[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQST":3,"homepage-market-summary":30,"stock-historical-AQST":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AQST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aquestive Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aquestive Therapeutics Inc is a specialty pharmaceutical company engaged in developing and commercializing differentiated products to meet medical needs. Its later-stage product pipeline focuses on the treatment of diseases of the Central Nervous System (CNS), and an earlier-stage pipeline for the treatment of severe allergic reactions, including anaphylaxis. Its commercial product portfolio includes Suboxone, Emylif, Ondif, and Sympazan. The product pipeline includes Libervant Buccal Film, AQST-108. The majority of its revenue comes from the United States.","147","Warren, NJ",{"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},4.55,4.53,4.595,4.425,4.44,0.11,2.48,2270736.167114,11411,4.5166,20.696,0.61799997,1093973.1754661307,19.6,2059,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},7.55,2.12,2644791,965348568.284763,65.45,"2025-04-22",[184,185,195,206,216,226,237,247,256,266,275,283,291,301,310,319,328,337,348,359,368,379,387,396,407,416,426,436,446,453,462,471,481,491,502,510,518,527,536,544,554,561,571,581,591,602,610,616,623,634,643,652,661,669,680,686,690,695,703,710,717,722,728,733,738,744,751,756,761,767,773,779,785,788,793,800,804,809,814,821,826,831,837,842,847,851,855,860,864,869,874,879,885,889,893,898,903,908,913,918,923,927,931,935,938,941,946,951,955,959,963,966,969,974,978,982,987,991,994,998,1001,1005,1009,1012,1016,1020,1023,1026,1031,1035,1038,1041,1045,1050,1057,1062,1067,1070,1074,1079,1083,1086,1090,1094,1099,1104,1108,1113,1118,1123,1126,1131,1135,1139,1144,1148,1152,1157,1163,1169,1174,1178,1182,1186,1190,1195,1200,1204,1208,1213,1221,1228,1236,1242,1247,1252,1258,1264,1271,1278,1283,1290,1294,1301,1307,1314,1321,1328,1336,1344,1350,1358,1365,1372,1379,1385,1392,1398,1404,1412,1419,1425,1432,1437,1440,1447,1455,1460,1467,1473,1479,1484,1488,1493,1499,1504,1511,1517,1523,1528,1533,1536,1543,1548,1556,1560,1566,1571,1575,1581,1589,1597,1604,1610,1617,1623,1631,1639,1646,1655,1662,1668,1674,1680,1687,1692,1698,1704,1707,1712,1715,1719,1724,1730,1735,1744,1750,1757,1763,1768,1772,1779,1785,1792,1797,1801,1807,1811,1815,1821,1826,1832,1840,1843,1847,1851,1854,1859,1863,1867,1871,1875,1879,1883,1886,1890,1894,1897,1900,1904,1908,1912,1916,1921,1925,1929,1933,1936,1939,1943,1947,1952,1956,1961,1966,1970,1975,1979,1983,1986,1989,1992,1996,2001,2004,2009,2014,2020,2025,2028,2034,2037,2042,2045,2050,2055,2060,2063,2066,2070,2075,2080,2084,2088,2093,2097,2105,2111,2118,2124,2129,2133,2141,2149,2154,2160,2167,2170,2176,2182,2187,2193,2198,2203,2209,2214,2222,2227,2233,2238,2244,2249,2253,2258,2262],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",4.6,4.61,4.435,-0.19,-4.1,2686549.829614,12112,4.49,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",4.73,4.74,4.615,4.63,-0.04,-0.86,2412532.647515,9899,4.6549,{"date":207,"open":208,"high":209,"low":15,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",4.7,4.75,4.67,-0.08,-1.68,1708401.661647,11642,4.6246,{"date":217,"open":218,"high":219,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",4.64,4.775,4.57,0.07,1.5,1276835.243714,11158,4.6912,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",4.82,4.86,4.66,4.68,-0.14,-2.9,1910401.461612,11707,4.7037,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",4.69,4.85,4.625,0.12,2.55,3007223.874009,14762,4.7141,{"date":248,"open":249,"high":250,"low":208,"close":208,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",4.92,5.005,-0.25,-5.05,1951994.259963,10099,4.7853,{"date":257,"open":258,"high":259,"low":219,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",4.81,5.105,4.95,0.17,3.56,2481884.074152,14037,4.9656,{"date":267,"open":97,"high":268,"low":269,"close":270,"change":261,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",4.825,4.56,4.78,3.69,2455976.165757,18439,4.7374,{"date":276,"open":97,"high":97,"low":277,"close":188,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.51,-0.05,-1.07,3509333.294633,15306,4.593,{"date":284,"open":285,"high":285,"low":199,"close":230,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",5,-0.16,-3.32,2530112.805022,15393,4.7258,{"date":292,"open":293,"high":294,"low":295,"close":228,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.84,4.945,4.735,0.01,0.21,1351944.370785,12217,4.8368,{"date":302,"open":228,"high":303,"low":304,"close":258,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",4.9,4.76,-0.07,-1.43,1605522.06068,11475,4.8199,{"date":311,"open":208,"high":303,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",4.659,4.88,0.1,2.09,2489690.929334,13296,4.814,{"date":320,"open":321,"high":322,"low":198,"close":270,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.99,5.1299,-0.21,-4.21,4159293.188917,20004,4.824,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":286,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.13,5.3,4.915,-3.11,3284182.906776,16045,5.0718,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",5.22,5.25,5.065,5.15,-0.06,-1.15,1884905.875402,12120,5.1378,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",5.39,5.4163,5.155,5.21,-0.13,-2.43,1984961.044598,14696,5.2379,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":113,"percent_change":190,"volume":365,"transactions":366,"vwap":367},"2026-09-04",5.32,5.485,5.29,5.34,2117771.44135,12783,5.3934,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",5.4,5.44,5.225,5.35,-0.03,-0.56,1832179.548526,9932,5.2971,{"date":380,"open":340,"high":350,"low":340,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",5.38,0.14,2.67,1810572.299261,11859,5.342,{"date":388,"open":342,"high":373,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.09,5.24,0.13,2.54,2168960.703744,13041,5.2501,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",4.975,5.125,4.91,5.11,0.09,1.79,1908012.843044,11881,5.0237,{"date":408,"open":401,"high":409,"low":410,"close":411,"change":232,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",5.18,4.9736,5.02,-2.71,2517467.025354,15190,5.0529,{"date":417,"open":350,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",5.395,5.115,5.16,-0.23,-4.27,3663314.579071,18158,5.1903,{"date":427,"open":428,"high":429,"low":430,"close":350,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",5.08,5.409,5.01,0.31,6.1,3412030.22606,14172,5.2751,{"date":437,"open":438,"high":439,"low":440,"close":428,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.77,5.12,4.72,0.28,5.83,3668722.683944,18863,5.0099,{"date":447,"open":210,"high":228,"low":269,"close":448,"change":382,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",4.8,3,2610398.337198,13961,4.7145,{"date":454,"open":455,"high":440,"low":456,"close":230,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.54,4.52,0.165,3.67,2015907.057374,10552,4.645,{"date":463,"open":188,"high":218,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",4.39,4.495,-0.095,-2.07,2663282.00168,12320,4.4713,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",4.31,4.745,4.59,0.27,6.25,8403966.797273,27725,4.5533,{"date":482,"open":483,"high":464,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",4.27,4.25,4.32,0.03,0.7,5445531.907944,22041,4.344,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",4.22,4.35,4.2,4.29,0.04,0.94,3331685.769172,14019,4.2953,{"date":503,"open":495,"high":504,"low