[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACHV":3,"homepage-market-summary":30,"stock-historical-ACHV":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACHV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Achieve Life Sciences, Inc.","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Achieve Life Sciences Inc is a late-stage clinical specialty pharmaceutical company with the sole mission to address the nicotine dependence epidemic through the development and commercialization of cytisinicline. Cytisinicline, is a naturally occurring alkaloid. Additionally, The company has completed a Phase 2 study with cytisinicline in vaping cessation and conducted a successful end-of-Phase 2 meeting with the FDA for a future vaping indication. It operates in one operating segment, development and commercialization of cytisinicline for nicotine dependence, with operations located in Canada, the United States and the U.K.","28","Seattle, WA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.53,7.89,8.04,7.515,8.09,-0.56,-6.92,1130998.778895,11774,7.6916,1856250,1.84,83459.76598169986,0,7793,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":20,"price":140,"is_up":88},"Real Estate","XLRE",40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},8.64,1.96,1191823,435015234.29538697,234.67,"2025-04-21",[183,184,194,205,215,226,235,244,254,264,272,281,291,302,313,323,334,343,353,363,372,382,389,397,407,416,424,431,440,447,456,465,474,482,491,502,511,520,530,539,549,558,568,578,589,599,609,617,625,636,647,657,665,671,677,683,689,694,699,705,710,718,725,731,734,740,746,752,758,766,775,783,791,798,806,814,819,824,830,835,839,848,854,861,867,873,880,884,892,899,907,912,919,926,933,941,948,954,957,963,968,973,978,985,991,999,1004,1010,1019,1025,1033,1039,1046,1051,1059,1064,1068,1074,1082,1090,1097,1103,1110,1116,1120,1126,1131,1138,1144,1152,1159,1164,1169,1177,1182,1190,1196,1200,1204,1208,1211,1215,1220,1224,1229,1234,1240,1245,1250,1255,1261,1267,1270,1273,1277,1281,1284,1288,1293,1297,1303,1307,1312,1315,1318,1324,1327,1332,1335,1339,1345,1350,1355,1359,1363,1368,1372,1379,1382,1386,1391,1396,1400,1405,1410,1413,1418,1421,1425,1428,1432,1436,1440,1443,1447,1452,1455,1459,1463,1467,1472,1476,1480,1485,1488,1492,1496,1500,1504,1509,1514,1519,1523,1527,1531,1536,1542,1545,1548,1552,1556,1560,1564,1568,1572,1576,1579,1585,1589,1593,1596,1599,1603,1607,1612,1616,1620,1624,1627,1632,1638,1643,1646,1652,1657,1661,1667,1671,1676,1681,1685,1689,1692,1697,1702,1708,1711,1714,1717,1722,1728,1733,1738,1741,1746,1750,1754,1757,1762,1767,1772,1776,1779,1783,1787,1792,1798,1803,1809,1813,1818,1823,1830,1833,1838,1842,1848,1853,1856,1861,1866,1870,1875,1879,1883,1888,1891,1895,1899,1903,1907,1911,1915,1919,1923,1927,1931,1934,1939,1946,1953,1958,1964,1970,1976,1979,1984,1988,1993,2001,2007,2012,2016,2020,2023,2027,2031,2035,2040,2045,2052,2056,2062,2066,2070,2073,2079,2082,2085,2088,2091,2094,2098,2101,2105,2108,2111,2115,2120,2124,2128,2133,2136,2140,2144,2147,2150,2154,2157,2161,2165,2169,2174,2178,2183],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",8.08,8.28,7.87,0.4,5.2,2378245.087051,15782,8.1583,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",7.75,7.755,7.47,7.69,-0.06,-0.77,1029828.726576,11780,7.6269,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",7.5,7.84,7.3454,0.21,2.79,1301101.684002,10782,7.656,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",7.9,7.955,7.51,7.54,-0.29,-3.7,1422970.414113,16336,7.6228,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":28,"percent_change":28,"volume":232,"transactions":233,"vwap":234},"2026-09-24",7.79,8.14,7.62,7.83,1141095.847417,13393,7.8174,{"date":236,"open":237,"high":238,"low":239,"close":231,"change":221,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",8.15,8.2012,7.76,-3.57,1328073.854378,12077,7.883,{"date":245,"open":237,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",8.42,7.95,8.12,0.07,0.87,1674963.093005,15372,8.2429,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":249,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",8.025,8.07,7.82,8.05,0.88,1006915.375944,10921,7.9688,{"date":265,"open":266,"high":19,"low":267,"close":268,"change":249,"percent_change":260,"volume":269,"transactions":270,"vwap":271},"2026-09-18",7.91,7.802,7.98,2830274.794286,13179,7.9753,{"date":273,"open":274,"high":275,"low":274,"close":266,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",7.59,8.11,0.49,6.6,1871102.613333,18222,7.8913,{"date":282,"open":283,"high":230,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",7.43,7.265,7.42,0.1,1.37,1905747.047155,14489,7.4704,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",7.22,7.33,7.018,7.32,0.09,1.24,1183358.233086,13883,7.2125,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",7.06,7.29,7.0199,7.23,0.17,2.41,1429764.892303,13544,7.1481,{"date":314,"open":315,"high":316,"low":317,"close":304,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",7.38,7.44,7.01,-0.22,-3.02,1461951.284797,12739,7.1008,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",7.48,7.56,7.21,7.28,-0.26,-3.45,2476391.44767,19876,7.3655,{"date":335,"open":258,"high":336,"low":337,"close":220,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",7.85,7.52,-0.3,-3.83,2367415.068765,21717,7.6379,{"date":344,"open":345,"high":346,"low":347,"close":208,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",8.32,8.3401,7.815,-0.65,-7.66,3534575.548269,22924,8.0742,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":156,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",8.2,8.56,8.1,8.49,2.17,886366.097268,11665,8.4197,{"date":364,"open":358,"high":176,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",8.205,8.31,-0.17,-2,1532540.649407,16733,8.3443,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":211,"volume":379,"transactions":380,"vwap":381},"2026-09-02",8.27,8.52,8.25,8.48,0.23,1042565.397009,12150,8.4252,{"date":383,"open":231,"high":384,"low":231,"close":376,"change":46,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",8.4,3.9,1652227.141558,13467,8.2206,{"date":390,"open":257,"high":229,"low":258,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",7.94,-0.16,-1.98,1059972.131464,10976,7.935,{"date":398,"open":399,"high":400,"low":401,"close":357,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",8.17,8.22,7.9545,-0.08,-0.98,988990.363367,10307,8.059,{"date":408,"open":366,"high":384,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",8.16,8.18,-0.09,-1.09,989424.549065,10419,8.2787,{"date":417,"open":355,"high":418,"low":419,"close":374,"change":286,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",8.34,8.02,1.22,1322472.783277,12535,8.1982,{"date":425,"open":17,"high":246,"low":426,"close":399,"change":378,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",8.01,2.9,1323918.680673,13137,8.2062,{"date":432,"open":433,"high":248,"low":434,"close":391,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",7.99,7.68,-0.05,-0.63,920742.373632,12290,7.9103,{"date":441,"open":275,"high":442,"low":217,"close":433,"change":116,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",8.194,-0.37,1063957.110782,12374,7.9988,{"date":448,"open":246,"high":449,"low":450,"close":419,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",8.46,7.96,-0.51,-5.98,1448566.44059,14438,8.1489,{"date":457,"open":230,"high":458,"low":230,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",8.61,8.53,1.01,13.43,3921948.254045,27466,8