[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTX":3,"homepage-market-summary":29,"stock-historical-SPTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPTX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Seaport Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Seaport Therapeutics Inc is a clinical-stage therapeutics company. The company focuses on invention and development of new medicines for patients with depression, anxiety, and other debilitating neuropsychiatric disorders. The company identified clinically validated mechanisms with established efficacy and safety profiles, historically limited by high first-pass metabolism, low bioavailability, and side effects. The company's pipeline products are based on Glyph, company's lymphatic-targeting prodrug technology is designed to bypass first-pass metabolism and thereby enhance a drug's oral bioavailability and reduce side effects.","Boston, MA",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.91,17.67,18.4606,17.93,-0.02,-0.11,177584.074031,3248,17.964,28.3833,14.85,266104.2696525946,22.6,111,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},266104,29537573.931438,-9.73,"2026-05-01",[182,183,193,204,214,223,234,245,256,267,278,289,300,310,320,331,342,353,364,374,385,394,405,415,426,437,448,459,468,478,488,498,508,518,529,540,549,558,568,578,589,599,609,619,629,639,649,659,668,677,687,696,705,716,726,736,745,753,763,771,779,787,794,801,808,816,824,832,841,848,854,862,869,878,884,892,900,908,915,923,930,937,945,954,962,970,978,986,993,1001,1009,1017,1025,1031,1039,1046,1054,1060,1067,1075,1083,1091,1099,1106,1115,1121,1128,1134,1141,1148,1155],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",17.28,18.29,17.0675,0.56,3.22,249080.730259,4792,17.8182,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",18.5,19.045,17.18,17.37,-1.13,-6.11,243005.142465,4768,17.6133,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",18.42,18.9,17.52,0.08,0.43,172570.741907,3251,18.4495,{"date":215,"open":216,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",19.16,17.85,-0.53,-2.8,258702.8973,4474,18.3758,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",20.12,20.71,18.37,18.95,-1.22,-6.05,330192.04075,3128,19.1213,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",18.85,20.75,18.445,20.17,1.48,7.92,488678.178489,3863,19.9593,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",19.46,19.8,18.57005,18.69,-0.95,-4.84,288869.457942,4765,18.9835,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",21.31,21.985,19.215,19.64,-1.88,-8.74,284477.93425,5726,19.8573,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",22.2,22.44,21.45,21.52,0.4,1.89,192796.37621,4502,21.8051,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",21.08,21.37,19.93,21.12,-0.17,-0.8,105737.015307,2985,20.8168,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",22.12,23.07,21.03,21.29,-1.1,-4.91,179279.8273,4498,21.5469,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",21.2,22.665,22.39,1.27,6.01,146461.033553,4196,22.1238,{"date":311,"open":312,"high":313,"low":314,"close":283,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",21.46,21.935,20.28,-0.27,-1.26,234265.8823,6212,21.2031,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",21.88,23.1,21.285,21.39,-0.43,-1.97,2178493.284064,8443,21.4466,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",22.46,23.14,21.1,21.82,-0.32,-1.45,205613.678537,5798,21.913,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",23.01,24.61,21.98,22.14,-0.82,-3.57,235897.163197,6354,22.7408,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",24.56,24.95,22.63,22.96,-1.74,-7.04,158925.243606,6267,23.5627,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",23.33,25.37,24.7,1.36,5.83,174186.536133,3841,24.6343,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",23.39,24.36,23,23.34,0.06,0.26,134166.957252,3268,23.6261,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",21.58,23.28,1.53,7.03,144714.961545,4022,22.631,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",24.14,25.52,21.73,21.75,-2.31,-9.6,316780.071291,13147,23.5542,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":285,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",24.89,25.425,23.765,24.06,-3.22,141709.726406,6008,24.4615,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",24.03,25,23.63,24.86,0.57,2.35,104337.8148,3504,24.5092,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",24.8,26.01,23.58,24.29,-0.62,-2.49,86222.022974,2276,24.5471,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",23.66,25.21,23.65,24.91,1.3,5.51,156426.428615,4139,24.6993,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",23.68,24.2,23.24,23.61,-0.07,-0.3,122756.621877,5327,23.6012,{"date":460,"open":396,"high":461,"low":462,"close":450,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",26.465,23.0075,-0.36,-1.5,115622.397058,3712,23.7517,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",26.09,26.865,24.04,-2.21,-8.42,144826.928981,3458,24.9052,{"date":479,"open":480,"high":24,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",27.84,26.055,26.25,-1.59,-5.71,128656.941199,3524,26.8385,{"date":489,"open":490,"high":491,"low":492,"close":480,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",25.11,28.365,24.42,3.01,12.12,135682.668394,2950,27.0944,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",24.25,25.415,24.83,0.75,3.11,85792.158474,2517,24.7437,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":251,"volume":515,"transactions":516,"vwap":517},"2026-08-24",24.4,26.47,23.46,24.08,-0.23,110488.191919,5371,24