":505,"close":484,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",4.28,4.015,0,4347541.24737,30050,4.1461,{"date":511,"open":484,"high":464,"low":512,"close":484,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",4.14,0.02,0.47,3733985.475851,20462,4.3015,{"date":519,"open":483,"high":19,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",4.19,4.23,-0.18,-4.08,9092794.832394,46125,4.3265,{"date":528,"open":529,"high":239,"low":530,"close":531,"change":242,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",4.3,4.24,4.41,2.8,6410909.846165,38071,4.5038,{"date":537,"open":494,"high":538,"low":539,"close":496,"change":153,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",4.635,4.26,8.88,7251288.368859,43265,4.427,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":513,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",3.95,4.035,3.865,3.94,0.51,1852907.693161,13737,3.9362,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":457,"percent_change":464,"volume":558,"transactions":559,"vwap":560},"2026-08-06",3.76,3.92,1529799.715386,9933,3.8549,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":128,"volume":568,"transactions":569,"vwap":570},"2026-08-05",3.72,3.8399,3.705,3.755,0.015,1462610.203701,12593,3.7819,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":278,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",3.85,3.87,3.65,3.74,-1.32,2691586.595408,14938,3.7322,{"date":582,"open":583,"high":584,"low":458,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",3.7,3.82,3.79,0.095,2.57,2379590.81212,11947,3.7778,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",3.75,3.78,3.605,3.695,-0.025,-0.67,1785249.045288,12590,3.681,{"date":603,"open":604,"high":576,"low":605,"close":563,"change":242,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",3.63,3.6,3.33,1430806.290866,10295,3.6795,{"date":611,"open":556,"high":594,"low":262,"close":605,"change":286,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",-4.26,2572041.029553,12245,3.6485,{"date":617,"open":576,"high":594,"low":618,"close":556,"change":486,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",3.615,0.8,2815718.767568,16812,3.6964,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",3.64,3.86,3.61,3.73,0.05,1.36,1812526.566327,11377,3.7444,{"date":635,"open":636,"high":636,"low":625,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",3.89,3.68,-0.09,-2.39,2874788.312067,13988,3.7018,{"date":644,"open":645,"high":557,"low":556,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",3.9,3.77,-0.17,-4.31,2012516.447881,9223,3.8361,{"date":653,"open":654,"high":655,"low":557,"close":549,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",4.04,4.07,-0.1,-2.48,1707558.755819,9192,3.9623,{"date":662,"open":549,"high":663,"low":664,"close":654,"change":586,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",4.085,3.91,2.41,1797137.772341,13572,4.0173,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",4.12,4.18,3.935,3.945,-0.175,-4.25,1434370.424399,9582,4.0256,{"date":681,"open":636,"high":682,"low":683,"close":671,"change":684,"percent_change":220,"volume":685,"transactions":9,"vwap":671},"2026-07-17",4.16,3.814,0.18,2356100,{"date":687,"open":557,"high":688,"low":626,"close":549,"change":113,"percent_change":251,"volume":689,"transactions":9,"vwap":549},"2026-07-16",4.08,1921500,{"date":691,"open":654,"high":654,"low":692,"close":546,"change":638,"percent_change":693,"volume":694,"transactions":9,"vwap":546},"2026-07-15",3.881,-2.23,1886900,{"date":696,"open":697,"high":698,"low":699,"close":654,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":654},"2026-07-14",4.02,4.105,3.98,-0.02,-0.49,901400,{"date":704,"open":705,"high":671,"low":706,"close":707,"change":343,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-13",4.09,3.991,4.06,-1.46,1625300,{"date":711,"open":484,"high":712,"low":713,"close":671,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":671},"2026-07-10",4.255,4,-0.12,-2.83,3054100,{"date":718,"open":485,"high":719,"low":530,"close":530,"change":305,"percent_change":720,"volume":721,"transactions":9,"vwap":530},"2026-07-09",4.36,-1.62,917100,{"date":723,"open":539,"high":724,"low":725,"close":473,"change":700,"percent_change":726,"volume":727,"transactions":9,"vwap":473},"2026-07-08",4.34,4.235,-0.46,1217000,{"date":729,"open":485,"high":730,"low":530,"close":731,"change":402,"percent_change":178,"volume":732,"transactions":9,"vwap":731},"2026-07-07",4.38,4.33,1353700,{"date":734,"open":520,"high":496,"low":735,"close":530,"change":108,"percent_change":736,"volume":737,"transactions":9,"vwap":530},"2026-07-06",4.175,1.44,1468600,{"date":739,"open":521,"high":740,"low":741,"close":672,"change":343,"percent_change":742,"volume":743,"transactions":9,"vwap":672},"2026-07-02",4.355,4.145,-1.42,1731200,{"date":745,"open":746,"high":747,"low":672,"close":530,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":530},"2026-07-01",4.21,4.295,0.08,1.92,1262600,{"date":752,"open":753,"high":725,"low":754,"close":682,"change":506,"percent_change":506,"volume":755,"transactions":9,"vwap":682},"2026-06-30",4.17,4.135,1489600,{"date":757,"open":719,"high":719,"low":758,"close":682,"change":421,"percent_change":759,"volume":760,"transactions":9,"vwap":682},"2026-06-29",4.1,-5.24,3293900,{"date":762,"open":763,"high":764,"low":493,"close":464,"change":765,"percent_change":212,"volume":766,"transactions":9,"vwap":464},"2026-06-26",4.46,4.475,-0.075,7384700,{"date":768,"open":303,"high":303,"low":682,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-25",4.465,-0.525,-10.52,5170500,{"date":774,"open":775,"high":409,"low":776,"close":321,"change":201,"percent_change":777,"volume":778,"transactions":9,"vwap":321},"2026-06-24",5.05,4.925,-0.8,2226200,{"date":780,"open":781,"high":259,"low":781,"close":782,"change":431,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-23",4.71,5.03,6.57,2988600,{"date":786,"open":781,"high":400,"low":231,"close":440,"change":296,"percent_change":297,"volume":787,"transactions":9,"vwap":440},"2026-06-22",1937000,{"date":789,"open":194,"high":198,"low":790,"close":781,"change":441,"percent_change":791,"volume":792,"transactions":9,"vwap":781},"2026-06-18",4.445,6.32,3138100,{"date":794,"open":539,"high":795,"low":796,"close":797,"change":261,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-17",4.48,4.245,4.43,3.99,1977100,{"date":801,"open":495,"high":529,"low":495,"close":539,"change":497,"percent_change":802,"volume":803,"transactions":9,"vwap":539},"2026-06-16",0.95,1053900,{"date":805,"open":746,"high":539,"low":806,"close":493,"change":629,"percent_change":807,"volume":808,"transactions":9,"vwap":493},"2026-06-15",4.125,1.2,1309600,{"date":810,"open":495,"high":529,"low":811,"close":753,"change":201,"percent_change":812,"volume":813,"transactions":9,"vwap":753},"2026-06-12",4.165,-0.95,1222600,{"date":815,"open":816,"high":796,"low":817,"close":746,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":746},"2026-06-11",4.01,3.955,0.22,5.51,1890700,{"date":822,"open":546,"high":823,"low":824,"close":798,"change":506,"percent_change":506,"volume":825,"transactions":9,"vwap":798},"2026-06-10",4.055,3.915,1588500,{"date":827,"open":549,"high":828,"low":574,"close":798,"change":748,"percent_change":829,"volume":830,"transactions":9,"vwap":798},"2026-06-09",4.025,2.05,1395100,{"date":832,"open":713,"high":833,"low":834,"close":664,"change":700,"percent_change":835,"volume":836,"transactions":9,"vwap":664},"2026-06-08",4.023,3.855,-0.51,1539400,{"date":838,