.2867,{"date":466,"open":283,"high":467,"low":468,"close":337,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",7.6,7.31,0.02,0.27,1062419.788049,12442,7.4305,{"date":475,"open":476,"high":220,"low":477,"close":207,"change":411,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",7.4,7.2701,-1.19,944877.957602,12499,7.431,{"date":483,"open":484,"high":467,"low":485,"close":274,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",7.27,7.15,0.34,4.69,1741184.108826,21462,7.3845,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",6.92,7.335,6.835,7.25,0.56,8.37,2733913.979438,25515,7.1315,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":402,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",6.77,6.51,6.69,-1.18,1407514.936725,17654,6.6477,{"date":512,"open":513,"high":514,"low":515,"close":504,"change":286,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",6.58,6.95,6.5311,1.5,1996381.098768,16016,6.8123,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":469,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",6.66,6.8,6.61,6.67,0.3,889715.602733,11199,6.6967,{"date":531,"open":522,"high":532,"low":533,"close":534,"change":286,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",6.79,6.5,6.65,1.53,712229.087328,9924,6.6009,{"date":540,"open":541,"high":542,"low":505,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",6.57,6.75,6.55,-0.11,-1.65,570964.469366,7672,6.5902,{"date":550,"open":551,"high":552,"low":553,"close":522,"change":38,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",6.49,6.74,6.43,2.94,896004.897468,14953,6.6123,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.598,6.29,6.47,0.15,2.37,1242951.952423,17378,6.4214,{"date":569,"open":570,"high":533,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",6.38,6.2,6.32,-0.1,-1.56,913548.000025,13289,6.3495,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",6.3,6.4584,6.05,6.42,0.12,1.9,1181562.927639,12937,6.3397,{"date":590,"open":591,"high":592,"low":593,"close":580,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",6.21,6.34,6.08,0.125,2.02,828751.884721,12331,6.213,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":402,"volume":606,"transactions":607,"vwap":608},"2026-07-29",6.19,6.325,5.93,6.175,-0.005,1279261.929875,11571,6.1179,{"date":610,"open":611,"high":612,"low":613,"close":611,"change":28,"percent_change":28,"volume":614,"transactions":615,"vwap":616},"2026-07-28",6.18,6.28,5.91,1304645.372052,11187,6.095,{"date":618,"open":611,"high":553,"low":619,"close":611,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",6.025,0.08,1.31,953621.363821,10615,6.1863,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",6.24,6.36,6.06,6.1,-0.07,-1.13,926763.460621,12523,6.1619,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",6.26,6.4,6.16,6.17,-0.14,-2.22,892841.808043,14905,6.2498,{"date":648,"open":562,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",6.635,6.275,6.31,-0.19,-2.92,749947.207953,8854,6.4185,{"date":658,"open":561,"high":505,"low":659,"close":533,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",6.214,0.26,4.17,851862.964005,10321,6.433,{"date":666,"open":612,"high":583,"low":629,"close":627,"change":116,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",-0.48,915603.734724,12058,6.2157,{"date":672,"open":673,"high":639,"low":674,"close":675,"change":46,"percent_change":190,"volume":676,"transactions":9,"vwap":675},"2026-07-17",5.83,5.76,6.27,1480200,{"date":678,"open":612,"high":639,"low":679,"close":680,"change":443,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-16",5.81,5.96,-5.85,1765500,{"date":684,"open":651,"high":639,"low":685,"close":686,"change":469,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-15",5.88,6.33,0.32,1669100,{"date":690,"open":641,"high":572,"low":691,"close":651,"change":210,"percent_change":692,"volume":693,"transactions":9,"vwap":651},"2026-07-14",6.03,3.44,1631300,{"date":695,"open":629,"high":641,"low":696,"close":630,"change":697,"percent_change":392,"volume":698,"transactions":9,"vwap":630},"2026-07-13",5.95,-0.01,1327500,{"date":700,"open":701,"high":639,"low":679,"close":702,"change":221,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-10",6.37,6.11,-4.53,2050600,{"date":706,"open":638,"high":553,"low":707,"close":639,"change":38,"percent_change":708,"volume":709,"transactions":9,"vwap":639},"2026-07-09",6.12,3.06,1721100,{"date":711,"open":712,"high":713,"low":714,"close":591,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":591},"2026-07-08",6.44,6.54,6.02,-0.31,-4.75,2430300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":249,"percent_change":80,"volume":724,"transactions":9,"vwap":723},"2026-07-07",6.39,6.56,6.23,6.52,1732100,{"date":726,"open":727,"high":522,"low":570,"close":728,"change":72,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-06",6.41,6.45,0.78,1301400,{"date":732,"open":583,"high":277,"low":640,"close":639,"change":28,"percent_change":28,"volume":733,"transactions":9,"vwap":639},"2026-07-02",1712900,{"date":735,"open":551,"high":736,"low":675,"close":639,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":639},"2026-07-01",7.11,-0.13,-1.99,3840100,{"date":741,"open":722,"high":543,"low":742,"close":743,"change":526,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-30",6.09,6.53,4.82,2461700,{"date":747,"open":748,"high":651,"low":749,"close":722,"change":210,"percent_change":750,"volume":751,"transactions":9,"vwap":722},"2026-06-29",5.98,5.97,3.49,2176200,{"date":753,"open":754,"high":629,"low":755,"close":714,"change":687,"percent_change":756,"volume":757,"transactions":9,"vwap":714},"2026-06-26",5.73,5.68,5.61,12441200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":189,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",5.25,6,5.24,5.7,7.55,3803900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",5.02,5.44,4.91,5.3,0.29,5.79,2083800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":411,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-23",4.98,5.16,4.86,5.01,-1.76,2124400,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",4.94,5.43,5.1,0.25,5.15,2899200,{"date":792,"open":793,"high":794,"low":744,"close":795,"change":451,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-18",5.39,5.5,4.85,-9.51,6945500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":652,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",5.59,5.63,5.32,5.36,-3.42,1664700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":435,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-16",5.6,5.75,5.42,5.55,-0.89,1785600,{"date":815,"open":816,"high":809,"low":802,"close":808,"change":620,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-06-15",5.64,1.45,1944900,{"date":820,"open":821,"high":749,"low":822,"close":821,"change":28,"percent_change":28,"volume":823,"transactions":9,"vwap":821},"2026-06-12",5.52,5.49,1172500,{"date":825,"open":826,"high":640,"low":821,"close":821,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-11",5.74,-0.23,-4,2771100,{"date":831,"open":794,"high":773,"low":832,"close":809,"change":563,"percent_change":833,"volume":834,"transactions":9,"vwap":809},"2026-06-10",5.47,2.68,1266100,{"date":836,"open":800,"high":826,"low":803,"close":808,"change":584,"percent_change":837,"volume":838,"transactions":9,"vwap":808},"2026-06-09",2.19,1194700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",5.23,5.51,5.18,5.48,0.35,6.82,1107400,{"date":849,"open":841,"high":850,"low":851,"close":852,