799,"close":789,"change":68,"percent_change":800,"volume":801,"transactions":9,"vwap":789},"2026-07-07",7.77,7.895,7.64,-0.65,1340900,{"date":803,"open":688,"high":804,"low":805,"close":806,"change":276,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-06",7.92,7.41,7.74,1.71,835700,{"date":810,"open":811,"high":789,"low":805,"close":761,"change":397,"percent_change":812,"volume":813,"transactions":9,"vwap":761},"2026-07-02",7.54,2.01,834200,{"date":815,"open":816,"high":817,"low":659,"close":783,"change":201,"percent_change":818,"volume":819,"transactions":9,"vwap":783},"2026-07-01",7.75,7.95,-3.49,1266200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",7.7,7.84,7.42,7.73,-0.06,-0.77,900800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":152,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-29",6.97,7.81,6.96,7.79,10.34,1353000,{"date":838,"open":839,"high":628,"low":840,"close":725,"change":386,"percent_change":841,"volume":842,"transactions":9,"vwap":725},"2026-06-26",6.85,6.8,2.92,8602400,{"date":844,"open":845,"high":846,"low":839,"close":699,"change":426,"percent_change":472,"volume":847,"transactions":9,"vwap":699},"2026-06-25",6.91,7.087,1461200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":573,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-24",7.09,7.21,6.775,6.93,-1.84,1377400,{"date":857,"open":658,"high":858,"low":658,"close":725,"change":500,"percent_change":859,"volume":860,"transactions":9,"vwap":725},"2026-06-23",7.34,-0.56,751500,{"date":862,"open":863,"high":864,"low":863,"close":715,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":715},"2026-06-22",6.68,7.19,0.42,6.29,1058300,{"date":869,"open":870,"high":871,"low":870,"close":863,"change":397,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-06-18",6.55,6.855,2.3,3592500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",6.38,6.58,6.313,6.53,0.23,3.65,794100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",6.44,6.525,6.24,6.3,-0.17,-2.63,1246700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",6.56,6.71,6.45,6.47,-0.01,-0.15,605500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":492,"volume":908,"transactions":9,"vwap":906},"2026-06-12",6.43,6.64,6.394,6.48,0.05,460200,{"date":910,"open":911,"high":870,"low":912,"close":903,"change":426,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-06-11",6.42,6.32,-1.08,763600,{"date":916,"open":906,"high":917,"low":918,"close":639,"change":718,"percent_change":919,"volume":920,"transactions":9,"vwap":639},"2026-06-10",6.722,6.39,-0.31,718800,{"date":922,"open":923,"high":924,"low":911,"close":925,"change":898,"percent_change":899,"volume":926,"transactions":9,"vwap":925},"2026-06-09",6.63,6.747,6.52,689900,{"date":928,"open":929,"high":930,"low":639,"close":879,"change":222,"percent_change":931,"volume":932,"transactions":9,"vwap":879},"2026-06-08",6.95,7.0050001,-3.4,621400,{"date":934,"open":935,"high":649,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",7.03,6.73,6.76,-0.3,-4.25,608200,{"date":942,"open":699,"high":667,"low":699,"close":725,"change":386,"percent_change":841,"volume":943,"transactions":9,"vwap":725},"2026-06-04",397400,{"date":945,"open":946,"high":648,"low":947,"close":699,"change":509,"percent_change":948,"volume":949,"transactions":9,"vwap":699},"2026-06-03",6.78,6.6,1.03,662300,{"date":951,"open":725,"high":656,"low":952,"close":340,"change":517,"percent_change":953,"volume":954,"transactions":9,"vwap":340},"2026-06-02",6.565,-5.56,923900,{"date":956,"open":638,"high":805,"low":687,"close":864,"change":957,"percent_change":574,"volume":958,"transactions":9,"vwap":864},"2026-06-01",-0.1,736600,{"date":960,"open":667,"high":961,"low":669,"close":962,"change":416,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",7.355,7.29,0.28,628200,{"date":966,"open":851,"high":266,"low":717,"close":680,"change":907,"percent_change":142,"volume":967,"transactions":9,"vwap":680},"2026-05-28",646000,{"date":969,"open":726,"high":970,"low":971,"close":726,"change":350,"percent_change":350,"volume":972,"transactions":9,"vwap":726},"2026-05-27",7.57,7.18,820300,{"date":974,"open":975,"high":690,"low":649,"close":726,"change":276,"percent_change":976,"volume":977,"transactions":9,"vwap":726},"2026-05-26",7.17,1.83,909100,{"date":979,"open":658,"high":980,"low":833,"close":850,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":850},"2026-05-22",7.28,0.09,1.29,956500,{"date":985,"open":947,"high":986,"low":639,"close":658,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":658},"2026-05-21",7.26,0.35,5.26,776200,{"date":991,"open":870,"high":992,"low":639,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",6.75,6.65,0.11,1.68,732000,{"date":998,"open":999,"high":1000,"low":903,"close":1001,"change":545,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",6.46,6.66,6.54,-1.8,939500,{"date":1005,"open":1006,"high":935,"low":1007,"close":1000,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1000},"2026-05-18",6.89,6.465,-0.24,-3.48,1130500,{"date":1012,"open":986,"high":858,"low":1006,"close":1013,"change":39,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",6.9,-6.38,744600,{"date":1017,"open":761,"high":1018,"low":975,"close":779,"change":222,"percent_change":1019,"volume":1020,"transactions":9,"vwap":779},"2026-05-14",7.695,-3.03,684200,{"date":1022,"open":1023,"high":825,"low":647,"close":1024,"change":68,"percent_change":800,"volume":1025,"transactions":9,"vwap":1024},"2026-05-13",7.63,7.6,775700,{"date":1027,"open":688,"high":1028,"low":779,"close":754,"change":500,"percent_change":583,"volume":1029,"transactions":9,"vwap":754},"2026-05-12",7.68,793400,{"date":1031,"open":822,"high":1032,"low":266,"close":789,"change":718,"percent_change":1033,"volume":1034,"transactions":9,"vwap":789},"2026-05-11",7.91,-0.26,896900,{"date":1036,"open":754,"high":1037,"low":1038,"close":790,"change":509,"percent_change