.2321,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",23.81,25.12,23.78,24.31,0.275,1.14,83149.799468,2991,24.4632,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",24.12,25.45,23.5275,24.035,-0.385,-1.58,86317.346974,2309,24.1192,{"date":541,"open":542,"high":543,"low":439,"close":492,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",24,26.3213,0.45,1.88,237390.512805,5381,24.3641,{"date":550,"open":551,"high":552,"low":452,"close":553,"change":326,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",24.15,24.525,23.97,-1.76,120464.14428,3645,23.9514,{"date":559,"open":560,"high":561,"low":562,"close":510,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",24.41,25.07,23.5245,0.18,0.74,98612.492523,2364,24.5104,{"date":569,"open":570,"high":571,"low":376,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",23.79,24.33,24.22,0.51,2.15,121146.190044,3598,24.1238,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",24.24,24.54,23.1538,23.71,-0.09,-0.38,121792.248454,3030,23.8351,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":545,"volume":596,"transactions":597,"vwap":598},"2026-08-12",23.77,24.645,23.035,23.8,0.44,246283.421263,3337,23.5632,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":240,"volume":606,"transactions":607,"vwap":608},"2026-08-11",23.4,23.845,23.04,23.36,0.34,103463.710656,2776,23.4536,{"date":610,"open":611,"high":451,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",23.89,22.8,23.02,-0.6,-2.54,77063.950929,2599,23.2193,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",23.26,24.48,23.62,0.53,2.3,112370.689868,3390,23.7391,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":503,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",22.01,23.335,22,23.09,3.36,106560.525538,2454,22.9222,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",21.35,22.5,22.34,0.91,4.25,119425.855204,2732,22.1104,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",20.34,21.855,21.43,0.78,3.78,89901.218318,2590,21.3423,{"date":660,"open":661,"high":335,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",19.54,20.65,0.19,0.93,139421.782614,3140,20.3699,{"date":669,"open":662,"high":670,"low":671,"close":672,"change":673,"percent_change":140,"volume":674,"transactions":675,"vwap":676},"2026-07-31",21,19.71,20.46,0.14,115644.602428,3050,20.2766,{"date":678,"open":679,"high":680,"low":248,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",19.89,20.97,20.32,0.58,2.94,102249.090154,2077,20.3099,{"date":688,"open":689,"high":690,"low":260,"close":691,"change":692,"percent_change":285,"volume":693,"transactions":694,"vwap":695},"2026-07-29",20.18,20.5733,19.74,-0.16,77379.675572,2805,19.7084,{"date":697,"open":662,"high":662,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",19.575,19.9,-0.64,-3.12,75296.598469,3152,19.9475,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",21.81,22.17,20.35,20.54,-0.56,-2.65,117652.849316,3008,20.8532,{"date":717,"open":718,"high":719,"low":720,"close":335,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",22.06,22.16,20.98,-0.84,-3.83,53530.782341,1524,21.4633,{"date":727,"open":258,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",22.53,21.16,21.94,0.64,3,90640.140911,2446,21.8461,{"date":737,"open":670,"high":738,"low":226,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",21.84,21.3,0.3,1.43,73292.692107,2100,21.2567,{"date":746,"open":747,"high":748,"low":749,"close":670,"change":544,"percent_change":73,"volume":750,"transactions":751,"vwap":752},"2026-07-21",20.76,21.455,20.5,161516.169039,3129,20.9756,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":455,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",20.93,22.05,19.9201,20.55,-1.44,63406.313778,2182,20.6085,{"date":764,"open":765,"high":280,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",19.09,19.059999,20.85,1.33,6.81,72300,{"date":772,"open":773,"high":774,"low":216,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",20.25,20.7,19.52,-0.93,-4.55,96900,{"date":780,"open":781,"high":398,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",21.049999,20.07,20.45,0.01,0.05,72400,{"date":788,"open":789,"high":774,"low":790,"close":791,"change":605,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-14",20.1,19.21,20.44,1.69,263100,{"date":795,"open":739,"high":796,"low":797,"close":789,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":789},"2026-07-13",21.56,20.059999,-1.48,-6.86,63200,{"date":802,"open":803,"high":399,"low":804,"close":387,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":387},"2026-07-10",20.57,19.38,1.07,5.22,76200,{"date":809,"open":810,"high":811,"low":247,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",21.26,21.42,20.51,-0.75,-3.53,160100,{"date":817,"open":818,"high":819,"low":820,"close":810,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":810},"2026-07-08",18.17,21.59,17.89,3.03,16.62,223400,{"date":825,"open":826,"high":699,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",19.22,17.92,18.23,-1.14,-5.89,157900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",20.6,21.55,19.1,19.37,-1.2,-5.83,141900,{"date":842,"open":325,"high":843,"low":844,"close":803,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":803},"2026-07-02",21.87,19.42,-0.88,-4.1,220800,{"date":849,"open":399,"high":850,"low":851,"close":271,"change":315,"percent_change":852,"volume":853,"transactions":9,"vwap":271},"2026-07-01",22.07,21.13,-1.24,245800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":285,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-30",22.47,22.98,21.040001,21.72,-3.55,263900,{"date