"change":392,"percent_change":319,"volume":853,"transactions":9,"vwap":852},"2026-06-05",5.31,5,5.13,770200,{"date":855,"open":856,"high":794,"low":857,"close":858,"change":859,"percent_change":337,"volume":860,"transactions":9,"vwap":858},"2026-06-04",4.9,4.88,5.29,0.37,1290400,{"date":862,"open":851,"high":851,"low":863,"close":864,"change":544,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-03",4.71,4.92,-2.19,1361200,{"date":868,"open":771,"high":771,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",5.03,-0.27,-5.09,866400,{"date":874,"open":787,"high":875,"low":876,"close":771,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":771},"2026-06-01",5.53,5.04,0.06,1.15,1547300,{"date":881,"open":882,"high":822,"low":762,"close":762,"change":200,"percent_change":632,"volume":883,"transactions":9,"vwap":762},"2026-05-29",5.35,1099000,{"date":885,"open":886,"high":887,"low":888,"close":771,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":771},"2026-05-28",4.8,5.37,4.7,0.52,10.88,2271100,{"date":893,"open":894,"high":785,"low":895,"close":896,"change":897,"percent_change":744,"volume":898,"transactions":9,"vwap":896},"2026-05-27",4.57,4.48,4.78,0.22,1856000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":737,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-26",4.6,4.74,4.55,4.56,-2.77,1034800,{"date":908,"open":909,"high":910,"low":909,"close":487,"change":297,"percent_change":177,"volume":911,"transactions":9,"vwap":487},"2026-05-22",4.62,4.81,816300,{"date":913,"open":914,"high":915,"low":916,"close":901,"change":165,"percent_change":917,"volume":918,"transactions":9,"vwap":901},"2026-05-21",4.54,4.75,4.45,0.66,841600,{"date":920,"open":921,"high":922,"low":923,"close":894,"change":584,"percent_change":924,"volume":925,"transactions":9,"vwap":894},"2026-05-20",4.49,4.65,4.44,2.7,1139700,{"date":927,"open":928,"high":886,"low":929,"close":916,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":916},"2026-05-19",4.73,4.43,-0.32,-6.71,1309300,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",5.41,4.67,4.77,-0.52,-9.83,2431200,{"date":942,"open":808,"high":943,"low":944,"close":858,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":858},"2026-05-15",5.66,5.28,-0.5,-8.64,1295500,{"date":949,"open":950,"high":951,"low":809,"close":773,"change":367,"percent_change":952,"volume":953,"transactions":9,"vwap":773},"2026-05-14",5.9,6.14,-2.85,906300,{"date":955,"open":748,"high":630,"low":801,"close":680,"change":116,"percent_change":945,"volume":956,"transactions":9,"vwap":680},"2026-05-13",1312200,{"date":958,"open":882,"high":959,"low":882,"close":960,"change":189,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",6.15,5.99,7.16,2833200,{"date":964,"open":778,"high":965,"low":778,"close":800,"change":966,"percent_change":305,"volume":967,"transactions":9,"vwap":800},"2026-05-11",5.67,0.38,2183400,{"date":969,"open":910,"high":882,"low":902,"close":970,"change":170,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-08",5.21,8.77,1759700,{"date":974,"open":910,"high":795,"low":888,"close":975,"change":697,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-07",4.79,-0.21,761100,{"date":979,"open":980,"high":856,"low":981,"close":886,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":886},"2026-05-06",4.59,4.41,0.24,5.26,1288500,{"date":986,"open":987,"high":901,"low":988,"close":904,"change":308,"percent_change":989,"volume":990,"transactions":9,"vwap":904},"2026-05-05",4.4,4.32,3.87,858700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":378,"volume":998,"transactions":9,"vwap":996},"2026-05-04",4.35,4.53,4.33,4.39,0.01,744400,{"date":1000,"open":996,"high":987,"low":1001,"close":1002,"change":697,"percent_change":827,"volume":1003,"transactions":9,"vwap":1002},"2026-05-01",4.2,4.38,467500,{"date":1005,"open":1006,"high":981,"low":1007,"close":996,"change":982,"percent_change":1008,"volume":1009,"transactions":9,"vwap":996},"2026-04-30",4.19,4.18,5.78,1506700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-29",4.25,4.26,4.1,4.15,-0.12,-2.81,388300,{"date":1020,"open":1021,"high":993,"low":1022,"close":1023,"change":46,"percent_change":231,"volume":1024,"transactions":9,"vwap":1023},"2026-04-28",3.99,3.98,4.27,1344900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":200,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-27",4.06,4.22,3.93,3.96,-1.49,835400,{"date":1034,"open":1015,"high":1006,"low":1035,"close":1036,"change":737,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",3.94,4.02,-3.13,792400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1015,"change":402,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1015},"2026-04-23",4.23,4.29,4.03,-1.89,1211300,{"date":1047,"open":1048,"high":995,"low":1027,"close":1041,"change":469,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-04-22",4.3,0.48,806300,{"date":1052,"open":1053,"high":916,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",4.37,4.01,4.21,-0.04,-0.94,1527500,{"date":1060,"open":851,"high":771,"low":1012,"close":1012,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1012},"2026-04-20",-0.85,-16.67,2456900,{"date":1065,"open":1066,"high":771,"low":915,"close":787,"change":772,"percent_change":691,"volume":1067,"transactions":9,"vwap":787},"2026-04-17",4.95,4213600,{"date":1069,"open":1070,"high":760,"low":1022,"close":910,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":910},"2026-04-16",4.05,1.26,35.49,14059300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":200,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-15",3.18,3.57,3.1,3.55,-1.66,2133200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":165,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-14",3.63,3.73,3.59,3.61,0.84,514000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":297,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-13",3.48,3.58,3.42,2.58,501800,{"date":1098,"open":1099,"high":750,"low":1100,"close":750,"change":308,"percent_change":1101,"volume":1102,"transactions":9,"vwap":750},"2026-04-10",3.33,3.3,5.12,570500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":877,"percent_change":26,"volume":1109,"transactions":9,"vwap":1108},"2026-04-09",3.21,3.35,3.2,3.32,519800,{"date":1111,"open":1108,"high":1099,"low":1112,"close":1113,"change":877,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-08",3.22,3.26,1.88,320600,{"date":1117,"open":1112,"high":1113,"low":1118,"close":1107,"change":116,"percent_change":149,"volume":1119,"transactions":9,"vwap":1107},"2026-04-07",3.09,508900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1122,"change":28,"percent_change":28,"volume":1125,"transactions":9,"vwap":1122},"2026-04-06",3.23,3.29,3.15,437600,{"date":1127,"open":1078,"high":1108,"low":1128,"close":1122,"change":297,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1122},"2026-04-02",3.05,2.87,504900,{"date":1132,"open":1133,"high":1107,"low":1134,"close":1135,"change":1136,"percent_change":523,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",3,2.98,3.14,0.2,754100,{"date":1139,"open":1140,"high":1141,"low":1140,"close":554,"change":470,"percent_change":1142,"volume":1143,"transactions":9,"vwap":554},"2026-03-31",2.71,2.99,10.11,1002700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":469,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-30",2.65,2.78,2.62,2.67,0.75,535600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1146,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1146},"2026-03-