":1039,"volume":1040,"transactions":9,"vwap":790},"2026-05-08",7.78,7.47,0.92,964200,{"date":1042,"open":1043,"high":1043,"low":761,"close":799,"change":97,"percent_change":1044,"volume":1045,"transactions":9,"vwap":799},"2026-05-07",8.33,-8.83,1036500,{"date":1047,"open":832,"high":1048,"low":811,"close":1048,"change":1049,"percent_change":199,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",8.38,0.66,1583000,{"date":1052,"open":1053,"high":618,"low":1038,"close":1054,"change":376,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-05",7.93,7.72,-2.28,1291000,{"date":1058,"open":797,"high":629,"low":1038,"close":1059,"change":308,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",7.9,3.81,953500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":761,"change":159,"percent_change":1067,"volume":1068,"transactions":9,"vwap":761},"2026-05-01",8.11,8.565,7.36,-5.23,1342300,{"date":1070,"open":1071,"high":1072,"low":618,"close":1073,"change":709,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-30",8.6,8.85,8.03,-6.63,1158700,{"date":1077,"open":1078,"high":1079,"low":817,"close":1071,"change":899,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1071},"2026-04-29",8.75,8.78,-1.71,1589500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1078,"change":1087,"percent_change":734,"volume":1088,"transactions":9,"vwap":1078},"2026-04-28",8.39,9.16,8.23,0.63,5264900,{"date":1090,"open":851,"high":232,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",7.13,8.12,2.26,38.57,49407800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":898,"percent_change":889,"volume":1102,"transactions":9,"vwap":1101},"2026-04-24",5.85,5.96,5.681,5.86,252100,{"date":1104,"open":888,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",6.315,5.82,5.87,-0.41,-6.53,203100,{"date":1112,"open":1113,"high":888,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",6.05,5.94,6.28,0.37,6.26,271100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",6.51,5.9,5.91,-0.53,-8.23,446700,{"date":1128,"open":896,"high":904,"low":1129,"close":885,"change":174,"percent_change":1130,"volume":1131,"transactions":9,"vwap":885},"2026-04-20",6.17,-0.46,427400,{"date":1133,"open":1134,"high":870,"low":1134,"close":897,"change":963,"percent_change":1135,"volume":1136,"transactions":9,"vwap":897},"2026-04-17",6.27,4.52,624800,{"date":1138,"open":1113,"high":1139,"low":245,"close":1140,"change":169,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",6.265,6.19,1.98,288600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":580,"volume":1150,"transactions":9,"vwap":1148},"2026-04-15",5.61,6.1,5.55,6.07,0.53,521400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":481,"change":169,"percent_change":1156,"volume":1157,"transactions":9,"vwap":481},"2026-04-14",5.5,5.765,5.49,2.21,449000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":169,"percent_change":1093,"volume":1164,"transactions":9,"vwap":1163},"2026-04-13",5.3,5.58,5.27,5.42,331000,{"date":1166,"open":592,"high":592,"low":1167,"close":1160,"change":755,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1160},"2026-04-10",5.19,-6.03,392900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":907,"percent_change":108,"volume":1176,"transactions":9,"vwap":1175},"2026-04-09",5.51,5.705,5.47,5.64,289500,{"date":1178,"open":1179,"high":592,"low":1180,"close":1181,"change":591,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",5.25,5.22,5.59,10.04,516700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":826,"percent_change":564,"volume":1190,"transactions":9,"vwap":1189},"2026-04-07",5.07,5.1,4.91,5.08,333400,{"date":1192,"open":1193,"high":1194,"low":1187,"close":1195,"change":376,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-06",5.31,5.38,5.14,-3.38,183300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":491,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",5.12,5.33,5.095,5.32,1.53,160000,{"date":1207,"open":1179,"high":1208,"low":1167,"close":1209,"change":1210,"percent_change":308,"volume":1211,"transactions":9,"vwap":1209},"2026-04-01",5.4,5.24,0.015,313100,{"date":1213,"open":1214,"high":1179,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",4.6,5.225,0.675,14.84,383600,{"date":1220,"open":1221,"high":1222,"low":27,"close":1223,"change":755,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",4.9,4.94,4.55,-6.95,599200,{"date":1227,"open":1186,"high":1209,"low":1228,"close":1229,"change":773,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",4.85,4.89,-4.31,575500,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":434,"percent_change":240,"volume":1237,"transactions":9,"vwap":1236},"2026-03-26",4.58,5.15,5.11,621900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":898,"percent_change":773,"volume":1244,"transactions":9,"vwap":1243},"2026-03-25",4.7,4.875,4.54,4.62,582300,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":792,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-24",4.83,4.61,4.63,-5.12,371600,{"date":1253,"open":1188,"high":1222,"low":1254,"close":1255,"change":700,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-23",4.73,4.88,1.24,302200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":898,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-20",4.84,5.03,4.79,4.82,-0.21,370300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1247,"change":174,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1247},"2026-03-19",4.78,4.887,4.64,-0.62,310200,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",5.17,4.86,-0.33,-6.36,418300,{"date":1281,"open":1282,"high":1180,"low":1187,"close":1167,"change":907,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1167},"2026-03-17",5.13,0.97,161500,{"date":1286,"open":988,"high":988,"low":1287,"close":1195,"change":426,"percent_change":164,"volume":1288,"transactions":9,"vwap":1195},"2026-03-16",5.062,294900,{"date":1290,"open":1291,"high":1292