"open":512,"high":682,"low":557,"close":839,"change":323,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-05",3.93,-5.07,1235000,{"date":843,"open":844,"high":493,"low":844,"close":512,"change":20,"percent_change":845,"volume":846,"transactions":9,"vwap":512},"2026-06-04",4.05,2.73,1937700,{"date":848,"open":645,"high":654,"low":573,"close":849,"change":314,"percent_change":392,"volume":850,"transactions":9,"vwap":849},"2026-06-03",4.03,1698400,{"date":852,"open":699,"high":699,"low":574,"close":839,"change":305,"percent_change":853,"volume":854,"transactions":9,"vwap":839},"2026-06-02",-1.75,1972100,{"date":856,"open":713,"high":655,"low":857,"close":713,"change":700,"percent_change":858,"volume":859,"transactions":9,"vwap":713},"2026-06-01",3.954,-0.5,1413000,{"date":861,"open":697,"high":758,"low":862,"close":697,"change":506,"percent_change":506,"volume":863,"transactions":9,"vwap":697},"2026-05-29",3.965,1322200,{"date":865,"open":816,"high":844,"low":866,"close":697,"change":513,"percent_change":867,"volume":868,"transactions":9,"vwap":697},"2026-05-28",3.961,0.5,1415900,{"date":870,"open":655,"high":871,"low":713,"close":713,"change":211,"percent_change":872,"volume":873,"transactions":9,"vwap":713},"2026-05-27",4.111,-1.96,1388500,{"date":875,"open":876,"high":672,"low":688,"close":688,"change":201,"percent_change":877,"volume":878,"transactions":9,"vwap":688},"2026-05-26",4.15,-0.97,1051400,{"date":880,"open":539,"high":496,"low":881,"close":671,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":671},"2026-05-22",4.115,-0.11,-2.6,892800,{"date":886,"open":887,"high":712,"low":663,"close":521,"change":108,"percent_change":736,"volume":888,"transactions":9,"vwap":521},"2026-05-21",4.11,1349900,{"date":890,"open":758,"high":521,"low":758,"close":753,"change":748,"percent_change":891,"volume":892,"transactions":9,"vwap":753},"2026-05-20",1.96,1203800,{"date":894,"open":655,"high":741,"low":828,"close":705,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":705},"2026-05-19",-0.045,-1.09,1557600,{"date":899,"open":753,"high":521,"low":699,"close":754,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":754},"2026-05-18",-0.035,-0.84,2688500,{"date":904,"open":218,"high":905,"low":682,"close":753,"change":375,"percent_change":906,"volume":907,"transactions":9,"vwap":753},"2026-05-15",4.665,-11.84,3419800,{"date":909,"open":209,"high":411,"low":795,"close":197,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":197},"2026-05-14",0.6,14.53,5849700,{"date":914,"open":672,"high":530,"low":758,"close":915,"change":374,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-13",4.13,-0.72,2477300,{"date":919,"open":473,"high":920,"low":682,"close":682,"change":522,"percent_change":921,"volume":922,"transactions":9,"vwap":682},"2026-05-12",4.4,-4.15,1401900,{"date":924,"open":529,"high":189,"low":484,"close":724,"change":513,"percent_change":925,"volume":926,"transactions":9,"vwap":724},"2026-05-11",0.46,1387500,{"date":928,"open":484,"high":719,"low":796,"close":485,"change":402,"percent_change":929,"volume":930,"transactions":9,"vwap":485},"2026-05-08",2.13,1893100,{"date":932,"open":521,"high":529,"low":933,"close":521,"change":506,"percent_change":506,"volume":934,"transactions":9,"vwap":521},"2026-05-07",4.155,1307300,{"date":936,"open":753,"high":731,"low":754,"close":521,"change":629,"percent_change":807,"volume":937,"transactions":9,"vwap":521},"2026-05-06",1628300,{"date":939,"open":493,"high":496,"low":915,"close":672,"change":201,"percent_change":812,"volume":940,"transactions":9,"vwap":672},"2026-05-05",991600,{"date":942,"open":672,"high":943,"low":672,"close":493,"change":513,"percent_change":944,"volume":945,"transactions":9,"vwap":493},"2026-05-04",4.285,0.48,1096500,{"date":947,"open":915,"high":948,"low":698,"close":495,"change":314,"percent_change":949,"volume":950,"transactions":9,"vwap":495},"2026-05-01",4.225,2.44,976100,{"date":952,"open":655,"high":753,"low":707,"close":758,"change":629,"percent_change":953,"volume":954,"transactions":9,"vwap":758},"2026-04-30",1.23,1526200,{"date":956,"open":707,"high":671,"low":505,"close":844,"change":201,"percent_change":957,"volume":958,"transactions":9,"vwap":844},"2026-04-29",-0.98,1064400,{"date":960,"open":887,"high":520,"low":707,"close":705,"change":113,"percent_change":961,"volume":962,"transactions":9,"vwap":705},"2026-04-28",-0.24,877000,{"date":964,"open":707,"high":672,"low":707,"close":758,"change":513,"percent_change":53,"volume":965,"transactions":9,"vwap":758},"2026-04-27",786000,{"date":967,"open":758,"high":881,"low":828,"close":688,"change":296,"percent_change":123,"volume":968,"transactions":9,"vwap":688},"2026-04-24",1091100,{"date":970,"open":876,"high":971,"low":707,"close":655,"change":211,"percent_change":972,"volume":973,"transactions":9,"vwap":655},"2026-04-23",4.195,-1.93,1059800,{"date":975,"open":724,"high":920,"low":881,"close":876,"change":190,"percent_change":976,"volume":977,"transactions":9,"vwap":876},"2026-04-22",-4.38,2153200,{"date":979,"open":484,"high":719,"low":682,"close":724,"change":314,"percent_change":980,"volume":981,"transactions":9,"vwap":724},"2026-04-21",2.36,1350900,{"date":983,"open":529,"high":984,"low":971,"close":530,"change":211,"percent_change":985,"volume":986,"transactions":9,"vwap":530},"2026-04-20",4.42,-1.85,1711200,{"date":988,"open":529,"high":920,"low":943,"close":485,"change":108,"percent_change":989,"volume":990,"transactions":9,"vwap":485},"2026-04-17",1.41,1066600,{"date":992,"open":484,"high":529,"low":876,"close":539,"change":513,"percent_change":514,"volume":993,"transactions":9,"vwap":539},"2026-04-16",961400,{"date":995,"open":876,"high":484,"low":754,"close":530,"change":402,"percent_change":996,"volume":997,"transactions":9,"vwap":530},"2026-04-15",2.17,889100,{"date":999,"open":520,"high":539,"low":671,"close":876,"change":201,"percent_change":812,"volume":1000,"transactions":9,"vwap":876},"2026-04-14",1200800,{"date":1002,"open":705,"high":493,"low":705,"close":520,"change":20,"percent_change":1003,"volume":1004,"transactions":9,"vwap":520},"2026-04-13",2.7,970900,{"date":1006,"open":672,"high":746,"low":654,"close":688,"change":638,"percent_change":1007,"volume":1008,"transactions":9,"vwap":688},"2026-04-10",-2.16,996100,{"date":1010,"open":671,"high":746,"low":671,"close":753,"change":113,"percent_change":961,"volume":1011,"transactions":9,"vwap":753},"2026-04-09",723900,{"date":1013,"open":530,"high":504,"low":741,"close":672,"change":629,"percent_change":1014,"volume":1015,"transactions":9,"vwap":672},"2026-04-08",1.21,1301100,{"date":1017,"open":655,"high":512,"low":798,"close":915,"change":497,"percent_change":1018,"volume":1019,"transactions":9,"vwap":915},"2026-04-07",0.98,1157100,{"date":1021,"open":887,"high":682,"low":663,"close":705,"change":201,"percent_change":877,"volume":1022,"transactions":9,"vwap":705},"2026-04-06",858900,{"date":1024,"open":707,"high":735,"low":654,"close":915,"change":506,"percent_change":506,"volume":1025,"transactions":9,"vwap":915},"2026-04-02",919100,{"date":1027,"open":520,"high":725,"low":1028,"close":915,"change":700,"percent_change":1029,"volume":1030,"transactions":9,"vwap":915},"2026-04-01",4.095,-0.48,938600,{"date":1032,"open":844,"high":530,"low":844,"close":876,"change":20,"percent_change":1033,"volume":1034,"transactions":9,"vwap":876},"2026-03-31",2.72,1237800,{"date":1036,"open":713,"high":688,"low":549,"close":654,"change":513,"percent_change":867,"volume":1037,"transactions":9,"vwap":654},"2026-03-30",2423800,{"date":1039