27",2.88,2.63,-0.24,-8.3,1233800,{"date":1160,"open":1161,"high":427,"low":1149,"close":1162,"change":249,"percent_change":79,"volume":1163,"transactions":9,"vwap":1162},"2026-03-26",2.82,2.89,974400,{"date":1165,"open":1166,"high":1128,"low":1147,"close":1161,"change":402,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1161},"2026-03-25",3.03,-2.76,2414300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":427,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":427},"2026-03-24",3.66,3.74,2.85,-1.15,-28.4,4404100,{"date":1178,"open":1014,"high":1015,"low":1179,"close":1070,"change":72,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1070},"2026-03-23",3.89,1.25,568600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":411,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",4.08,4.14,3.97,4,-2.2,309800,{"date":1191,"open":1192,"high":1193,"low":1022,"close":1194,"change":72,"percent_change":298,"volume":1195,"transactions":9,"vwap":1194},"2026-03-19",4.04,4.16,4.09,313100,{"date":1197,"open":1023,"high":1023,"low":1043,"close":1192,"change":976,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1192},"2026-03-18",-4.94,315200,{"date":1201,"open":1012,"high":1048,"low":1001,"close":1012,"change":72,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1012},"2026-03-17",1.19,260700,{"date":1205,"open":1001,"high":995,"low":1193,"close":1001,"change":165,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1001},"2026-03-16",0.72,362000,{"date":1209,"open":1007,"high":1012,"low":1070,"close":661,"change":165,"percent_change":1206,"volume":1210,"transactions":9,"vwap":661},"2026-03-13",362200,{"date":1212,"open":1012,"high":1053,"low":1014,"close":1185,"change":1156,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1185},"2026-03-12",-5.48,530900,{"date":1216,"open":1217,"high":987,"low":1006,"close":1002,"change":286,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1002},"2026-03-11",4.28,2.34,321700,{"date":1221,"open":1002,"high":987,"low":1041,"close":1217,"change":877,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1217},"2026-03-10",1.42,378800,{"date":1225,"open":1226,"high":993,"low":1193,"close":1028,"change":435,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1028},"2026-03-09",4.24,-1.17,342600,{"date":1230,"open":1231,"high":923,"low":1012,"close":1023,"change":737,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1023},"2026-03-06",4.36,-2.95,331100,{"date":1235,"open":904,"high":1236,"low":1002,"close":987,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":987},"2026-03-05",4.64,-0.18,-3.93,353800,{"date":1241,"open":1002,"high":1236,"low":1002,"close":1242,"change":788,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-04",4.58,5.77,341100,{"date":1246,"open":903,"high":903,"low":1247,"close":995,"change":221,"percent_change":1248,"volume":1249,"transactions":9,"vwap":995},"2026-03-03",4.31,-6.28,456700,{"date":1251,"open":1252,"high":487,"low":981,"close":909,"change":877,"percent_change":1253,"volume":1254,"transactions":9,"vwap":909},"2026-03-02",4.46,1.32,429300,{"date":1256,"open":1257,"high":888,"low":1258,"close":904,"change":367,"percent_change":1259,"volume":1260,"transactions":9,"vwap":904},"2026-02-27",4.63,4.52,-3.59,269900,{"date":1262,"open":1263,"high":896,"low":1264,"close":928,"change":106,"percent_change":1265,"volume":1266,"transactions":9,"vwap":928},"2026-02-26",4.61,4.5,2.38,258200,{"date":1268,"open":981,"high":1236,"low":1002,"close":909,"change":378,"percent_change":762,"volume":1269,"transactions":9,"vwap":909},"2026-02-25",487200,{"date":1271,"open":1041,"high":903,"low":1041,"close":996,"change":308,"percent_change":1043,"volume":1272,"transactions":9,"vwap":996},"2026-02-24",430400,{"date":1274,"open":1023,"high":1247,"low":1275,"close":1028,"change":435,"percent_change":1227,"volume":1276,"transactions":9,"vwap":1028},"2026-02-23",4.07,305300,{"date":1278,"open":1247,"high":996,"low":661,"close":1023,"change":573,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1023},"2026-02-20",-2.29,435000,{"date":1282,"open":661,"high":1053,"low":1184,"close":1053,"change":156,"percent_change":1048,"volume":1283,"transactions":9,"vwap":1053},"2026-02-19",241800,{"date":1285,"open":1007,"high":1013,"low":1286,"close":1006,"change":435,"percent_change":507,"volume":1287,"transactions":9,"vwap":1006},"2026-02-18",4.12,223000,{"date":1289,"open":1001,"high":1048,"low":1290,"close":1226,"change":53,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1226},"2026-02-17",4.11,0.95,341400,{"date":1294,"open":1006,"high":1042,"low":1185,"close":1001,"change":249,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1001},"2026-02-13",1.69,281900,{"date":1298,"open":1042,"high":995,"low":1187,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-12",4.13,-0.15,-3.5,397100,{"date":1304,"open":1002,"high":923,"low":1286,"close":1217,"change":402,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1217},"2026-02-11",-1.83,542500,{"date":1308,"open":1231,"high":1309,"low":1217,"close":1231,"change":165,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1231},"2026-02-10",4.47,0.69,413100,{"date":1313,"open":1012,"high":1002,"low":1014,"close":995,"change":620,"percent_change":1114,"volume":1314,"transactions":9,"vwap":995},"2026-02-09",396100,{"date":1316,"open":1014,"high":1023,"low":1022,"close":1012,"change":526,"percent_change":274,"volume":1317,"transactions":9,"vwap":1012},"2026-02-06",576100,{"date":1319,"open":1193,"high":1012,"low":1320,"close":1321,"change":329,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",3.91,3.95,-6.18,766800,{"date":1325,"open":1055,"high":1013,"low":1194,"close":1055,"change":469,"percent_change":1049,"volume":1326,"transactions":9,"vwap":1055},"2026-02-04",419000,{"date":1328,"open":1329,"high":895,"low":1194,"close":1006,"change":544,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1006},"2026-02-03",4.42,-2.56,764600,{"date":1333,"open":1007,"high":993,"low":1070,"close":1048,"change":584,"percent_change":1129,"volume":1334,"transactions":9,"vwap":1048},"2026-02-02",451400,{"date":1336,"open":981,"high":921,"low":661,"close":1007,"change":392,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1007},"2026-01-30",-3.69,769300,{"date":1340,"open":1053,"high":929,"low":1012,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-29",4.34,-0.02,-0.46,899400,{"date":1346,"open":1236,"high":928,"low":1231,"close":1231,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1231},"2026-01-28",-0.25,-5.42,863100,{"date":1351,"open":869,"high":1352,"low":901,"close":1263,"change":667,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1263},"2026-01-27",5.09,-9.43,2586600,{"date":1356,"open":822,"high":875,"low":851,"close":1352,"change":451,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1352},"2026-01-26",-9.11,1108600,{"date":1360,"open":1361,"high":763,"low":794,"close":808,"change":620,"percent_change":817,"volume":1362,"transactions":9,"vwap":808},"2026-01-23",5.57,468100,{"date":1364,"open":810,"high":1365,"low":810,"close":821,"change":286,"percent_change":1366,"volume":1367,"transactions":9,"vwap":821},"2026-01-22",5.62,1.85,543400,{"date":1369,"open":875,"high":756,"low":1101,"close":810,"change":631,"percent_change":1370,"volume":1371,"transactions":9,"vwap":810},"2026-01-21",-1.28,864900,{"date":1373,"open":965,"high":1374,"low":1375,"close":822,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":822},"2026-01-20",5.72,5.45,-0.34,-5.83,972400,{"