,"low":1236,"close":1293,"change":573,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-13",5.41,5.44,5.21,-2.43,372500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":517,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",5.62,5.66,5.29,5.34,-6.97,266100,{"date":1305,"open":1306,"high":1307,"low":1298,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-11",5.77,6,5.74,0.21,3.8,360100,{"date":1313,"open":1208,"high":1314,"low":1194,"close":1315,"change":397,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",5.655,5.53,2.79,239600,{"date":1319,"open":1293,"high":1320,"low":1321,"close":1194,"change":174,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1194},"2026-03-09",5.405,5.09,-0.55,348300,{"date":1325,"open":692,"high":1326,"low":1327,"close":1291,"change":500,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1291},"2026-03-06",5.525,5.305,-0.73,239400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":919,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-05",5.67,5.734,5.375,5.45,-5.38,380000,{"date":1339,"open":1340,"high":1101,"low":481,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-04",5.65,5.76,0.14,2.49,220900,{"date":1346,"open":1347,"high":1348,"low":1301,"close":1298,"change":957,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1298},"2026-03-03",5.57,5.68,-1.75,356000,{"date":1352,"open":1153,"high":1353,"low":1153,"close":1354,"change":1355,"percent_change":417,"volume":1356,"transactions":9,"vwap":1354},"2026-03-02",5.75,5.72,0.01,263700,{"date":1358,"open":1341,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",5.79,5.585,5.71,-0.16,-2.73,315600,{"date":1366,"open":1367,"high":1129,"low":1361,"close":1107,"change":1033,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1107},"2026-02-26",6.14,-4.24,316300,{"date":1371,"open":1307,"high":1372,"low":1373,"close":1374,"change":1309,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",6.25,5.904,6.13,3.55,407400,{"date":1378,"open":1160,"high":1379,"low":1160,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-24",6.12,5.92,0.64,12.12,866000,{"date":1385,"open":1203,"high":1386,"low":1200,"close":1387,"change":500,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-23",5.39,5.28,-0.75,408600,{"date":1391,"open":692,"high":1335,"low":1180,"close":1203,"change":826,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1203},"2026-02-20",-1.12,397000,{"date":1395,"open":1160,"high":1396,"low":1397,"close":1194,"change":276,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1194},"2026-02-19",5.415,5.165,2.48,499700,{"date":1401,"open":1402,"high":1301,"low":1186,"close":1179,"change":53,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1179},"2026-02-18",5.16,1.94,312400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1235,"change":981,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1235},"2026-02-17",5.06,5.285,4.92,1.78,443600,{"date":1413,"open":1402,"high":1300,"low":1414,"close":1407,"change":727,"percent_change":1349,"volume":1415,"transactions":9,"vwap":1407},"2026-02-13",4.97,651600,{"date":1417,"open":1180,"high":1209,"low":1418,"close":1235,"change":957,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1235},"2026-02-12",5.04,-1.9,634300,{"date":1422,"open":1145,"high":1423,"low":1424,"close":1179,"change":113,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1179},"2026-02-11",5.666,5.18,-6.91,702900,{"date":1428,"open":1429,"high":1308,"low":1430,"close":1175,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1175},"2026-02-10",5.36,5.35,0.19,3.49,602500,{"date":1435,"open":481,"high":1436,"low":1193,"close":1335,"change":957,"percent_change":1002,"volume":1437,"transactions":9,"vwap":1335},"2026-02-09",5.602,668900,{"date":1439,"open":1161,"high":1354,"low":1440,"close":1147,"change":994,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1147},"2026-02-06",5.365,2.02,772300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1292,"change":427,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1292},"2026-02-05",6.08,6.16,5.385,-10.53,719600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1445,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2026-02-04",6.61,6.67,5.945,-0.48,-7.32,929600,{"date":1459,"open":840,"high":638,"low":1460,"close":894,"change":74,"percent_change":1160,"volume":1461,"transactions":9,"vwap":894},"2026-02-03",6.41,1882600,{"date":1463,"open":1464,"high":1465,"low":592,"close":1466,"change":640,"percent_change":243,"volume":1467,"transactions":9,"vwap":1466},"2026-02-02",5.69,6.34,6.23,829800,{"date":1469,"open":1209,"high":1470,"low":1471,"close":1332,"change":118,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1332},"2026-01-30",5.81,5.05,5.78,1025500,{"date":1475,"open":1340,"high":1359,"low":1476,"close":1429,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1429},"2026-01-29",5.015,-0.495,-8.45,3678100,{"date":1481,"open":1482,"high":1483,"low":1098,"close":1484,"change":1485,"percent_change":358,"volume":1486,"transactions":9,"vwap":1484},"2026-01-28",6.11,6.15,5.855,-0.235,388000,{"date":1488,"open":1489,"high":1367,"low":1490,"close":1491,"change":700,"percent_change":177,"volume":1492,"transactions":9,"vwap":1491},"2026-01-27",5.99,5.927,6.09,272100,{"date":1494,"open":1379,"high":1367,"low":1495,"close":1496,"change":212,"percent_change":103,"volume":1497,"transactions":9,"vwap":1496},"2026-01-26",5.88,6.03,561700,{"date":1499,"open":1460,"high":639,"low":1500,"close":1367,"change":1264,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1367},"2026-01-23",6.01,-3.31,755600,{"date":1504,"open":1505,"high":947,"low":1506,"close":1507,"change":350,"percent_change":350,"volume":1508,"transactions":9,"vwap":1507},"2026-01-22",6.36,6.325,6.35,351100,{"date":1510,"open":1511,"high":1512,"low":1374,"close":1507,"change":509,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1507},"2026-01-21",6.33,6.408,1.11,242700