,"open":707,"high":512,"low":713,"close":697,"change":714,"percent_change":233,"volume":1040,"transactions":9,"vwap":697},"2026-03-27",1198400,{"date":1042,"open":520,"high":529,"low":671,"close":512,"change":305,"percent_change":1043,"volume":1044,"transactions":9,"vwap":512},"2026-03-26",-1.66,1397100,{"date":1046,"open":664,"high":493,"low":664,"close":746,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":746},"2026-03-25",0.33,8.51,1840500,{"date":1051,"open":1052,"high":664,"low":1053,"close":1054,"change":278,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-24",3.895,3.766,3.88,-1.27,1538900,{"date":1058,"open":705,"high":671,"low":1059,"close":839,"change":278,"percent_change":1060,"volume":1061,"transactions":9,"vwap":839},"2026-03-23",3.885,-1.26,1344600,{"date":1063,"open":654,"high":754,"low":1064,"close":699,"change":211,"percent_change":1065,"volume":1066,"transactions":9,"vwap":699},"2026-03-20",3.96,-1.97,2659000,{"date":1068,"open":699,"high":753,"low":866,"close":707,"change":497,"percent_change":46,"volume":1069,"transactions":9,"vwap":707},"2026-03-19",2110000,{"date":1071,"open":655,"high":887,"low":1064,"close":697,"change":638,"percent_change":1072,"volume":1073,"transactions":9,"vwap":697},"2026-03-18",-2.19,2266200,{"date":1075,"open":520,"high":1076,"low":705,"close":887,"change":305,"percent_change":1077,"volume":1078,"transactions":9,"vwap":887},"2026-03-17",4.258,-1.67,1317200,{"date":1080,"open":849,"high":521,"low":798,"close":672,"change":1081,"percent_change":699,"volume":1082,"transactions":9,"vwap":672},"2026-03-16",0.16,1753100,{"date":1084,"open":654,"high":887,"low":862,"close":697,"change":113,"percent_change":251,"volume":1085,"transactions":9,"vwap":697},"2026-03-13",1662700,{"date":1087,"open":530,"high":484,"low":505,"close":849,"change":961,"percent_change":1088,"volume":1089,"transactions":9,"vwap":849},"2026-03-12",-5.62,2229200,{"date":1091,"open":521,"high":531,"low":971,"close":483,"change":221,"percent_change":1092,"volume":1093,"transactions":9,"vwap":483},"2026-03-11",1.67,1697900,{"date":1095,"open":520,"high":1096,"low":753,"close":495,"change":638,"percent_change":1097,"volume":1098,"transactions":9,"vwap":495},"2026-03-10",4.366,-2.1,2361400,{"date":1100,"open":671,"high":1101,"low":705,"close":496,"change":221,"percent_change":1102,"volume":1103,"transactions":9,"vwap":496},"2026-03-09",4.328,1.66,1972800,{"date":1105,"open":753,"high":484,"low":655,"close":493,"change":201,"percent_change":1106,"volume":1107,"transactions":9,"vwap":493},"2026-03-06",-0.94,2408100,{"date":1109,"open":539,"high":1110,"low":754,"close":539,"change":882,"percent_change":1111,"volume":1112,"transactions":9,"vwap":539},"2026-03-05",4.5,-2.52,4851800,{"date":1114,"open":671,"high":920,"low":671,"close":1115,"change":123,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-04",4.37,6.07,2339000,{"date":1119,"open":758,"high":1120,"low":844,"close":671,"change":638,"percent_change":1121,"volume":1122,"transactions":9,"vwap":671},"2026-03-03",4.199,-2.14,2514000,{"date":1124,"open":626,"high":530,"low":626,"close":746,"change":297,"percent_change":340,"volume":1125,"transactions":9,"vwap":746},"2026-03-02",2316400,{"date":1127,"open":849,"high":1128,"low":664,"close":713,"change":882,"percent_change":1129,"volume":1130,"transactions":9,"vwap":713},"2026-02-27",4.045,-2.68,3710100,{"date":1132,"open":876,"high":1133,"low":816,"close":887,"change":374,"percent_change":916,"volume":1134,"transactions":9,"vwap":887},"2026-02-26",4.222,1617200,{"date":1136,"open":671,"high":521,"low":823,"close":512,"change":629,"percent_change":1137,"volume":1138,"transactions":9,"vwap":512},"2026-02-25",1.22,2165100,{"date":1140,"open":1141,"high":758,"low":636,"close":705,"change":242,"percent_change":1142,"volume":1143,"transactions":9,"vwap":705},"2026-02-24",3.97,3.02,2443700,{"date":1145,"open":645,"high":1146,"low":626,"close":1141,"change":513,"percent_change":550,"volume":1147,"transactions":9,"vwap":1141},"2026-02-23",4.0050001,1745500,{"date":1149,"open":839,"high":707,"low":1150,"close":546,"change":113,"percent_change":251,"volume":1151,"transactions":9,"vwap":546},"2026-02-20",3.905,1965700,{"date":1153,"open":1154,"high":1141,"low":563,"close":1064,"change":391,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1064},"2026-02-19",3.81,3.39,2000500,{"date":1158,"open":574,"high":1159,"low":556,"close":1160,"change":278,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-18",3.985,3.83,-1.29,1796700,{"date":1164,"open":1165,"high":645,"low":575,"close":1054,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1054},"2026-02-17",3.655,0.23,6.3,2194700,{"date":1170,"open":576,"high":1171,"low":627,"close":575,"change":656,"percent_change":1172,"volume":1173,"transactions":9,"vwap":575},"2026-02-13",3.8,-2.67,2594300,{"date":1175,"open":1154,"high":574,"low":596,"close":593,"change":305,"percent_change":1176,"volume":1177,"transactions":9,"vwap":593},"2026-02-12",-1.83,2443200,{"date":1179,"open":626,"high":645,"low":575,"close":584,"change":201,"percent_change":1180,"volume":1181,"transactions":9,"vwap":584},"2026-02-11",-1.04,2736900,{"date":1183,"open":645,"high":1141,"low":626,"close":626,"change":211,"percent_change":1184,"volume":1185,"transactions":9,"vwap":626},"2026-02-10",-2.03,2099200,{"date":1187,"open":758,"high":758,"low":1160,"close":549,"change":647,"percent_change":1188,"volume":1189,"transactions":9,"vwap":549},"2026-02-09",-4.14,2564600,{"date":1191,"open":664,"high":672,"low":1192,"close":887,"change":476,"percent_change":1193,"volume":1194,"transactions":9,"vwap":887},"2026-02-06",3.875,7.03,2939800,{"date":1196,"open":664,"high":849,"low":594,"close":1197,"change":286,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-05",3.84,-4,3975000,{"date":1201,"open":705,"high":512,"low":557,"close":713,"change":656,"percent_change":1202,"volume":1203,"transactions":9,"vwap":713},"2026-02-04",-2.44,4135000,{"date":1205,"open":1206,"high":473,"low":713,"close":758,"change":506,"percent_change":506,"volume":1207,"transactions":9,"vwap":758},"2026-02-03",4.146,7643000,{"date":1209,"open":713,"high":464,"low":585,"close":758,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":758},"2026-02-02",1.15,38.98,61083900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":323,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-30",3.16,3.205,2.93,2.95,-6.65,5637700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1215,"change":211,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1215},"2026-01-29",3.23,3.25,3.13,-2.47,3459600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":421,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-28",3.48,3.5,3.2,3.24,-6.63,3848400,{"date":1237,"open":1238,"high":1231,"low":1238,"close":1239,"change":1166,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-27",3.22,3.47,7.1,3511300,{"date":1243,"open":1233,"high":1244,"low":1245,"close":1233,"change":506,"percent_change":506,"volume":1246,"transactions":9,"vwap":1233},"2026-01-26",3.3,3.17,2611200,{"date":1248,"open":1224,"high":1249,"low":1223,"close":1233,"change":113,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1233},"2026-01-23",3.38,-0.31,2591800,{"date":1253,"open":1254,"high":1255,"low":1233,"close":1224,"change":882,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1224},"2026-01-22",3.36,3.42,-3.27,3161300,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1254,"change":714,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1254},"2026-01-21",3.495,3.155,-3.45,5