date":1380,"open":1365,"high":691,"low":842,"close":673,"change":982,"percent_change":1042,"volume":1381,"transactions":9,"vwap":673},"2026-01-16",1262200,{"date":1383,"open":756,"high":763,"low":935,"close":800,"change":1342,"percent_change":1384,"volume":1385,"transactions":9,"vwap":800},"2026-01-15",-0.36,297700,{"date":1387,"open":875,"high":755,"low":1388,"close":756,"change":297,"percent_change":1389,"volume":1390,"transactions":9,"vwap":756},"2026-01-14",5.4,1.63,360000,{"date":1392,"open":943,"high":943,"low":1393,"close":821,"change":642,"percent_change":1394,"volume":1395,"transactions":9,"vwap":821},"2026-01-13",5.33,-2.47,454100,{"date":1397,"open":811,"high":1374,"low":771,"close":943,"change":286,"percent_change":1398,"volume":1399,"transactions":9,"vwap":943},"2026-01-12",1.8,685700,{"date":1401,"open":842,"high":1365,"low":887,"close":1402,"change":297,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-09",5.56,1.65,873900,{"date":1406,"open":843,"high":1407,"low":852,"close":832,"change":470,"percent_change":1408,"volume":1409,"transactions":9,"vwap":832},"2026-01-08",5.54,5.19,1085200,{"date":1411,"open":869,"high":771,"low":869,"close":190,"change":210,"percent_change":1055,"volume":1412,"transactions":9,"vwap":190},"2026-01-07",702500,{"date":1414,"open":789,"high":970,"low":785,"close":1415,"change":95,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-06",4.99,-3.85,732200,{"date":1419,"open":780,"high":944,"low":856,"close":1408,"change":897,"percent_change":929,"volume":1420,"transactions":9,"vwap":1408},"2026-01-05",722600,{"date":1422,"open":777,"high":876,"low":910,"close":1423,"change":28,"percent_change":28,"volume":1424,"transactions":9,"vwap":1423},"2026-01-02",4.97,554500,{"date":1426,"open":888,"high":777,"low":487,"close":1423,"change":470,"percent_change":826,"volume":1427,"transactions":9,"vwap":1423},"2025-12-31",823300,{"date":1429,"open":916,"high":1066,"low":1048,"close":888,"change":660,"percent_change":1430,"volume":1431,"transactions":9,"vwap":888},"2025-12-30",5.86,2364400,{"date":1433,"open":895,"high":895,"low":993,"close":923,"change":435,"percent_change":1434,"volume":1435,"transactions":9,"vwap":923},"2025-12-29",-1.11,197600,{"date":1437,"open":929,"high":1264,"low":1053,"close":921,"change":165,"percent_change":1438,"volume":1439,"transactions":9,"vwap":921},"2025-12-26",0.67,226700,{"date":1441,"open":988,"high":895,"low":1013,"close":1252,"change":563,"percent_change":1092,"volume":1442,"transactions":9,"vwap":1252},"2025-12-24",168500,{"date":1444,"open":987,"high":916,"low":1012,"close":1247,"change":1300,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1247},"2025-12-23",-3.36,420900,{"date":1448,"open":995,"high":1258,"low":1048,"close":1252,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1252},"2025-12-22",0.14,3.24,291300,{"date":1453,"open":1053,"high":996,"low":1012,"close":988,"change":1342,"percent_change":1343,"volume":1454,"transactions":9,"vwap":988},"2025-12-19",585800,{"date":1456,"open":1226,"high":1329,"low":1226,"close":1341,"change":106,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1341},"2025-12-18",2.6,442500,{"date":1460,"open":981,"high":1461,"low":1041,"close":1041,"change":1300,"percent_change":804,"volume":1462,"transactions":9,"vwap":1041},"2025-12-17",4.51,508200,{"date":1464,"open":1309,"high":994,"low":1341,"close":1002,"change":544,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1002},"2025-12-16",-2.45,580500,{"date":1468,"open":1469,"high":902,"low":895,"close":921,"change":1300,"percent_change":1470,"volume":1471,"transactions":9,"vwap":921},"2025-12-15",4.68,-3.23,536800,{"date":1473,"open":487,"high":779,"low":1236,"close":1236,"change":435,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1236},"2025-12-12",-1.07,564800,{"date":1477,"open":901,"high":744,"low":894,"close":487,"change":620,"percent_change":1478,"volume":1479,"transactions":9,"vwap":487},"2025-12-11",1.74,400200,{"date":1481,"open":1469,"high":1482,"low":901,"close":1263,"change":631,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1263},"2025-12-10",4.72,-1.5,351900,{"date":1486,"open":1257,"high":896,"low":904,"close":1469,"change":697,"percent_change":976,"volume":1487,"transactions":9,"vwap":1469},"2025-12-09",396300,{"date":1489,"open":1469,"high":1423,"low":1257,"close":487,"change":249,"percent_change":1490,"volume":1491,"transactions":9,"vwap":487},"2025-12-08",1.52,546900,{"date":1493,"open":937,"high":795,"low":980,"close":909,"change":392,"percent_change":1494,"volume":1495,"transactions":9,"vwap":909},"2025-12-05",-3.35,473200,{"date":1497,"open":856,"high":1408,"low":888,"close":896,"change":573,"percent_change":1498,"volume":1499,"transactions":9,"vwap":896},"2025-12-04",-2.05,1527600,{"date":1501,"open":916,"high":864,"low":916,"close":857,"change":1502,"percent_change":496,"volume":1503,"transactions":9,"vwap":857},"2025-12-03",0.33,746200,{"date":1505,"open":888,"high":1506,"low":994,"close":903,"change":573,"percent_change":1507,"volume":1508,"transactions":9,"vwap":903},"2025-12-02",4.76,-2.15,474100,{"date":1510,"open":744,"high":1511,"low":909,"close":922,"change":318,"percent_change":1512,"volume":1513,"transactions":9,"vwap":922},"2025-12-01",4.89,-4.52,461600,{"date":1515,"open":795,"high":864,"low":937,"close":1516,"change":165,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-28",4.87,0.62,331600,{"date":1520,"open":901,"high":1415,"low":996,"close":1521,"change":788,"percent_change":1375,"volume":1522,"transactions":9,"vwap":1521},"2025-11-26",4.84,1129900,{"date":1524,"open":1015,"high":901,"low":1014,"close":980,"change":1517,"percent_change":1525,"volume":1526,"transactions":9,"vwap":980},"2025-11-25",15.62,1223300,{"date":1528,"open":1036,"high":1299,"low":1529,"close":1186,"change":997,"percent_change":788,"volume":1530,"transactions":9,"vwap":1186},"2025-11-24",3.92,258100,{"date":1532,"open":1320,"high":1070,"low":1533,"close":1030,"change":620,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1030},"2025-11-21",3.82,2.06,434200,{"date":1537,"open":988,"high":923,"low":989,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-20",3.88,-0.44,-10.19,1051300,{"date":1543,"open":1247,"high":916,"low":1217,"close":988,"change":697,"percent_change":827,"volume":1544,"transactions":9,"vwap":988},"2025-11-19",390400,{"date":1546,"open":993,"high":996,"low":1023,"close":995,"change":631,"percent_change":1547,"volume":1544,"transactions":9,"vwap":995},"2025-11-18",-1.59,{"date":1549,"open":993,"high":1461,"low":1048,"close":987,"change":469,"percent_change":1550,"volume":1551,"transactions":9,"vwap":987},"2025-11-17",0.46,481100,{"date":1553,"open":916,"high":936,"low":1053,"close":1002,"change":95,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1002},"2025-11-14",-4.37,439300,{"date":1557,"open":888,"high":856,"low":921,"close":1242,"change":642,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1242},"2025-11-13",-2.97,530300,{"date":1561,"open":937,"high":975,"low":1258,"close":1482,"change":435,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1482},"2025-11-12",-1.05,551800,{"date":1565,"open":987,"high":975,"low":1013,"close":937,"change":687,"percent_change":1566,"volume":1567,"transactions":9,"vwap":937},"2025-11-11",7.19,1054700,{"date":1569,"open":936,"high":936,"low":996,"close":916,"change":642,"percent_change":1570,"volume":1571,"transactions":9,"vwap":916},"2025-11-10",-3.05,607400,{"date":1573,"open":936,"high":936,"low":1023,"close