,{"date":1516,"open":1307,"high":1517,"low":1518,"close":1115,"change":1342,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1115},"2026-01-20",6.335,5.95,2.28,500700,{"date":1522,"open":888,"high":1523,"low":1379,"close":1367,"change":545,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1367},"2026-01-16",6.362,-1.92,423000,{"date":1527,"open":918,"high":911,"low":1129,"close":1117,"change":212,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1117},"2026-01-15",-1.73,193400,{"date":1531,"open":1532,"high":876,"low":1483,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-14",6.2,6.37,0.16,2.58,698100,{"date":1538,"open":888,"high":1511,"low":1539,"close":1540,"change":174,"percent_change":1455,"volume":1541,"transactions":9,"vwap":1540},"2026-01-13",6.06,6.21,563600,{"date":1543,"open":1140,"high":888,"low":1544,"close":887,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":887},"2026-01-12",5.975,0.03,0.48,799000,{"date":1549,"open":1148,"high":923,"low":1518,"close":1540,"change":1381,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1540},"2026-01-09",11.49,2111900,{"date":1553,"open":1153,"high":1361,"low":1153,"close":1347,"change":907,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1347},"2026-01-08",0.91,379000,{"date":1557,"open":1315,"high":1299,"low":1558,"close":1559,"change":700,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",5.48,5.52,1.1,434800,{"date":1563,"open":1564,"high":1361,"low":1565,"close":1566,"change":328,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-06",5.56,5.43,5.46,-1.44,296700,{"date":1570,"open":1500,"high":1571,"low":1153,"close":481,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":481},"2026-01-05",6.064,-0.45,-7.51,726700,{"date":1576,"open":1500,"high":1577,"low":1578,"close":1489,"change":509,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1489},"2026-01-02",6.106,5.93,1.18,396200,{"date":1582,"open":1470,"high":1583,"low":1584,"close":1380,"change":509,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1380},"2025-12-31",6.02,5.8,1.2,265800,{"date":1588,"open":245,"high":1589,"low":1106,"close":1098,"change":826,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1098},"2025-12-30",5.974,-1.02,259500,{"date":1593,"open":1122,"high":1489,"low":1594,"close":1123,"change":68,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1123},"2025-12-29",5.861,-0.84,272000,{"date":1598,"open":1113,"high":1113,"low":1599,"close":1099,"change":957,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1099},"2025-12-26",5.868,-1.65,239900,{"date":1603,"open":1307,"high":1379,"low":1099,"close":1539,"change":907,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1539},"2025-12-24",0.83,134600,{"date":1607,"open":1466,"high":887,"low":1380,"close":1500,"change":222,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1500},"2025-12-23",-3.69,639500,{"date":1611,"open":888,"high":1511,"low":1612,"close":887,"change":500,"percent_change":427,"volume":1613,"transactions":9,"vwap":887},"2025-12-22",6.065,575200,{"date":1615,"open":1380,"high":866,"low":1584,"close":1115,"change":601,"percent_change":692,"volume":1616,"transactions":9,"vwap":1115},"2025-12-19",1019700,{"date":1618,"open":896,"high":1619,"low":1114,"close":1099,"change":919,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1099},"2025-12-18",6.62,-4.94,728600,{"date":1623,"open":866,"high":853,"low":1466,"close":1134,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1134},"2025-12-17",0.22,3.64,1498800,{"date":1628,"open":1500,"high":1629,"low":1107,"close":1113,"change":416,"percent_change":74,"volume":1630,"transactions":9,"vwap":1113},"2025-12-16",6.31,897200,{"date":1632,"open":1532,"high":1532,"low":1154,"close":1496,"change":462,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1496},"2025-12-15",-3.21,676900,{"date":1636,"open":1505,"high":1637,"low":1638,"close":1466,"change":957,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1466},"2025-12-12",6.515,6.225,-1.58,323800,{"date":1642,"open":1629,"high":1121,"low":1540,"close":1511,"change":1355,"percent_change":1534,"volume":1643,"transactions":9,"vwap":1511},"2025-12-11",407900,{"date":1645,"open":1134,"high":1646,"low":1540,"close":912,"change":21,"percent_change":1381,"volume":1131,"transactions":9,"vwap":912},"2025-12-10",6.577,{"date":1648,"open":1140,"high":1649,"low":1140,"close":1115,"change":981,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1115},"2025-12-09",6.4,1.45,382100,{"date":1653,"open":1649,"high":639,"low":1518,"close":1140,"change":462,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1140},"2025-12-08",-3.13,952800,{"date":1657,"open":903,"high":1658,"low":1146,"close":918,"change":21,"percent_change":1087,"volume":1659,"transactions":9,"vwap":918},"2025-12-05",6.531,633300,{"date":1661,"open":876,"high":870,"low":1140,"close":1507,"change":212,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1507},"2025-12-04",-1.7,809300,{"date":1665,"open":1666,"high":897,"low":1445,"close":999,"change":1667,"percent_change":1446,"volume":1668,"transactions":9,"vwap":999},"2025-12-03",6.18,0.375,505200,{"date":1670,"open":1671,"high":839,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-02",6.81,6.085,-0.715,-10.51,988600,{"date":1677,"open":717,"high":717,"low":1678,"close":840,"change":159,"percent_change":1679,"volume":1680,"transactions":9,"vwap":840},"2025-12-01",6.72,-5.82,396800,{"date":1682,"open":1091,"high":1683,"low":1684,"close":726,"change":1342,"percent_change":1141,"volume":1685,"transactions":9,"vwap":726},"2025-11-28",7.285,6.99,211900,{"date":1687,"open":658,"high":628,"low":1688,"close":707,"change":53,"percent_change":277,"volume":1689,"transactions":9,"vwap":707},"2025-11-26",6.92,306200,{"date":1691,"open":637,"high":658,"low":1453,"close":1692,"change":118,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-25",6.98,4.65,340400,{"date":1696,"open":1697