[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNKD":3,"homepage-market-summary":30,"stock-historical-MNKD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNKD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mannkind Corporation","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MannKind Corp is a biopharmaceutical company dedicated to transforming chronic disease care through patient-centric solutions. Focused on cardiometabolic and orphan lung diseases, it develops and commercializes treatments that address unmet medical needs, including diabetes, pulmonary hypertension, and fluid overload in heart failure and chronic kidney disease.","592","Danbury, CT",false,{"close":16,"open":17,"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},3.71,3.86,3.69,3.82,-0.11,-2.88,3051324.400476,11891,3.7424,6.51,2.23,4943226.177441362,34.6,5583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4454411,1625859870.537782,-20.56,"2025-04-24",[183,184,192,202,213,224,235,244,253,263,270,280,290,299,309,317,328,336,342,349,360,370,378,388,398,408,414,422,429,437,446,454,464,474,483,490,497,504,514,521,530,539,546,554,560,568,574,582,588,596,603,609,616,622,629,636,643,647,652,657,662,665,670,676,681,687,694,699,704,709,713,717,722,726,730,734,737,741,746,750,757,761,765,773,777,782,786,792,797,802,807,811,815,821,825,831,840,847,853,861,865,870,874,878,882,886,891,899,905,910,917,922,929,936,943,948,952,956,962,965,970,974,978,983,989,993,998,1002,1008,1015,1020,1024,1031,1038,1045,1049,1054,1059,1062,1067,1072,1076,1079,1083,1086,1090,1094,1097,1101,1106,1111,1116,1121,1126,1133,1139,1146,1152,1157,1165,1170,1176,1181,1185,1192,1200,1205,1212,1218,1225,1233,1239,1244,1248,1256,1259,1264,1271,1275,1280,1289,1295,1300,1303,1308,1313,1318,1322,1326,1330,1334,1338,1341,1345,1349,1355,1358,1363,1368,1374,1377,1382,1385,1388,1391,1395,1399,1402,1406,1409,1413,1416,1420,1425,1430,1437,1443,1447,1452,1459,1466,1472,1478,1482,1488,1492,1497,1502,1505,1511,1517,1520,1524,1528,1531,1535,1540,1545,1549,1552,1555,1558,1561,1564,1569,1572,1576,1582,1588,1593,1597,1600,1604,1607,1611,1616,1619,1623,1626,1629,1632,1636,1639,1643,1646,1649,1652,1655,1658,1662,1665,1669,1672,1675,1678,1683,1689,1695,1700,1705,1708,1712,1716,1720,1724,1727,1731,1735,1739,1743,1747,1751,1755,1759,1764,1768,1771,1775,1779,1783,1787,1791,1795,1798,1801,1804,1808,1812,1816,1819,1823,1827,1830,1833,1837,1841,1845,1849,1853,1857,1860,1863,1867,1871,1874,1878,1882,1885,1888,1891,1895,1899,1903,1907,1910,1916,1919,1923,1929,1932,1936,1939,1943,1947,1951,1954,1957,1962,1965,1969,1975,1982,1989,1993,1998,2004,2012,2016,2019,2023,2027,2031,2035,2041,2044],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":187,"close":19,"change":188,"percent_change":102,"volume":189,"transactions":190,"vwap":191},"2026-10-05",3.85,3.7,0.02,2876344.995884,13299,3.7934,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",4.01,3.705,3.8,-0.15,-3.8,4610309.918999,19339,3.7784,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.84,4.225,3.83,3.95,0.05,1.28,10190767.2957,30551,4.0052,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3.37,4.03,3.3,3.9,0.56,16.77,15020194.687913,43120,3.7929,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",3.35,3.375,3.28,3.34,-0.01,-0.3,2381153.161096,10033,3.3413,{"date":236,"open":229,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",3.38,3.275,0.01,0.3,2077516.573271,10090,3.3441,{"date":245,"open":246,"high":247,"low":248,"close":229,"change":208,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",3.32,3.39,3.17,1.52,8853613.476976,19031,3.2675,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.33,3.23,3.29,-0.05,-1.5,2964534.943099,11859,3.2774,{"date":264,"open":265,"high":265,"low":229,"close":229,"change":197,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",3.48,-4.3,2877455.998935,13993,3.3838,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":230,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",3.53,3.55,3.255,3.49,-0.29,16303712.179614,28883,3.3513,{"date":281,"open":273,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",3.62,3.47,3.5,-0.04,-1.13,4527405.965361,12627,3.5411,{"date":291,"open":292,"high":293,"low":284,"close":294,"change":285,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",3.59,3.6207,3.54,-1.12,5513382.747592,9937,3.543,{"date":300,"open":301,"high":302,"low":272,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",3.61,3.68,3.58,0.03,0.85,2733344.43748,14195,3.5912,{"date":310,"open":311,"high":301,"low":312,"close":273,"change":230,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",3.57,3.52,-0.28,2228278.809492,11265,3.567,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",3.74,3.75,3.535,3.56,-0.19,-5.07,3373265.311567,14997,3.5798,{"date":329,"open":330,"high":204,"low":331,"close":320,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",3.76,3.73,0,3129175.698867,13570,3.7682,{"date":337,"open":206,"high":186,"low":331,"close":320,"change":285,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",-1.06,2469876.277099,12853,3.759,{"date":343,"open":218,"high":218,"low":330,"close":344,"change":197,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",3.79,-3.81,3209561.266866,17055,3.8101,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",4.155,4.36,3.92,3.94,-0