":980,"change":1300,"percent_change":1574,"volume":1575,"transactions":9,"vwap":980},"2025-11-07",-3.16,928100,{"date":1577,"open":851,"high":876,"low":922,"close":902,"change":652,"percent_change":1416,"volume":1578,"transactions":9,"vwap":902},"2025-11-06",748800,{"date":1580,"open":1516,"high":1581,"low":795,"close":1582,"change":584,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-05",5.07,4.93,2.49,572500,{"date":1586,"open":1581,"high":789,"low":937,"close":910,"change":338,"percent_change":1587,"volume":1588,"transactions":9,"vwap":910},"2025-11-04",-5.87,776100,{"date":1590,"open":789,"high":771,"low":1415,"close":1591,"change":697,"percent_change":95,"volume":1592,"transactions":9,"vwap":1591},"2025-11-03",5.11,942900,{"date":1594,"open":983,"high":810,"low":780,"close":1101,"change":1016,"percent_change":1279,"volume":1595,"transactions":9,"vwap":1101},"2025-10-31",937800,{"date":1597,"open":1582,"high":762,"low":886,"close":762,"change":772,"percent_change":1430,"volume":1598,"transactions":9,"vwap":762},"2025-10-30",1136700,{"date":1600,"open":975,"high":1415,"low":888,"close":1066,"change":308,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1066},"2025-10-29",3.56,900600,{"date":1604,"open":1469,"high":851,"low":922,"close":896,"change":286,"percent_change":1605,"volume":1606,"transactions":9,"vwap":896},"2025-10-28",2.14,842100,{"date":1608,"open":851,"high":1581,"low":1609,"close":1469,"change":930,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1469},"2025-10-27",4.66,-6.4,1257900,{"date":1613,"open":851,"high":1614,"low":910,"close":851,"change":620,"percent_change":1389,"volume":1615,"transactions":9,"vwap":851},"2025-10-24",5.06,1206300,{"date":1617,"open":1591,"high":1591,"low":1482,"close":864,"change":652,"percent_change":1618,"volume":1619,"transactions":9,"vwap":864},"2025-10-23",-3.72,2536500,{"date":1621,"open":1591,"high":1408,"low":795,"close":1591,"change":1056,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1591},"2025-10-22",-0.78,2160200,{"date":1625,"open":768,"high":1008,"low":1582,"close":789,"change":563,"percent_change":1133,"volume":1626,"transactions":9,"vwap":789},"2025-10-21",5809100,{"date":1628,"open":1013,"high":876,"low":1041,"close":851,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":851},"2025-10-20",0.8,19.05,5045600,{"date":1633,"open":1186,"high":923,"low":1634,"close":1001,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1001},"2025-10-17",3.71,1.12,36.36,15968800,{"date":1639,"open":1112,"high":1450,"low":708,"close":1640,"change":573,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-16",3.08,-3.14,5119300,{"date":1644,"open":1076,"high":1450,"low":1118,"close":1076,"change":997,"percent_change":687,"volume":1645,"transactions":9,"vwap":1076},"2025-10-15",337600,{"date":1647,"open":1078,"high":1648,"low":1166,"close":1649,"change":249,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-14",3.19,3.17,2.26,468300,{"date":1653,"open":1654,"high":1649,"low":1118,"close":1078,"change":469,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1078},"2025-10-13",3.12,0.65,574100,{"date":1658,"open":1108,"high":1108,"low":1640,"close":1640,"change":95,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1640},"2025-10-10",-6.1,811700,{"date":1662,"open":1663,"high":1663,"low":1113,"close":1664,"change":367,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-09",3.45,3.28,-4.93,737000,{"date":1668,"open":1106,"high":1092,"low":1108,"close":1663,"change":1669,"percent_change":1529,"volume":1670,"transactions":9,"vwap":1663},"2025-10-08",0.13,820100,{"date":1672,"open":1135,"high":1673,"low":1135,"close":1108,"change":1674,"percent_change":1614,"volume":1675,"transactions":9,"vwap":1108},"2025-10-07",3.39,0.16,904500,{"date":1677,"open":1124,"high":1450,"low":1678,"close":1679,"change":997,"percent_change":687,"volume":1680,"transactions":9,"vwap":1679},"2025-10-06",3.13,3.16,475300,{"date":1682,"open":1076,"high":1113,"low":1078,"close":1124,"change":1056,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1124},"2025-10-03",-1.25,687400,{"date":1686,"open":1078,"high":1107,"low":1687,"close":1648,"change":297,"percent_change":427,"volume":1688,"transactions":9,"vwap":1648},"2025-10-02",3.07,669600,{"date":1690,"open":1124,"high":1107,"low":1118,"close":1078,"change":435,"percent_change":1547,"volume":1691,"transactions":9,"vwap":1078},"2025-10-01",616900,{"date":1693,"open":1128,"high":1105,"low":1694,"close":1124,"change":106,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1124},"2025-09-30",3.02,3.62,883000,{"date":1698,"open":1694,"high":1118,"low":1699,"close":1700,"change":165,"percent_change":173,"volume":1701,"transactions":9,"vwap":1700},"2025-09-29",2.97,3.04,630500,{"date":1703,"open":1133,"high":708,"low":1704,"close":1705,"change":53,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-26",2.93,3.01,1.35,447900,{"date":1709,"open":1166,"high":1640,"low":1699,"close":1699,"change":544,"percent_change":240,"volume":1710,"transactions":9,"vwap":1699},"2025-09-25",300400,{"date":1712,"open":1640,"high":1649,"low":1128,"close":1640,"change":53,"percent_change":1253,"volume":1713,"transactions":9,"vwap":1640},"2025-09-24",580700,{"date":1715,"open":1133,"high":1678,"low":1704,"close":1700,"change":297,"percent_change":1128,"volume":1716,"transactions":9,"vwap":1700},"2025-09-23",1000500,{"date":1718,"open":1173,"high":1141,"low":1719,"close":1720,"change":1669,"percent_change":1263,"volume":1721,"transactions":9,"vwap":1720},"2025-09-22",2.77,2.95,639000,{"date":1723,"open":1724,"high":1704,"low":1725,"close":1161,"change":435,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1161},"2025-09-19",2.86,2.81,-1.74,1770600,{"date":1729,"open":1705,"high":1700,"low":1730,"close":1129,"change":411,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1129},"2025-09-18",2.84,-3.04,1139900,{"date":1734,"open":1687,"high":1118,"low":1735,"close":1735,"change":1016,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-17",2.96,-3.9,519200,{"date":1739,"open":1128,"high":1654,"low":1128,"close":1640,"change":53,"percent_change":1253,"volume":1740,"transactions":9,"vwap":1640},"2025-09-16",464600,{"date":1742,"open":1743,"high":1124,"low":1699,"close":1700,"change":1056,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1700},"2025-09-15",3.11,-1.3,828600,{"date":1747,"open":1124,"high":1649,"low":1134,"close":1640,"change":402,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1640},"2025-09-12",-2.53,990100,{"date":1751,"open":1664,"high":1100,"low":1118,"close":1679,"change":1016,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1679},"2025-09-11",-3.66,1569800,{"date":1755,"open":1078,"high":1123,"low":708,"close":1664,"change":1674,"percent_change":852,"volume":1756,"transactions":9,"vwap":1664},"2025-09-10",1644000,{"date":1758,"open":1759,"high":1649,"low":1129,"close":1654,"change":38,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1654},"2025-09-09",2.92,6.48,1121100,{"date":1763,"open":1764,"high":1720,"low":1719,"close":1704,"change":286,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1704},"2025-09-08",2.8,3.53,838300,{"date":1768,"open":211,"high":1129,"low":833,"close":1769,"change":53,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-05",2.83,1.43,1421900,{"date":1773,"open":211,"high":1162,"low":1774,"close":211,"change":631,"percent_change":1465,"volume":1775,"transactions":9,"vwap":211},"2025-09-04",2.74,1486000,{"date":1777,"open":1678,"high":1