,"high":992,"low":952,"close":1453,"change":350,"percent_change":350,"volume":1698,"transactions":9,"vwap":1453},"2025-11-24",6.7,454800,{"date":1700,"open":839,"high":669,"low":912,"close":1453,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1453},"2025-11-21",-0.6,-8.25,1507000,{"date":1705,"open":1706,"high":1707,"low":680,"close":680,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":680},"2025-11-20",8.05,8.15,-0.58,-7.39,328000,{"date":1712,"open":761,"high":744,"low":1713,"close":1714,"change":1545,"percent_change":691,"volume":1715,"transactions":9,"vwap":1714},"2025-11-19",7.485,7.85,315900,{"date":1717,"open":822,"high":744,"low":851,"close":746,"change":1355,"percent_change":276,"volume":1718,"transactions":9,"vwap":746},"2025-11-18",347200,{"date":1720,"open":1721,"high":1722,"low":858,"close":832,"change":700,"percent_change":1723,"volume":1724,"transactions":9,"vwap":832},"2025-11-17",7.66,7.967,0.77,479800,{"date":1726,"open":1721,"high":1727,"low":1038,"close":816,"change":1355,"percent_change":276,"volume":1728,"transactions":9,"vwap":816},"2025-11-14",7.847,354600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":806,"change":913,"percent_change":1734,"volume":1735,"transactions":9,"vwap":806},"2025-11-13",8.27,8.41,7.365,-12.24,874500,{"date":1737,"open":199,"high":1738,"low":1739,"close":1740,"change":601,"percent_change":89,"volume":1741,"transactions":9,"vwap":1740},"2025-11-12",8.84,8.44,8.82,401000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-11",8.32,8.69,8.16,8.5,2.04,396000,{"date":1751,"open":1023,"high":1752,"low":1023,"close":1043,"change":1753,"percent_change":375,"volume":1754,"transactions":9,"vwap":1043},"2025-11-10",8.455,0.81,532400,{"date":1756,"open":1757,"high":1758,"low":772,"close":1757,"change":889,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-07",7.52,7.67,-2.21,489300,{"date":1762,"open":734,"high":1763,"low":1764,"close":789,"change":328,"percent_change":1765,"volume":1766,"transactions":9,"vwap":789},"2025-11-06",8.06,7.675,-1.03,338200,{"date":1768,"open":1023,"high":1769,"low":1770,"close":797,"change":1534,"percent_change":1771,"volume":1772,"transactions":9,"vwap":797},"2025-11-05",7.935,7.53,2.1,406400,{"date":1774,"open":1706,"high":1775,"low":761,"close":761,"change":1572,"percent_change":1776,"volume":1777,"transactions":9,"vwap":761},"2025-11-04",8.144,-5.58,658700,{"date":1779,"open":1780,"high":1781,"low":1073,"close":1763,"change":1130,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1763},"2025-11-03",8.48,8.624,-5.4,388200,{"date":1785,"open":622,"high":1071,"low":622,"close":1786,"change":691,"percent_change":435,"volume":1787,"transactions":9,"vwap":1786},"2025-10-31",8.52,315000,{"date":1789,"open":1790,"high":1791,"low":1706,"close":622,"change":147,"percent_change":1055,"volume":1792,"transactions":9,"vwap":622},"2025-10-30",8.21,8.36,356800,{"date":1794,"open":1795,"high":1796,"low":1763,"close":1043,"change":981,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1043},"2025-10-29",8.2,8.57,1.09,454700,{"date":1800,"open":1801,"high":1802,"low":735,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-28",8.56,8.66,8.24,-0.36,-4.19,559000,{"date":1808,"open":1809,"high":242,"low":1744,"close":1071,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1071},"2025-10-27",9.4,-0.54,-5.91,986000,{"date":1814,"open":822,"high":1815,"low":789,"close":221,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":221},"2025-10-24",9.45,1.81,24.69,2534600,{"date":1820,"open":690,"high":1770,"low":659,"close":647,"change":545,"percent_change":1821,"volume":1822,"transactions":9,"vwap":647},"2025-10-23",-1.61,281600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":690,"change":1277,"percent_change":1368,"volume":1828,"transactions":9,"vwap":690},"2025-10-22",7.88,8.25,7.3,656600,{"date":1830,"open":823,"high":1059,"low":690,"close":1037,"change":68,"percent_change":427,"volume":1831,"transactions":9,"vwap":1037},"2025-10-21",465400,{"date":1833,"open":678,"high":1834,"low":777,"close":766,"change":1835,"percent_change":918,"volume":1836,"transactions":9,"vwap":766},"2025-10-20",7.97,0.47,495100,{"date":1838,"open":791,"high":734,"low":628,"close":1066,"change":147,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1066},"2025-10-17",-2.52,411700,{"date":1842,"open":832,"high":1064,"low":1843,"close":1844,"change":426,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-16",7.5,7.55,-0.92,386100,{"date":1848,"open":1770,"high":746,"low":1849,"close":1850,"change":994,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-15",7.49,7.62,1.46,398100,{"date":1854,"open":1843,"high":1855,"low":864,"close":1856,"change":727,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-14",7.693,7.51,-1.18,557300,{"date":1860,"open":832,"high":752,"low":1861,"close":1024,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1024},"2025-10-13",7.535,-0.075,-0.98,476900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1764,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1764},"2025-10-10",8.62,8.675,7.665,-0.945,-10.96,1020100,{"date":1874,"open":791,"high":200,"low":791,"close":1867,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1867},"2025-10-09",1.31,17.92,1509000,{"date":1879,"open":659,"high":1880,"low":628,"close":659,"change":174,"percent_change":1108,"volume":1881,"transactions":9,"vwap":659},"2025-10-08",7.836,494600,{"date":1883,"open":647,"high":1843,"low":1884,"close":858,"change":1545,"percent_change":1885,"volume":1886,"transactions":9,"vwap":858},"2025-10-07",7.115,0.41,413500,{"date":1888,"open":1849,"high":1028,"low":986,"close":659,"change":416,"percent_change":660,"volume":1889,"transactions":9,"vwap":659},"2025-10-06",327700,{"date":1891,"open":864,"high":1844,"low":1892,"close":962,"change":276,"percent_change":1893,"volume":1894,"transactions":9,"vwap":962},"2025-10-03",7.151,1.82,318300,{"date":1896