456700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1230,"change":261,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1230},"2026-01-20",3.29,3.55,3.21,5.14,5214100,{"date":1272,"open":1273,"high":1155,"low":1274,"close":1275,"change":374,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-16",3.34,3.26,3.31,-0.9,4785100,{"date":1279,"open":1231,"high":1280,"low":1275,"close":1273,"change":522,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-01-15",3.54,-5.11,4299500,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":314,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-14",3.32,3.595,3.52,2.92,7088000,{"date":1291,"open":1231,"high":1231,"low":1268,"close":1255,"change":638,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1255},"2026-01-13",-2.56,9968800,{"date":1295,"open":645,"high":664,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-12",3.49,3.51,-0.4,-10.23,13771300,{"date":1302,"open":547,"high":876,"low":1303,"close":664,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":664},"2026-01-09",3.585,-2.3,-37.04,43701500,{"date":1308,"open":1309,"high":1167,"low":1310,"close":1311,"change":700,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-08",6.22,6.09,6.21,-0.32,2256800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":113,"percent_change":286,"volume":1320,"transactions":9,"vwap":1319},"2026-01-07",6.33,6.34,5.86,6.23,3373500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":296,"percent_change":1081,"volume":1327,"transactions":9,"vwap":1326},"2026-01-06",6.28,6.36,6.075,6.24,1818800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1319,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1319},"2026-01-05",6.46,6.47,6.175,-0.22,-3.41,2291800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":113,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-02",6.54,6.59,6.16,6.45,-0.15,3321900,{"date":1345,"open":1346,"high":1347,"low":1319,"close":1330,"change":748,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1330},"2025-12-31",6.31,6.567,1.25,1927200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":638,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-30",6.44,6.5,6.29,6.38,-1.39,2638800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1331,"change":944,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1331},"2025-12-29",6,6.48,5.94,8.01,3505000,{"date":1366,"open":1360,"high":1367,"low":1368,"close":1369,"change":513,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-26",6.05,5.835,5.99,0.34,1738600,{"date":1373,"open":1374,"high":1367,"low":1375,"close":1376,"change":314,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-24",5.88,5.84,5.97,1.7,1026400,{"date":1380,"open":1362,"high":1369,"low":1381,"close":1382,"change":638,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-23",5.78,5.87,-1.51,1578100,{"date":1386,"open":442,"high":1387,"low":1388,"close":1389,"change":1081,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-22",6.04,5.71,5.96,2.76,2732100,{"date":1393,"open":1375,"high":1394,"low":1395,"close":1396,"change":113,"percent_change":647,"volume":1397,"transactions":9,"vwap":1396},"2025-12-19",5.93,5.775,5.8,4614300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1400,"change":684,"percent_change":1232,"volume":1403,"transactions":9,"vwap":1400},"2025-12-18",5.81,5.916,5.72,1813523,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":190,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-17",5.82,5.9093,5.61,5.63,-3.26,1527932,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1406,"change":638,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1406},"2025-12-16",5.9,5.98,5.68,-1.52,2728100,{"date":1420,"open":1319,"high":1319,"low":1382,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-15",5.91,-0.3,-4.83,2719700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1311,"change":882,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1311},"2025-12-12",6.39,6.4,6.19,-1.74,1301600,{"date":1433,"open":1319,"high":1434,"low":1435,"close":791,"change":402,"percent_change":736,"volume":1436,"transactions":9,"vwap":791},"2025-12-11",6.435,6.17,1955300,{"date":1438,"open":432,"high":1326,"low":1369,"close":1319,"change":391,"percent_change":929,"volume":1439,"transactions":9,"vwap":1319},"2025-12-10",3566800,{"date":1441,"open":1442,"high":1443,"low":1310,"close":432,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":432},"2025-12-09",6.63,6.65,-0.52,-7.85,2781400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":556,"volume":1454,"transactions":9,"vwap":1452},"2025-12-08",6.43,6.735,6.37,6.62,0.24,2101900,{"date":1456,"open":1352,"high":1457,"low":1316,"close":1355,"change":343,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1355},"2025-12-05",6.535,-0.93,1468000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1352,"change":1465,"percent_change":440,"volume":1466,"transactions":9,"vwap":1352},"2025-12-04",6.2,6.549,6.13,0.29,2276600,{"date":1468,"open":1415,"high":1469,"low":1414,"close":1470,"change":818,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-03",6.215,6.15,3.71,2135800,{"date":1474,"open":1309,"high":1317,"low":1475,"close":1394,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1394},"2025-12-02",5.92,-0.27,-4.35,1957500,{"date":1480,"open":432,"high":1481,"low":1482,"close":1462,"change":296,"percent_change":1081,"volume":1483,"transactions":9,"vwap":1462},"2025-12-01",6.265,6.015,1929200,{"date":1485,"open":1323,"high":1428,"low":1486,"close":1429,"change":374,"percent_change":1029,"volume":1487,"transactions":9,"vwap":1429},"2025-11-28",6.18,1670200,{"date":1489,"open":1470,"high":1490,"low":1491,"close":1309,"change":391,"percent_change":929,"volume":1492,"transactions":9,"vwap":1309},"2025-11-26",6.285,5.885,3331200,{"date":1494,"open":1396,"high":1495,"low":1496,"close":1310,"change":431,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1310},"2025-11-25",6.125,5.73,5.36,2905100,{"date":1500,"open":1396,"high":1362,"low":1501,"close":1381,"change":108,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1381},"2025-11-24",5.76,1.05,3474000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1402,"change":314,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1402},"2025-11-21",5.54,5.786,5.53,1.78,2015100,{"date":1512,"open":1375,"high":1513,"low":1506,"close":1514,"change":323,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-20",6.168,5.62,-3.6,2744500,{"date":1518,"open":1519,"high":1470,"low":1520,"close":442,"change":211,"percent_change":1521,"volume":1522,"transactions":9,"vwap":442},"2025-11-19",5.95,5.645,-1.35,3035700,{"date":1524,"open":1525,"high":1519,"low":1416,"close":1421,"change":402,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1421},"2025-11-18",5.77,1.55,2056100,{"date":1529,"open":350,"high":442,"low":373,"close":1406,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1406},"2025-11-17",0.43,7.98,3925200,{"date":1534,"open":390,"high":819,"low":353,"close":350,"change":402,"percent_change":1377,"volume":1535,"transactions":9,"vwap":350},"2025-11-14",2543700,{"date":1537,"open":1538,"high":1539,"low":363,"close":331,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":331},"2025-11-13",5.5,5.6,-0.28,-5.02,3506300,{"date":1544,"open":1388,"high":1381,"low":1545,"close":1546,"change":882,"percent_change":972,"volume":1547,"transactions":9,"vwap":1546},"2025-11-12",5.505,5.58,3121800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":20,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-11",5.49,5.75,5.443,5.69,1.97,2855200