135,"low":1719,"close":1724,"change":200,"percent_change":1498,"volume":1778,"transactions":9,"vwap":1724},"2025-09-03",2613500,{"date":1780,"open":554,"high":1166,"low":1173,"close":1759,"change":200,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1759},"2025-09-02",-2.01,1412400,{"date":1784,"open":1648,"high":1107,"low":1720,"close":1134,"change":1237,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1134},"2025-08-29",-5.7,1483600,{"date":1788,"open":1705,"high":1789,"low":1720,"close":1679,"change":156,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1679},"2025-08-28",3.27,6.04,1355500,{"date":1793,"open":1679,"high":1794,"low":1795,"close":1134,"change":642,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1134},"2025-08-27",3.25,2.91,-4.49,2050200,{"date":1799,"open":1099,"high":1800,"low":1743,"close":1654,"change":652,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1654},"2025-08-26",3.34,-5.74,1884300,{"date":1804,"open":1679,"high":750,"low":1654,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-08-25",3.31,0.39,13.36,5571500,{"date":1810,"open":554,"high":1078,"low":1724,"close":1759,"change":165,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1759},"2025-08-22",1.04,1543600,{"date":1814,"open":1815,"high":1078,"low":1457,"close":1162,"change":46,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1162},"2025-08-21",2.66,12.02,2753000,{"date":1819,"open":1820,"high":1149,"low":1821,"close":1095,"change":997,"percent_change":1806,"volume":1822,"transactions":9,"vwap":1095},"2025-08-20",2.59,2.55,447600,{"date":1824,"open":1815,"high":1825,"low":1826,"close":1827,"change":411,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-19",2.72,2.56,2.57,-3.38,473500,{"date":1831,"open":1821,"high":1774,"low":1821,"close":1815,"change":106,"percent_change":1247,"volume":1832,"transactions":9,"vwap":1815},"2025-08-18",529100,{"date":1834,"open":1835,"high":1095,"low":1836,"close":1821,"change":28,"percent_change":28,"volume":1837,"transactions":9,"vwap":1821},"2025-08-15",2.53,2.46,639800,{"date":1839,"open":1840,"high":1821,"low":1836,"close":1821,"change":997,"percent_change":1806,"volume":1841,"transactions":9,"vwap":1821},"2025-08-14",2.51,438500,{"date":1843,"open":1844,"high":1826,"low":1845,"close":1846,"change":286,"percent_change":1014,"volume":1847,"transactions":9,"vwap":1846},"2025-08-13",2.47,2.45,2.54,391700,{"date":1849,"open":1850,"high":1850,"low":564,"close":1850,"change":697,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-12",2.44,-0.41,721200,{"date":1854,"open":1821,"high":1820,"low":1845,"close":1845,"change":435,"percent_change":368,"volume":1855,"transactions":9,"vwap":1845},"2025-08-11",957200,{"date":1857,"open":1820,"high":1148,"low":79,"close":1858,"change":642,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-08",2.5,-5.3,915000,{"date":1862,"open":1140,"high":1863,"low":1826,"close":1864,"change":28,"percent_change":28,"volume":1865,"transactions":9,"vwap":1864},"2025-08-07",2.75,2.64,925300,{"date":1867,"open":1864,"high":1149,"low":1457,"close":1864,"change":469,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1864},"2025-08-06",0.76,537600,{"date":1871,"open":1826,"high":1146,"low":1872,"close":1148,"change":53,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1148},"2025-08-05",2.52,1.55,551600,{"date":1876,"open":1457,"high":1148,"low":1826,"close":1095,"change":165,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1095},"2025-08-04",1.18,500700,{"date":1880,"open":1821,"high":1095,"low":1872,"close":1821,"change":200,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1821},"2025-08-01",-2.3,401100,{"date":1884,"open":833,"high":1140,"low":1820,"close":1885,"change":200,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-31",2.61,-2.25,492000,{"date":1889,"open":1820,"high":1140,"low":1835,"close":1149,"change":584,"percent_change":863,"volume":1890,"transactions":9,"vwap":1149},"2025-07-30",543500,{"date":1892,"open":833,"high":1140,"low":1835,"close":1821,"change":642,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1821},"2025-07-29",-5.2,690500,{"date":1896,"open":1146,"high":1863,"low":1146,"close":1897,"change":997,"percent_change":859,"volume":1898,"transactions":9,"vwap":1897},"2025-07-28",2.69,526900,{"date":1900,"open":1140,"high":1140,"low":1827,"close":833,"change":1342,"percent_change":1901,"volume":1902,"transactions":9,"vwap":833},"2025-07-25",-0.74,655200,{"date":1904,"open":1863,"high":1719,"low":1864,"close":924,"change":116,"percent_change":1905,"volume":1906,"transactions":9,"vwap":924},"2025-07-24",-1.1,713000,{"date":1908,"open":833,"high":1863,"low":1864,"close":1909,"change":620,"percent_change":1694,"volume":1910,"transactions":9,"vwap":1909},"2025-07-23",2.73,840600,{"date":1912,"open":1149,"high":1909,"low":1885,"close":1146,"change":697,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1146},"2025-07-22",-0.38,735600,{"date":1916,"open":1897,"high":1140,"low":1095,"close":1815,"change":1342,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1815},"2025-07-21",-0.75,1185600,{"date":1920,"open":1147,"high":1161,"low":1149,"close":833,"change":631,"percent_change":1921,"volume":1922,"transactions":9,"vwap":833},"2025-07-18",-2.55,900300,{"date":1924,"open":1140,"high":211,"low":1864,"close":1863,"change":877,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1863},"2025-07-17",2.23,993300,{"date":1928,"open":1815,"high":1719,"low":1457,"close":1897,"change":72,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1897},"2025-07-16",1.89,1146600,{"date":1932,"open":1173,"high":1173,"low":1836,"close":1864,"change":544,"percent_change":828,"volume":1933,"transactions":9,"vwap":1864},"2025-07-15",2554900,{"date":1935,"open":1148,"high":1769,"low":1836,"close":1863,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1863},"2025-07-14",0.43,18.53,7222200,{"date":1940,"open":1941,"high":1218,"low":1942,"close":1943,"change":697,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-11",2.33,2.25,2.32,-0.43,355600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1941,"change":1056,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1941},"2025-07-10",2.36,2.39,2.3,-1.69,444400,{"date":1954,"open":1955,"high":1265,"low":1956,"close":564,"change":106,"percent_change":1516,"volume":1957,"transactions":9,"vwap":564},"2025-07-09",2.22,2.18,769900,{"date":1959,"open":1960,"high":1961,"low":1534,"close":1650,"change":38,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1650},"2025-07-08",2.1,2.31,9.18,1249800,{"date":1965,"open":1605,"high":1966,"low":595,"close":1967,"change":544,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-07",2.16,2.07,-5.05,1688600,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1956,"change":402,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1956},"2025-07-03",2.29,2.15,-3.54,817700,{"date":1977,"open":1925,"high":1972,"low":359,"close":1650,"change":53,"percent_change":1398,"volume":1978,"transactions":9,"vwap":1650},"2025-07-02",1192100,{"date":1980,"open":1942,"high":1981,"low":1973,"close":1955,"change":1056,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1955},"2025-07-01",2.27,-1.77,1526800,{"date":1985,"open":1961,"high":1961,"low":1986,"close":1650,"change":165,"percent_change":1706,"volume":1987,"transactions":9,"vwap":1650},"2025-06-30",2.08,2632000,{"date":1989,"open":1457,"high":1146,"low":1990,"close":1925,"change":1370,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1925},"2025-06-27",2