,"open":1684,"high":1897,"low":1898,"close":736,"change":417,"percent_change":1535,"volume":1899,"transactions":9,"vwap":736},"2025-10-02",7.179,6.901,275700,{"date":1901,"open":699,"high":707,"low":1902,"close":1692,"change":169,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1692},"2025-10-01",6.84,1.75,258000,{"date":1906,"open":699,"high":1684,"low":1452,"close":699,"change":826,"percent_change":1907,"volume":1908,"transactions":9,"vwap":699},"2025-09-30",-0.87,463300,{"date":1910,"open":677,"high":1911,"low":1013,"close":1688,"change":159,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1688},"2025-09-29",7.489,-5.72,317700,{"date":1915,"open":649,"high":1733,"low":1916,"close":858,"change":386,"percent_change":1917,"volume":1918,"transactions":9,"vwap":858},"2025-09-26",6.973,2.8,286400,{"date":1920,"open":680,"high":961,"low":1921,"close":698,"change":1922,"percent_change":1524,"volume":1923,"transactions":9,"vwap":698},"2025-09-25",6.963,-0.14,503900,{"date":1925,"open":937,"high":1926,"low":895,"close":980,"change":244,"percent_change":1927,"volume":1928,"transactions":9,"vwap":980},"2025-09-24",7.385,8.17,727800,{"date":1930,"open":946,"high":1931,"low":1932,"close":936,"change":328,"percent_change":564,"volume":1933,"transactions":9,"vwap":936},"2025-09-23",6.975,6.57,652600,{"date":1935,"open":639,"high":1931,"low":1505,"close":1671,"change":308,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1671},"2025-09-22",4.45,629000,{"date":1939,"open":1940,"high":1902,"low":1941,"close":925,"change":222,"percent_change":1942,"volume":1943,"transactions":9,"vwap":925},"2025-09-19",6.69,6.505,-3.41,622500,{"date":1945,"open":1507,"high":708,"low":1507,"close":992,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":992},"2025-09-18",0.6,9.76,889200,{"date":1950,"open":1372,"high":1533,"low":1113,"close":1483,"change":68,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1483},"2025-09-17",-0.81,575300,{"date":1954,"open":912,"high":1955,"low":1379,"close":1532,"change":1362,"percent_change":1839,"volume":1956,"transactions":9,"vwap":1532},"2025-09-16",6.419,604400,{"date":1958,"open":895,"high":853,"low":866,"close":1505,"change":517,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1505},"2025-09-15",-5.92,567700,{"date":1962,"open":707,"high":736,"low":992,"close":937,"change":719,"percent_change":1963,"volume":1964,"transactions":9,"vwap":937},"2025-09-12",-3.98,377300,{"date":1966,"open":864,"high":657,"low":772,"close":670,"change":727,"percent_change":728,"volume":1967,"transactions":9,"vwap":670},"2025-09-11",397800,{"date":1969,"open":1006,"high":1970,"low":1971,"close":1091,"change":442,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1091},"2025-09-10",7.186,6.772,3.48,476200,{"date":1975,"open":1013,"high":656,"low":1976,"close":1006,"change":1922,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1006},"2025-09-09",6.77,-1.99,335100,{"date":1980,"open":649,"high":667,"low":1981,"close":935,"change":328,"percent_change":1982,"volume":1983,"transactions":9,"vwap":935},"2025-09-08",6.861,-1.13,347600,{"date":1985,"open":1986,"high":1683,"low":669,"close":649,"change":1922,"percent_change":1987,"volume":1988,"transactions":9,"vwap":649},"2025-09-05",7.23,-1.93,381800,{"date":1990,"open":779,"high":677,"low":930,"close":667,"change":727,"percent_change":1991,"volume":1680,"transactions":9,"vwap":667},"2025-09-04",-1.23,{"date":1993,"open":646,"high":1994,"low":975,"close":858,"change":718,"percent_change":201,"volume":1995,"transactions":9,"vwap":858},"2025-09-03",7.637,306300,{"date":1997,"open":783,"high":1764,"low":1998,"close":1066,"change":899,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1066},"2025-09-02",7.131,-2,361200,{"date":2002,"open":2003,"high":2003,"low":1986,"close":1856,"change":68,"percent_change":737,"volume":2004,"transactions":9,"vwap":1856},"2025-08-29",7.56,378000,{"date":2006,"open":1054,"high":2007,"low":2008,"close":2003,"change":773,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2003},"2025-08-28",7.845,7.216,-2.83,587400,{"date":2012,"open":707,"high":2013,"low":656,"close":1037,"change":339,"percent_change":1182,"volume":2014,"transactions":9,"vwap":1037},"2025-08-27",7.86,955300,{"date":2016,"open":687,"high":2017,"low":831,"close":656,"change":898,"percent_change":1922,"volume":2018,"transactions":9,"vwap":656},"2025-08-26",7.253,251500,{"date":2020,"open":638,"high":777,"low":935,"close":707,"change":174,"percent_change":159,"volume":2021,"transactions":9,"vwap":707},"2025-08-25",412900,{"date":2023,"open":657,"high":678,"low":935,"close":649,"change":1008,"percent_change":2024,"volume":2025,"transactions":9,"vwap":649},"2025-08-22",-3.27,479200,{"date":2027,"open":935,"high":677,"low":772,"close":657,"change":747,"percent_change":2028,"volume":2029,"transactions":9,"vwap":657},"2025-08-21",2.37,380700,{"date":2031,"open":840,"high":962,"low":2032,"close":971,"change":660,"percent_change":2033,"volume":2034,"transactions":9,"vwap":971},"2025-08-20",6.532,3.91,880900,{"date":2036,"open":761,"high":825,"low":2037,"close":845,"change":427,"percent_change":2038,"volume":2039,"transactions":9,"vwap":845},"2025-08-19",6.761,-8.48,1279100,{"date":2041,"open":822,"high":2042,"low":2043,"close":1844,"change":545,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1844},"2025-08-18",8.013,7.423,-1.56,886500,{"date":2047,"open":1071,"high":620,"low":1721,"close":1758,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1758},"2025-08-15",-1,-11.53,1189000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-14",9.41,9.48,8.645,8.67,-0.91,-9.5,793600,{"date":2061,"open":229,"high":2062,"low":1815,"close":2063,"change":1545,"percent_change":118,"volume":2064,"transactions":9,"vwap":2063},"2025-08-13",10.062,9.58,659400,{"date":2066,"open":1078,"high":570,"low":2067,"close":570,"change":2068,"percent_change":221,"volume":2069,"transactions":9,