":863,"open":283,"high":864,"low":865,"close":866,"change":88,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-29",22.65,20.86,22.52,5.23,232200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",19.44,21.5,19.24,21.4,2.04,10.54,194400,{"date":879,"open":661,"high":880,"low":881,"close":882,"change":785,"percent_change":381,"volume":883,"transactions":9,"vwap":882},"2026-06-25",19.72,18.47,19.36,195000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":605,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-24",19.62,20.040001,18.73,19.31,1.79,202700,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",17.74,19.19,18.97,0.98,5.45,322400,{"date":901,"open":902,"high":195,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",17.97,17.59,17.99,-0.18,-0.99,466900,{"date":909,"open":910,"high":911,"low":912,"close":818,"change":805,"percent_change":913,"volume":914,"transactions":9,"vwap":818},"2026-06-18",17.44,18.28,16.91,6.26,1326800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":252,"volume":922,"transactions":9,"vwap":920},"2026-06-17",18.07,18.43,16.76,17.1,-0.87,259300,{"date":924,"open":925,"high":926,"low":927,"close":902,"change":624,"percent_change":928,"volume":929,"transactions":9,"vwap":902},"2026-06-16",17.41,18.19,17.31,3.04,199100,{"date":931,"open":932,"high":933,"low":934,"close":910,"change":711,"percent_change":935,"volume":936,"transactions":9,"vwap":910},"2026-06-15",17.87,18.45,17.35,-3.11,104000,{"date":938,"open":939,"high":195,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",17.78,17.51,18,0.28,1.58,99600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",17.33,18.26,16.15,17.72,0.6,3.5,129100,{"date":955,"open":932,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",18.78,16.51,17.12,-0.54,-3.06,156200,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",16,18.34,17.66,1.46,9.01,148400,{"date":971,"open":957,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",17.11,16.12,16.2,-0.24,-1.46,109700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":759,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-05",17.71,18.31,16.35,16.44,-8.05,170700,{"date":987,"open":988,"high":911,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",17.3,17.88,0.65,3.77,122200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":167,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",17.059999,17.68,16.59,17.23,0.02,91100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":209,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-02",17,17.65,16.69,17.21,0.47,87600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":839,"volume":1016,"transactions":9,"vwap":1014},"2026-06-01",18.33,18.6,17.01,17.13,-1.06,123700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":926,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":926},"2026-05-29",18.61,18.68,17.84,-0.61,-3.24,112600,{"date":1026,"open":989,"high":1027,"low":989,"close":1028,"change":503,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-28",19.3,18.8,4.16,316700,{"date":1032,"open":941,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",18.24,17.8,18.049999,0.04,0.22,118300,{"date":1040,"open":950,"high":1041,"low":1042,"close":1043,"change":573,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",18.25,17.32,18.01,2.91,181100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":116,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",17.19,17.69,16.53,17.5,1.8,214600,{"date":1055,"open":964,"high":208,"low":1056,"close":1048,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1048},"2026-05-21",15.67,1.41,8.94,209900,{"date":1061,"open":1062,"high":919,"low":1063,"close":1064,"change":167,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",16.34,15.52,15.78,0.77,266100,{"date":1068,"open":1056,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",16.26,15.01,15.66,-0.08,-0.51,158900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",16.85,15,15.74,-1.07,-6.37,421800,{"date":1084,"open":1085,"high":998,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",16.77,16.19,16.81,-0.13,-0.77,611600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":595,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",16.5,17.36,16.1,16.94,2.67,380300,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1093,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1093},"2026-05-13",16.7,15.57,0.55,3.45,431700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",15.39,16.049999,15.3,15.95,0.7,4.59,155000,{"date":1116,"open":964,"high":983,"low":1117,"close":1118,"change":285,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-11",14.94,15.25,-4.98,399500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1109,"change":1103,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1109},"2026-05-08",15.75,16.24,15.44,3.55,304100,{"date":1129,"open":1109,"high":1130,"low":25,"close":1131,"change":1132,"percent_change":701,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",16.08,15.5,-0.5,429700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":964,"change":1139,"percent_change":1139,"volume":1140,"transactions":9,"vwap":964},"2026-05-06",16.01,16.46,15.35,0,498600,{"date":1142,"open":934,"high":1143,"low":1144,"close":964,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":964},"2026-05-05",17.86,15.21,-1,-5.88,892700,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1003,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1003},"2026-05-04",19.17,16.9,-2.84,-14.31,910700,{"date":180,"open":670,"high":378,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},19.5,19.84,-1.16,-5.52,4697700]