,-36.47,13058400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":221,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-06-26",3.76,3.84,3.47,3.51,-7.63,592900,{"date":2002,"open":2003,"high":385,"low":2004,"close":2005,"change":697,"percent_change":329,"volume":2006,"transactions":9,"vwap":2005},"2025-06-25",3.81,3.7,3.8,261800,{"date":2008,"open":2009,"high":2010,"low":1087,"close":2003,"change":116,"percent_change":1622,"volume":2011,"transactions":9,"vwap":2003},"2025-06-24",3.85,3.86,235400,{"date":2013,"open":1100,"high":1179,"low":1100,"close":1996,"change":276,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1996},"2025-06-23",14.63,491100,{"date":2017,"open":1679,"high":2018,"low":708,"close":1106,"change":210,"percent_change":506,"volume":2019,"transactions":9,"vwap":1106},"2025-06-20",3.41,442200,{"date":2021,"open":1141,"high":1076,"low":1134,"close":1135,"change":1674,"percent_change":887,"volume":2022,"transactions":9,"vwap":1135},"2025-06-18",204500,{"date":2024,"open":1128,"high":1649,"low":1134,"close":1134,"change":1016,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1134},"2025-06-17",-3.87,254000,{"date":2028,"open":1123,"high":1123,"low":1687,"close":1078,"change":1300,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1078},"2025-06-16",-4.62,306300,{"date":2032,"open":1450,"high":1106,"low":1649,"close":1794,"change":631,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1794},"2025-06-13",-2.11,256600,{"date":2036,"open":1998,"high":2037,"low":1794,"close":1108,"change":1347,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1108},"2025-06-12",3.54,-7,322600,{"date":2041,"open":1634,"high":2042,"low":1079,"close":1077,"change":1016,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1077},"2025-06-11",3.79,-3.25,176500,{"date":2046,"open":2047,"high":385,"low":2048,"close":2049,"change":631,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-10",3.75,3.67,3.69,-1.86,212800,{"date":2053,"open":385,"high":1320,"low":2054,"close":1995,"change":631,"percent_change":1305,"volume":2055,"transactions":9,"vwap":1995},"2025-06-09",3.64,193100,{"date":2057,"open":2058,"high":2009,"low":2058,"close":2059,"change":526,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-06",3.52,3.83,8.5,244600,{"date":2063,"open":2005,"high":2003,"low":692,"close":1765,"change":338,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1765},"2025-06-05",-7.83,438200,{"date":2067,"open":1055,"high":1042,"low":2003,"close":2059,"change":1913,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2059},"2025-06-04",-9.03,641000,{"date":2071,"open":1035,"high":1048,"low":2010,"close":1055,"change":46,"percent_change":247,"volume":2072,"transactions":9,"vwap":1055},"2025-06-03",917800,{"date":2074,"open":2075,"high":1529,"low":2076,"close":385,"change":687,"percent_change":2077,"volume":2078,"transactions":9,"vwap":385},"2025-06-02",3.6,3.5,8.94,491000,{"date":2080,"open":1100,"high":2054,"low":1105,"close":1093,"change":982,"percent_change":1566,"volume":2081,"transactions":9,"vwap":1093},"2025-05-30",528200,{"date":2083,"open":1648,"high":1094,"low":1078,"close":1800,"change":38,"percent_change":691,"volume":2084,"transactions":9,"vwap":1800},"2025-05-29",279600,{"date":2086,"open":1107,"high":1107,"low":708,"close":1124,"change":697,"percent_change":930,"volume":2087,"transactions":9,"vwap":1124},"2025-05-28",152000,{"date":2089,"open":1118,"high":1107,"low":708,"close":1679,"change":584,"percent_change":1321,"volume":2090,"transactions":9,"vwap":1679},"2025-05-27",202900,{"date":2092,"open":427,"high":1128,"low":1162,"close":1700,"change":249,"percent_change":1948,"volume":2093,"transactions":9,"vwap":1700},"2025-05-23",112200,{"date":2095,"open":1118,"high":1118,"low":1759,"close":1699,"change":367,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1699},"2025-05-22",-5.41,138800,{"date":2099,"open":1112,"high":1789,"low":1166,"close":1135,"change":1016,"percent_change":2100,"volume":2044,"transactions":9,"vwap":1135},"2025-05-21",-3.68,{"date":2102,"open":1100,"high":1108,"low":1735,"close":1113,"change":435,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1113},"2025-05-20",-1.51,561300,{"date":2106,"open":1678,"high":1805,"low":1166,"close":1805,"change":378,"percent_change":198,"volume":2107,"transactions":9,"vwap":1805},"2025-05-19",508500,{"date":2109,"open":1863,"high":1078,"low":833,"close":1640,"change":845,"percent_change":2110,"volume":1475,"transactions":9,"vwap":1640},"2025-05-16",12.82,{"date":2112,"open":1840,"high":1774,"low":79,"close":1909,"change":788,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1909},"2025-05-15",10.08,125700,{"date":2116,"open":1864,"high":1815,"low":2117,"close":79,"change":367,"percent_change":2118,"volume":2119,"transactions":9,"vwap":79},"2025-05-14",2.42,-6.42,141200,{"date":2121,"open":1826,"high":1149,"low":1583,"close":1146,"change":308,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1146},"2025-05-13",6.85,174600,{"date":2125,"open":2126,"high":1846,"low":309,"close":79,"change":1669,"percent_change":875,"volume":2127,"transactions":9,"vwap":79},"2025-05-12",2.43,125100,{"date":2129,"open":1850,"high":1835,"low":1218,"close":2130,"change":402,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-09",2.35,-3.29,128700,{"date":2134,"open":1265,"high":79,"low":1218,"close":2126,"change":72,"percent_change":1960,"volume":2135,"transactions":9,"vwap":2126},"2025-05-08",111800,{"date":2137,"open":79,"high":1826,"low":2130,"close":1265,"change":573,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1265},"2025-05-07",-4.03,231600,{"date":2141,"open":1148,"high":1146,"low":2126,"close":79,"change":392,"percent_change":2142,"volume":2143,"transactions":9,"vwap":79},"2025-05-06",-6.06,115600,{"date":2145,"open":1146,"high":1897,"low":1583,"close":1864,"change":249,"percent_change":1825,"volume":2146,"transactions":9,"vwap":1864},"2025-05-05",152600,{"date":2148,"open":1583,"high":1864,"low":1836,"close":1827,"change":584,"percent_change":856,"volume":2149,"transactions":9,"vwap":1827},"2025-05-02",164600,{"date":2151,"open":1095,"high":1457,"low":1850,"close":1845,"change":1300,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1845},"2025-05-01",-5.77,133600,{"date":2155,"open":1265,"high":1155,"low":1941,"close":1457,"change":156,"percent_change":316,"volume":2156,"transactions":9,"vwap":1457},"2025-04-30",220100,{"date":2158,"open":1948,"high":1844,"low":1943,"close":2117,"change":53,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2117},"2025-04-29",1.68,93000,{"date":2162,"open":1265,"high":79,"low":1941,"close":1265,"change":469,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1265},"2025-04-28",0.85,192200,{"date":2166,"open":1949,"high":79,"low":1948,"close":1948,"change":1056,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1948},"2025-04-25",-1.67,262000,{"date":2170,"open":1845,"high":1583,"low":564,"close":2171,"change":116,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-04-24",2.4,-1.23,167300,{"date":2175,"open":1846,"high":1155,"low":309,"close":2126,"change":435,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2126},"2025-04-23",-2.02,338600,{"date":2179,"open":1950,"high":1858,"low":2180,"close":79,"change":378,"percent_change":2181,"volume":2182,"transactions":9,"vwap":79},"2025-04-22",2.28,10.22,214800,{"date":181,"open":2184,"high":1981,"low":177,"close":1942,"change":470,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1942},1.98,13.64,318200]