"vwap":570},"2025-08-12",8.695,0.8,571800,{"date":2071,"open":611,"high":2072,"low":2073,"close":1078,"change":416,"percent_change":880,"volume":2074,"transactions":9,"vwap":1078},"2025-08-11",9.205,8.623,541700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-08",9.23,9.3,8.71,8.73,-0.32,-3.54,331600,{"date":2085,"open":242,"high":242,"low":17,"close":2086,"change":545,"percent_change":286,"volume":2087,"transactions":9,"vwap":2086},"2025-08-07",9.05,417400,{"date":2089,"open":190,"high":275,"low":2090,"close":2091,"change":1309,"percent_change":443,"volume":2092,"transactions":9,"vwap":2091},"2025-08-06",8.77,9.17,465300,{"date":2094,"open":1786,"high":2095,"low":2096,"close":2097,"change":591,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-05",9.375,8.37,8.96,6.04,888700,{"date":2101,"open":2102,"high":1745,"low":1731,"close":2103,"change":386,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-04",8.35,8.45,2.42,584400,{"date":2107,"open":1071,"high":2108,"low":2109,"close":1826,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1826},"2025-08-01",8.81,7.98,-0.44,-5.06,826900,{"date":2114,"open":1740,"high":2115,"low":2116,"close":1745,"change":462,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1745},"2025-07-31",9.188,8.603,-2.25,650900,{"date":2120,"open":219,"high":2121,"low":611,"close":274,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":274},"2025-07-30",9.6,-0.38,-4.1,574600,{"date":2126,"open":506,"high":2127,"low":252,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-29",10.265,9.27,-0.96,-9.38,696200,{"date":2133,"open":2134,"high":349,"low":1809,"close":2135,"change":898,"percent_change":957,"volume":2136,"transactions":9,"vwap":2135},"2025-07-28",10.24,10.23,1125100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2134,"change":21,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2134},"2025-07-25",10.3,11.41,10.0050001,0.39,1169300,{"date":2145,"open":243,"high":433,"low":571,"close":489,"change":2146,"percent_change":1505,"volume":2147,"transactions":9,"vwap":489},"2025-07-24",0.61,1599300,{"date":2149,"open":2150,"high":2151,"low":219,"close":2152,"change":898,"percent_change":957,"volume":2153,"transactions":9,"vwap":2152},"2025-07-23",9.74,9.79,9.59,616800,{"date":2155,"open":2108,"high":2156,"low":2108,"close":2121,"change":1723,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2121},"2025-07-22",9.825,8.72,898800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1708,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-21",9.13,9.5,8.79,8.83,-6.16,881900,{"date":2168,"open":2169,"high":2150,"low":261,"close":2053,"change":1922,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2053},"2025-07-18",9.65,-1.47,487600,{"date":2173,"open":2174,"high":262,"low":232,"close":570,"change":898,"percent_change":957,"volume":2175,"transactions":9,"vwap":570},"2025-07-17",9.64,540700,{"date":2177,"open":2121,"high":2178,"low":2179,"close":2180,"change":509,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-16",9.72,9.113,9.56,0.74,490000,{"date":2184,"open":1809,"high":580,"low":200,"close":2185,"change":1545,"percent_change":601,"volume":2186,"transactions":9,"vwap":2185},"2025-07-15",9.49,539900,{"date":2188,"open":1809,"high":570,"low":2189,"close":242,"change":898,"percent_change":212,"volume":2190,"transactions":9,"vwap":242},"2025-07-14",8.49,1046200,{"date":2192,"open":1947,"high":251,"low":2193,"close":2194,"change":2110,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-11",9.32,9.47,-4.44,900900,{"date":2198,"open":229,"high":2199,"low":232,"close":2200,"change":1885,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-10",9.98,9.91,4.32,762500,{"date":2204,"open":261,"high":2205,"low":2206,"close":2162,"change":987,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2162},"2025-07-09",9.89,9.1,3.83,1058200,{"date":2210,"open":2164,"high":2211,"low":2212,"close":261,"change":1835,"percent_change":1291,"volume":2213,"transactions":9,"vwap":261},"2025-07-08",9.326,8.51,822500,{"date":2215,"open":2216,"high":2217,"low":1053,"close":2218,"change":2219,"percent_change":1293,"volume":2220,"transactions":9,"vwap":2218},"2025-07-07",8.26,8.748,8.68,0.43,819400,{"date":2222,"open":817,"high":2223,"low":2224,"close":1826,"change":1342,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1826},"2025-07-03",8.358,7.8,1.73,556000,{"date":2228,"open":618,"high":2229,"low":619,"close":1064,"change":491,"percent_change":177,"volume":2230,"transactions":9,"vwap":1064},"2025-07-02",8.347,543600,{"date":2232,"open":688,"high":2233,"low":1856,"close":1073,"change":1885,"percent_change":1194,"volume":2234,"transactions":9,"vwap":1073},"2025-07-01",8.61,1008100,{"date":2236,"open":2237,"high":2238,"low":970,"close":1850,"change":792,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1850},"2025-06-30",7.89,8.167,-3.18,1303900,{"date":2242,"open":2056,"high":2243,"low":1023,"close":752,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":752},"2025-06-27",8.7,-0.83,-9.54,1706300,{"date":2248,"open":598,"high":219,"low":2103,"close":2243,"change":919,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2243},"2025-06-26",-3.44,1284900,{"date":2252,"open":571,"high":284,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-06-25",8.881,9.01,-0.82,-8.34,1194900,{"date":2259,"open":2096,"high":2260,"low":2096,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-06-24",10.425,9.83,1.47,17.58,2839600,{"date":2266,"open":1745,"high":2267,"low":618,"close":1791,"change":1804,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1791},"2025-06-23",9.18,-4.13,1310600,{"date":2271,"open":851,"high":2272,"low":971,"close":2157,"change":995,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2157},"2025-06-20",8.775,23.86,2010300,{"date":2276,"open":699,"high":783,"low":2277,"close":670,"change":1534,"percent_change":2278,"volume":2279,"transactions":9,"vwap":670},"2025