,{"date":1557,"open":1470,"high":1435,"low":371,"close":1546,"change":726,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2025-11-10",-7.62,4255300,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1387,"change":638,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1387},"2025-11-07",6.41,5.79,-1.47,2822300,{"date":1567,"open":1361,"high":1568,"low":1569,"close":1464,"change":391,"percent_change":996,"volume":1570,"transactions":9,"vwap":1464},"2025-11-06",6.85,6.06,3896300,{"date":1572,"open":1573,"high":1429,"low":1375,"close":1360,"change":211,"percent_change":577,"volume":1574,"transactions":9,"vwap":1360},"2025-11-05",6.08,3322000,{"date":1576,"open":1577,"high":1330,"low":1573,"close":1573,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2025-11-04",6.11,-0.41,-6.32,2391600,{"date":1582,"open":1583,"high":1584,"low":1340,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-03",6.78,6.79,6.49,-0.33,-4.84,4164400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1081,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-31",6.68,6.87,6.575,6.82,2.4,1747700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":684,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-30",6.53,6.925,6.66,2.78,2365900,{"date":1605,"open":1606,"high":1607,"low":1427,"close":1361,"change":961,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1361},"2025-10-29",6.69,6.715,-3.57,2996300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1540,"percent_change":1198,"volume":1616,"transactions":9,"vwap":1615},"2025-10-28",6.94,7.05,6.7,6.72,1948700,{"date":1618,"open":1592,"high":1619,"low":1594,"close":1620,"change":1081,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-10-27",7.084,7,2.34,2022900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":675,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-24",7.14,7.18,6.83,6.84,-2.49,2427300,{"date":1632,"open":1628,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-23",7.055,6.81,7.015,0.175,2.56,1849700,{"date":1640,"open":1641,"high":1642,"low":1442,"close":1628,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1628},"2025-10-22",6.95,6.96,-0.2,-2.84,3417200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-21",7.36,7.44,6.93,7.04,-0.45,-6.01,2932600,{"date":1656,"open":1657,"high":177,"low":1658,"close":1659,"change":1660,"percent_change":1563,"volume":1661,"transactions":9,"vwap":1659},"2025-10-20",7.2,7.17,7.49,0.41,3213000,{"date":1663,"open":1664,"high":1665,"low":1583,"close":1666,"change":221,"percent_change":46,"volume":1667,"transactions":9,"vwap":1666},"2025-10-17",6.91,7.23,7.08,3330900,{"date":1669,"open":1659,"high":1670,"low":1620,"close":1671,"change":1586,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-16",7.5,7.01,-4.5,4523000,{"date":1675,"open":1620,"high":1676,"low":1677,"close":1678,"change":925,"percent_change":1606,"volume":1679,"transactions":9,"vwap":1678},"2025-10-15",7.51,6.89,7.34,4869300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":818,"percent_change":1244,"volume":1686,"transactions":9,"vwap":1685},"2025-10-14",6.67,6.97,6.51,6.88,2818300,{"date":1688,"open":1689,"high":1594,"low":1341,"close":1601,"change":242,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1601},"2025-10-13",6.6,1.83,2841900,{"date":1693,"open":1606,"high":1694,"low":1695,"close":1338,"change":1342,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1338},"2025-10-10",6.73,6.395,-2.24,3415200,{"date":1699,"open":1317,"high":1700,"low":1701,"close":1606,"change":53,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1606},"2025-10-09",6.865,6.335,7.9,5922600,{"date":1705,"open":1387,"high":1428,"low":1421,"close":1462,"change":1166,"percent_change":573,"volume":1706,"transactions":9,"vwap":1462},"2025-10-08",4525900,{"date":1708,"open":1369,"high":1709,"low":1710,"close":1376,"change":506,"percent_change":506,"volume":1711,"transactions":9,"vwap":1376},"2025-10-07",6.079,5.785,2141100,{"date":1713,"open":1375,"high":1415,"low":1381,"close":1376,"change":261,"percent_change":1217,"volume":1714,"transactions":9,"vwap":1376},"2025-10-06",1967800,{"date":1716,"open":1525,"high":1394,"low":1416,"close":1396,"change":486,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1396},"2025-10-03",0.52,2164400,{"date":1720,"open":1414,"high":1721,"low":1408,"close":1525,"change":882,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1525},"2025-10-02",5.925,-1.87,2395600,{"date":1725,"open":1726,"high":1727,"low":1508,"close":1374,"change":1465,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1374},"2025-10-01",5.59,5.929,5.19,2637500,{"date":1731,"open":1539,"high":1553,"low":1732,"close":1726,"change":343,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1726},"2025-09-30",5.47,-1.06,2679800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-09-29",6.03,6.14,5.64,5.65,-0.34,-5.68,3840600,{"date":1745,"open":1746,"high":1449,"low":1747,"close":1369,"change":38,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1369},"2025-09-26",5.89,5.815,13.88,12135300,{"date":1751,"open":1752,"high":819,"low":1753,"close":1754,"change":286,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-25",5.37,5.195,5.26,-2.95,3608100,{"date":1758,"open":1759,"high":371,"low":1760,"close":1761,"change":818,"percent_change":521,"volume":1762,"transactions":9,"vwap":1761},"2025-09-24",5.23,5.2,5.42,1911500,{"date":1764,"open":1765,"high":1740,"low":428,"close":1760,"change":486,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1760},"2025-09-23",5.17,0.58,4468500,{"date":1769,"open":1388,"high":1496,"low":420,"close":1765,"change":858,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1765},"2025-09-22",-8.82,4562100,{"date":1773,"open":1774,"high":1360,"low":1775,"close":1776,"change":38,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-19",5.55,5.471,5.67,14.78,13734400,{"date":1780,"open":400,"high":1781,"low":258,"close":1782,"change":20,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-18",4.96,4.94,2.28,3906200,{"date":1786,"open":1787,"high":1788,"low":270,"close":1789,"change":201,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-17",4.87,4.97,4.83,-0.82,1277700,{"date":1793,"open":1269,"high":1794,"low":229,"close":1787,"change":1476,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1787},"2025-09-16",5.175,-5.25,1063300,{"date":1798,"open":1799,"high":1759,"low":400,"close":1269,"change":402,"percent_change":1509,"volume":1800,"transactions":9,"vwap":1269},"2025-09-15",5.07,1671500,{"date":1802,"open":1803,"high":1804,"low":411,"close":775,"change":314,"percent_change":1805,"volume":1806,"transactions":9,"vwap":775},"2025-09-12",5.04,5.27,2.02,2678500,{"date":1808,"open":313,"high":430,"low":313,"close":260,"change":221,"percent_change":1809,"volume":1810,"transactions":9,"vwap":260},"2025-09-11",1.43,1054200,{"date":1812,"open":782,"high":782,"low":1787,"close":313,"change":656,"percent_change":1813,"volume":1814,"transactions":9,"vwap":313},"2025-09-10",-2.01,1041500,{"date":1816,"open":1817,"high":782,"low":209,"close":1818,"change":374,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-09",4.89,4.98,-0.6,1953600,{"date":1822,"open":1538,"high":1539,"low":1823,"close":430,"change":1578,"percent_change":1824,"volume":1825,"transactions":9,"vwap":430},"2025-09-08",4.93,-7.56,3328800,{"date":1827,"open":330,"high":1828,"low":401,"close":1761,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1761},"2025-09-05",5.48,0.36,7.11,6079400,{"date":1833,"open":1834,"high":1835,"low":530,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