-06-18",6.83,2.33,1196200,{"date":2281,"open":2282,"high":2283,"low":894,"close":648,"change":583,"percent_change":2284,"volume":2285,"transactions":9,"vwap":648},"2025-06-17",7.43,7.592,-7.03,2594300,{"date":2287,"open":1801,"high":2288,"low":2289,"close":677,"change":1907,"percent_change":2290,"volume":2291,"transactions":9,"vwap":677},"2025-06-16",9.35,7.095,-10.52,3846900,{"date":2293,"open":2103,"high":2121,"low":822,"close":1731,"change":755,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1731},"2025-06-13",-3.95,5318200,{"date":2297,"open":1482,"high":1079,"low":2298,"close":2233,"change":2104,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2233},"2025-06-12",5.98,39.1,9151900,{"date":2302,"open":2303,"high":2277,"low":1123,"close":1140,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1140},"2025-06-11",5.97,0.25,4.21,3184700,{"date":2308,"open":1565,"high":1114,"low":1387,"close":1114,"change":2146,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1114},"2025-06-10",11.44,1212200,{"date":2312,"open":2313,"high":2313,"low":1275,"close":1201,"change":222,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1201},"2025-06-09",5.7,-4.14,1425400,{"date":2317,"open":1268,"high":1340,"low":435,"close":1564,"change":492,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1564},"2025-06-06",16.32,3137400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1268,"change":265,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1268},"2025-06-05",4.07,5.2,4,17.16,6062700,{"date":2328,"open":2329,"high":2330,"low":2207,"close":2331,"change":22,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-04",4.045,4.638,4.08,12.4,20359000,{"date":2335,"open":1432,"high":2336,"low":2337,"close":2338,"change":1342,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-03",3.74,3.45,3.63,4.01,2023500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1432,"change":826,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1432},"2025-06-02",3.52,3.7,3.44,-1.69,245100,{"date":2349,"open":2350,"high":2338,"low":2351,"close":1375,"change":907,"percent_change":277,"volume":2352,"transactions":9,"vwap":1375},"2025-05-30",3.46,3.32,346800,{"date":2354,"open":1972,"high":2355,"low":2356,"close":2357,"change":53,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-29",3.85,3.365,3.5,2.94,948500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":21,"percent_change":2366,"volume":1393,"transactions":9,"vwap":2365},"2025-05-28",3.39,3.642,3.361,3.4,1.19,{"date":2368,"open":2350,"high":2369,"low":2370,"close":2371,"change":727,"percent_change":320,"volume":2372,"transactions":9,"vwap":2371},"2025-05-27",3.54,3.34,3.36,490600,{"date":2374,"open":2375,"high":1972,"low":2375,"close":2337,"change":21,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2337},"2025-05-23",3.23,1.17,117400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1431,"percent_change":1122,"volume":2384,"transactions":9,"vwap":2383},"2025-05-22",3.22,3.47,3.15,3.41,144200,{"date":2386,"open":2387,"high":1432,"low":2382,"close":2380,"change":1264,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2380},"2025-05-21",3.38,-6.12,340500,{"date":2391,"open":2392,"high":2357,"low":2351,"close":2392,"change":350,"percent_change":350,"volume":2393,"transactions":9,"vwap":2392},"2025-05-20",3.43,221200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2392,"change":1309,"percent_change":925,"volume":2399,"transactions":9,"vwap":2392},"2025-05-19",3.18,3.487,3.175,282400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2380,"change":727,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2380},"2025-05-16",3.3,3.37,3.19,-2.72,355900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1309,"percent_change":1976,"volume":2413,"transactions":9,"vwap":2412},"2025-05-15",3.12,3.33,3.08,3.31,278800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2416,"change":328,"percent_change":1839,"volume":2419,"transactions":9,"vwap":2416},"2025-05-14",3.1,3.24,3.091,367400,{"date":2421,"open":2422,"high":2387,"low":2423,"close":2396,"change":573,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2396},"2025-05-13",3.35,3.09,-3.93,511200,{"date":2427,"open":2371,"high":1972,"low":2428,"close":2412,"change":907,"percent_change":1204,"volume":2429,"transactions":9,"vwap":2412},"2025-05-12",3.27,538100,{"date":2431,"open":2375,"high":2432,"low":2433,"close":2434,"change":700,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-09",3.42,3.218,3.26,1.88,266400,{"date":2438,"open":2337,"high":2337,"low":2404,"close":2439,"change":1922,"percent_change":1805,"volume":1640,"transactions":9,"vwap":2439},"2025-05-08",3.2,{"date":2441,"open":2428,"high":2365,"low":2434,"close":2370,"change":509,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2370},"2025-05-07",2.14,155400,{"date":2445,"open":2357,"high":2357,"low":2417,"close":2428,"change":2081,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2428},"2025-05-06",-8.91,430000,{"date":2449,"open":2450,"high":2450,"low":2357,"close":2451,"change":1008,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-05",3.79,3.59,-6.27,433900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2207,"change":957,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2207},"2025-05-02",3.98,4.12,3.78,-2.54,892600,{"date":2462,"open":2337,"high":2463,"low":2365,"close":2464,"change":1546,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-01",4.04,3.93,13.91,677500,{"date":2468,"open":2365,"high":2381,"low":2439,"close":2337,"change":1545,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2337},"2025-04-30",0.88,430100,{"date":2472,"open":2402,"high":2357,"low":2473,"close":2432,"change":994,"percent_change":2351,"volume":2474,"transactions":9,"vwap":2432},"2025-04-29",3.16,605000,{"date":184,"open":2417,"high":2476,"low":180,"close":2412,"change":509,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2412},3.355,2.16,428600]