-04",4.287,5.1,5.06,1.11,28.1,13615100,{"date":1841,"open":584,"high":1064,"low":1171,"close":546,"change":242,"percent_change":1225,"volume":1842,"transactions":9,"vwap":546},"2025-09-03",1242700,{"date":1844,"open":593,"high":713,"low":576,"close":1160,"change":108,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1160},"2025-09-02",1.59,1296600,{"date":1848,"open":1160,"high":574,"low":628,"close":646,"change":343,"percent_change":1849,"volume":1850,"transactions":9,"vwap":646},"2025-08-29",-1.57,1036200,{"date":1852,"open":636,"high":673,"low":1171,"close":1160,"change":700,"percent_change":1444,"volume":1853,"transactions":9,"vwap":1160},"2025-08-28",1109000,{"date":1855,"open":636,"high":1856,"low":1197,"close":573,"change":278,"percent_change":1857,"volume":1858,"transactions":9,"vwap":573},"2025-08-27",4.131,-1.28,2325000,{"date":1860,"open":645,"high":688,"low":626,"close":645,"change":497,"percent_change":1861,"volume":1862,"transactions":9,"vwap":645},"2025-08-26",1.04,1745200,{"date":1864,"open":1141,"high":1159,"low":573,"close":626,"change":714,"percent_change":1865,"volume":1866,"transactions":9,"vwap":626},"2025-08-25",-3.02,963000,{"date":1868,"open":557,"high":1869,"low":557,"close":699,"change":221,"percent_change":403,"volume":1870,"transactions":9,"vwap":699},"2025-08-22",4.089,1135000,{"date":1872,"open":573,"high":798,"low":584,"close":664,"change":486,"percent_change":1873,"volume":1874,"transactions":9,"vwap":664},"2025-08-21",0.77,1330700,{"date":1876,"open":834,"high":546,"low":1877,"close":1054,"change":486,"percent_change":133,"volume":1878,"transactions":9,"vwap":1054},"2025-08-20",3.805,1550100,{"date":1880,"open":753,"high":520,"low":1197,"close":573,"change":1586,"percent_change":1881,"volume":1882,"transactions":9,"vwap":573},"2025-08-19",-7.89,1956200,{"date":1884,"open":705,"high":712,"low":655,"close":672,"change":221,"percent_change":1377,"volume":1885,"transactions":9,"vwap":672},"2025-08-18",1253400,{"date":1887,"open":753,"high":1888,"low":849,"close":887,"change":506,"percent_change":506,"volume":1889,"transactions":9,"vwap":887},"2025-08-15",4.205,1722000,{"date":1891,"open":798,"high":530,"low":1160,"close":887,"change":314,"percent_change":1892,"volume":1893,"transactions":9,"vwap":887},"2025-08-14",2.49,6105900,{"date":1895,"open":576,"high":758,"low":628,"close":816,"change":1166,"percent_change":1573,"volume":1896,"transactions":9,"vwap":816},"2025-08-13",1522600,{"date":1898,"open":699,"high":483,"low":271,"close":594,"change":211,"percent_change":467,"volume":1899,"transactions":9,"vwap":594},"2025-08-12",1632700,{"date":1901,"open":664,"high":1141,"low":1197,"close":626,"change":201,"percent_change":1902,"volume":1903,"transactions":9,"vwap":626},"2025-08-11",-1.03,875700,{"date":1905,"open":798,"high":798,"low":573,"close":645,"change":374,"percent_change":1906,"volume":1907,"transactions":9,"vwap":645},"2025-08-08",-0.76,792500,{"date":1909,"open":713,"high":849,"low":573,"close":839,"change":343,"percent_change":1910,"volume":1911,"transactions":9,"vwap":839},"2025-08-07",-1.5,530200,{"date":1913,"open":557,"high":1146,"low":626,"close":798,"change":629,"percent_change":1914,"volume":1915,"transactions":9,"vwap":798},"2025-08-06",1.27,795200,{"date":1917,"open":697,"high":1918,"low":1192,"close":549,"change":211,"percent_change":1919,"volume":1920,"transactions":9,"vwap":549},"2025-08-05",4.065,-1.99,712400,{"date":1922,"open":1160,"high":654,"low":1160,"close":697,"change":1923,"percent_change":390,"volume":1924,"transactions":9,"vwap":697},"2025-08-04",0.2,508600,{"date":1926,"open":646,"high":1150,"low":1927,"close":584,"change":700,"percent_change":1444,"volume":1928,"transactions":9,"vwap":584},"2025-08-01",3.725,941400,{"date":1930,"open":699,"high":816,"low":584,"close":1197,"change":211,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1197},"2025-07-31",-2.04,717600,{"date":1934,"open":1141,"high":758,"low":645,"close":557,"change":113,"percent_change":251,"volume":1935,"transactions":9,"vwap":557},"2025-07-30",673500,{"date":1937,"open":844,"high":655,"low":573,"close":839,"change":305,"percent_change":853,"volume":1938,"transactions":9,"vwap":839},"2025-07-29",846200,{"date":1940,"open":682,"high":753,"low":546,"close":713,"change":1342,"percent_change":1941,"volume":1942,"transactions":9,"vwap":713},"2025-07-28",-3.61,881500,{"date":1944,"open":521,"high":521,"low":705,"close":876,"change":278,"percent_change":1945,"volume":1946,"transactions":9,"vwap":876},"2025-07-25",-1.19,639700,{"date":1948,"open":530,"high":496,"low":1949,"close":495,"change":343,"percent_change":1950,"volume":1951,"transactions":9,"vwap":495},"2025-07-24",4.181,-1.41,553100,{"date":1953,"open":699,"high":730,"low":699,"close":539,"change":1465,"percent_change":1954,"volume":1955,"transactions":9,"vwap":539},"2025-07-23",7.3,1333800,{"date":1957,"open":521,"high":485,"low":817,"close":1141,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1141},"2025-07-22",-0.26,-6.15,1055100,{"date":1962,"open":530,"high":1963,"low":876,"close":521,"change":486,"percent_change":1964,"volume":1965,"transactions":9,"vwap":521},"2025-07-21",4.369,0.71,1080400,{"date":1967,"open":790,"high":1110,"low":495,"close":495,"change":647,"percent_change":1968,"volume":1969,"transactions":9,"vwap":495},"2025-07-18",-3.89,2513600,{"date":1971,"open":654,"high":1972,"low":654,"close":1115,"change":1370,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1115},"2025-07-17",4.415,8.44,1853900,{"date":1976,"open":707,"high":741,"low":1977,"close":849,"change":296,"percent_change":123,"volume":1978,"transactions":9,"vwap":849},"2025-07-16",3.995,902700,{"date":1980,"open":655,"high":1981,"low":673,"close":697,"change":113,"percent_change":251,"volume":1982,"transactions":9,"vwap":697},"2025-07-15",4.127,1181500,{"date":1984,"open":1141,"high":682,"low":817,"close":849,"change":513,"percent_change":867,"volume":1985,"transactions":9,"vwap":849},"2025-07-14",1106600,{"date":1987,"open":844,"high":520,"low":1977,"close":816,"change":700,"percent_change":858,"volume":1988,"transactions":9,"vwap":816},"2025-07-11",1148000,{"date":1990,"open":816,"high":654,"low":574,"close":849,"change":513,"percent_change":867,"volume":1991,"transactions":9,"vwap":849},"2025-07-10",1022600,{"date":1993,"open":563,"high":828,"low":583,"close":816,"change":1047,"percent_change":1994,"volume":1995,"transactions":9,"vwap":816},"2025-07-09",8.97,1507000,{"date":1997,"open":583,"high":593,"low":1998,"close":637,"change":700,"percent_change":1999,"volume":2000,"transactions":9,"vwap":637},"2025-07-08",3.62,-0.54,872600,{"date":2002,"open":583,"high":1171,"low":1165,"close":583,"change":700,"percent_change":1999,"volume":2003,"transactions":9,"vwap":583},"2025-07-07",1888300,{"date":2005,"open":271,"high":2006,"low":627,"close":563,"change":497,"percent_change":2007,"volume":2008,"transactions":9,"vwap":563},"2025-07-03",3.757,1.09,625400,{"date":2010,"open":1255,"high":2011,"low":1155,"close":637,"change":441,"percent_change":2012,"volume":2013,"transactions":9,"vwap":637},"2025-07-02",3.685,8.24,1268400,{"date":2015,"open":1275,"high":2016,"low":2017,"close":2018,"change":402,"percent_change":1033,"volume":2019,"transactions":9,"vwap":2018},"2025-07-01",3.505,3.28,3.4,1075100,{"date":2021,"open":1274,"high":606,"low":2022,"close":1275,"change":108,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1275},"2025-06-30",3.225,1.85,1083500,{"date":2026,"open":1224,"high":1244,"low":1245,"close":1224,"change":506,"percent_change":506,"volume":2027,"transactions":9,"vwap":1224},"2025-06-27",2266700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1224,"change":506,"percent_change":506,"volume":2033,"transactions":9,"vwap":1224},"2025-06-26",3.27,3.326,3.14,802700,{"date":2035,"open":1223,"high":1244,"low":1225,"close":1224,"change":497,"percent_change":1348,"volume":2036,"transactions":9,"vwap":1224},"2025-06-25",1209700,{"date":2038,"open":2039,"high":2040,"low":1232,"close":1268,"change":211,"percent_change":355,"volume":2041,"transactions":9,"vwap":1268},"2025-06-24",3.35,3.395,1254800,{"date":2043,"open":1232,"high":2018,"low":1245,"close":1266,"change":497,"percent_change":953,"volume":2044,"transactions":9,"vwap":1266},"2025-06-23",1078800,{"date":2046,"open":2047,"high":2047,"low":1245,"close":1224,"change":1342,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1224},"2025-06-20",3.46,-4.41,1677500,{"date":2051,"open":1254,"high":2052,"low":1232,"close":2018,"change":629,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2018},"2025-06-18",3.455,1.49,1671100,{"date":2056,"open":1231,"high":2057,"low":2039,"close":2039,"change":190,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2039},"2025-06-17",3.53,-5.37,1671600,{"date":2061,"open":627,"high":627,"low":1244,"close":1280,"change":242,"percent_change":1297,"volume":2062,"transactions":9,"vwap":1280},"2025-06-16",2721200,{"date":2064,"open":1238,"high":2057,"low":1238,"close":1255,"change":20,"percent_change":1285,"volume":2065,"transactions":9,"vwap":1255},"2025-06-13",1219100,{"date":2067,"open":1254,"high":2040,"low":1232,"close":1275,"change":656,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1275},"2025-06-12",-2.93,1251000,{"date":2071,"open":1286,"high":1998,"low":2040,"close":2072,"change":647,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-11",3.41,-4.75,1221900,{"date":2076,"open":1280,"high":458,"low":2077,"close":2078,"change":497,"percent_change":118,"volume":2079,"transactions":9,"vwap":2078},"2025-06-10",3.461,3.58,1380400,{"date":2081,"open":1998,"high":585,"low":2082,"close":1280,"change":700,"percent_change":375,"volume":2083,"transactions":9,"vwap":1280},"2025-06-09",3.491,2175500,{"date":2085,"open":605,"high":2086,"low":262,"close":262,"change":113,"percent_change":1540,"volume":2087,"transactions":9,"vwap":262},"2025-06-06",3.815,2192000,{"date":2089,"open":2090,"high":1303,"low":1249,"close":2091,"change":1081,"percent_change":239,"volume":2092,"transactions":9,"vwap":2091},"2025-06-05",3.44,3.57,2089800,{"date":2094,"open":1232,"high":618,"low":2095,"close":2072,"change":1166,"percent_change":1665,"volume":2096,"transactions":9,"vwap":2072},"2025-06-04",3.132,3393500,{"date":2098,"open":2099,"high":1216,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-06-03",2.81,2.725,3.18,0.37,13.17,2097000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2099,"change":314,"percent_change":271,"volume":2110,"transactions":9,"vwap":2099},"2025-06-02",2.74,2.87,2.675,1277300,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":211,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-05-30",2.77,2.64,2.71,-2.87,755200,{"date":2119,"open":2120,"high":2121,"low":383,"close":2121,"change":108,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-05-29",2.75,2.79,2.2,712500,{"date":2125,"open":1637,"high":2107,"low":2126,"close":845,"change":684,"percent_change":2127,"volume":2128,"transactions":9,"vwap":845},"2025-05-28",2.5,7.06,1041400,{"date":2130,"open":1595,"high":1637,"low":2131,"close":243,"change":1923,"percent_change":1048,"volume":2132,"transactions":9,"vwap":243},"2025-05-27",2.375,1393100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":108,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-23",2.25,2.38,2.222,2.35,2.62,1264100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":513,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-22",2.26,2.33,2.23,2.29,0.88,802500,{"date":2150,"open":2138,"high":2151,"low":2135,"close":2152,"change":714,"percent_change":1541,"volume":2153,"transactions":9,"vwap":2152},"2025-05-21",2.365,2.27,1289200,{"date":2155,"open":2156,"high":21,"low":2136,"close":2157,"change":343,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-20",2.45,2.39,-2.45,1034900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2156,"change":221,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2156},"2025-05-19",2.32,2.47,2.31,2.94,2083100,{"date":2168,"open":2157,"high":21,"low":1621,"close":2136,"change":506,"percent_change":506,"volume":2169,"transactions":9,"vwap":2136},"2025-05-16",2584200,{"date":2171,"open":2145,"high":2172,"low":2173,"close":2136,"change":1081,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2136},"2025-05-15",2.555,2.145,7.21,3392200,{"date":2177,"open":2138,"high":665,"low":2178,"close":2179,"change":305,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-14",2.155,2.22,-3.06,2352000,{"date":2183,"open":1637,"high":2184,"low":178,"close":2146,"change":375,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2146},"2025-05-13",2.58,-19.65,9336500,{"date":2188,"open":2189,"high":2190,"low":2113,"close":2189,"change":108,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-05-12",2.85,2.9,2.15,1336800,{"date":2194,"open":2120,"high":2195,"low":2196,"close":2121,"change":486,"percent_change":2007,"volume":2197,"transactions":9,"vwap":2121},"2025-05-09",2.805,2.68,1381800,{"date":2199,"open":845,"high":532,"low":2200,"close":1390,"change":486,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1390},"2025-05-08",2.59,1.1,932800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":845,"change":497,"percent_change":2053,"volume":2208,"transactions":9,"vwap":845},"2025-05-07",2.69,2.735,2.655,626200,{"date":2210,"open":2099,"high":2099,"low":2211,"close":2205,"change":232,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2205},"2025-05-06",2.65,-4.95,1064800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":647,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-05",2.97,3.0050001,2.82,2.83,-5.67,806200,{"date":2223,"open":2224,"high":2225,"low":2165,"close":449,"change":506,"percent_change":506,"volume":2226,"transactions":9,"vwap":449},"2025-05-02",3.01,3.049,725200,{"date":2228,"open":2165,"high":2229,"low":2230,"close":449,"change":2231,"percent_change":1637,"volume":2232,"transactions":9,"vwap":449},"2025-05-01",3.04,2.84,0.075,1216200,{"date":2234,"open":2099,"high":2235,"low":2113,"close":2236,"change":402,"percent_change":1245,"volume":2237,"transactions":9,"vwap":2236},"2025-04-30",2.955,2.925,1003000,{"date":2239,"open":2121,"high":2240,"low":2100,"close":2241,"change":2242,"percent_change":684,"volume":2243,"transactions":9,"vwap":2241},"2025-04-29",2.905,2.835,0.005,925900,{"date":2245,"open":2246,"high":2247,"low":1390,"close":2219,"change":201,"percent_change":1356,"volume":2248,"transactions":9,"vwap":2219},"2025-04-28",2.88,2.96,744600,{"date":2250,"open":2218,"high":2251,"low":2121,"close":2108,"change":513,"percent_change":487,"volume":2252,"transactions":9,"vwap":2108},"2025-04-25",2.895,669200,{"date":2254,"open":2218,"high":2240,"low":2255,"close":2189,"change":486,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2189},"2025-04-24",2.795,1.06,557400,{"date":2259,"open":2260,"high":2216,"low":2113,"close":2218,"change":221,"percent_change":243,"volume":2261,"transactions":9,"vwap":2218},"2025-04-23",2.845,1267900,{"date":182,"open":2263,"high":1390,"low":2264,"close":2120,"change":242,"percent_change":269,"volume":2265,"transactions":9,"vwap":2120},2.63,2.61,1889500]