.22,-5.29,5192525.0472,21540,4.0334,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",4,4.32,4.16,0.1,2.46,4930914.26237,20963,4.1989,{"date":371,"open":353,"high":372,"low":353,"close":373,"change":365,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",4.095,4.06,2.53,2807581.484517,13088,4.0472,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",4.05,4.07,3.96,-0.08,-1.98,2331113.512061,12290,3.9913,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",3.965,4.09,4.04,0.06,1.51,2587172.513971,16460,4.0433,{"date":399,"open":400,"high":401,"low":207,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",3.97,4.025,3.98,-0.03,-0.75,2234752.515063,14188,3.9761,{"date":409,"open":354,"high":410,"low":218,"close":194,"change":393,"percent_change":249,"volume":411,"transactions":412,"vwap":413},"2026-08-31",4.02,2806394.788751,11018,3.9765,{"date":415,"open":373,"high":416,"low":417,"close":207,"change":20,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",4.075,3.93,-2.71,1990144.959134,9725,3.9687,{"date":423,"open":380,"high":424,"low":392,"close":373,"change":403,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",4.12,-0.73,2068822.15555,10149,4.0735,{"date":430,"open":364,"high":431,"low":380,"close":391,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",4.19,-0.07,-1.68,1766310.859809,10619,4.0962,{"date":438,"open":439,"high":440,"low":439,"close":364,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.1,4.235,0.09,2.21,3193655.920432,12022,4.1728,{"date":447,"open":448,"high":449,"low":373,"close":381,"change":383,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.13,4.14,-1.93,2812485.551213,10829,4.1095,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":20,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",4.28,4.355,4.11,4.15,-2.58,3204974.423923,15220,4.2406,{"date":465,"open":466,"high":352,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",4.35,4.135,4.26,-0.135,-3.07,3415914.1144,17532,4.2348,{"date":475,"open":439,"high":476,"low":439,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",4.4,4.395,0.325,7.99,5399321.772394,17559,4.3136,{"date":484,"open":485,"high":439,"low":485,"close":381,"change":486,"percent_change":352,"volume":487,"transactions":488,"vwap":489},"2026-08-18",3.87,0.17,4565002.777971,16749,4.0315,{"date":491,"open":186,"high":354,"low":492,"close":218,"change":208,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",3.804,1.3,3321473.725887,13056,3.8957,{"date":498,"open":319,"high":186,"low":18,"close":186,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.12,3.22,2853444.536019,16519,3.7917,{"date":505,"open":506,"high":507,"low":508,"close":331,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",3.88,3.895,3.63,-0.12,-3.12,5234284.490319,17224,3.7229,{"date":515,"open":17,"high":353,"low":516,"close":186,"change":239,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",3.835,0.26,3051850.671222,18113,3.8664,{"date":522,"open":523,"high":402,"low":524,"close":204,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",3.91,3.815,-0.09,-2.29,4474370.735675,25562,3.8789,{"date":531,"open":532,"high":533,"low":506,"close":417,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",4.065,4.08,-0.18,-4.38,4154680.829192,26464,3.9562,{"date":540,"open":523,"high":459,"low":541,"close":458,"change":89,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",3.854,5.66,5039510.914432,22734,4.073,{"date":547,"open":524,"high":417,"low":18,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",3.89,-0.21,-5.12,9303037.688565,39601,3.8364,{"date":555,"open":556,"high":449,"low":218,"close":439,"change":82,"percent_change":294,"volume":557,"transactions":558,"vwap":559},"2026-08-05",3.925,6691240.935156,29437,4.0674,{"date":561,"open":19,"high":362,"low":562,"close":382,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",3.78,0.16,4.21,5104880.567978,22585,3.9206,{"date":569,"open":382,"high":382,"low":562,"close":196,"change":20,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",-2.81,5249474.798541,27159,3.8352,{"date":575,"open":391,"high":576,"low":186,"close":523,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",4.1414,-0.2,-4.87,5402791.2125,30875,3.9338,{"date":583,"open":218,"high":424,"low":506,"close":458,"change":517,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",6.75,4129191.039199,17953,4.049,{"date":589,"open":218,"high":590,"low":19,"close":186,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",3.955,-0.06,-1.53,3548640.073089,15801,3.8856,{"date":597,"open":402,"high":362,"low":598,"close":523,"change":285,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",3.8414,-1.01,3629551.245172,14941,3.908,{"date":604,"open":564,"high":440,"low":207,"close":207,"change":534,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",-4.36,5312397.9472,15124,4.0325,{"date":610,"open":373,"high":611,"low":402,"close":448,"change":107,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",4.23,6.17,9424504.718184,39098,4.1197,{"date":617,"open":331,"high":523,"low":618,"close":548,"change":208,"percent_change":493,"volume":619,"transactions":620,"vwap":621},"2026-07-23",3.7101,2933785.663807,11349,3.8342,{"date":623,"open":373,"high":381,"low":624,"close":204,"change":549,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",3.805,-5.19,5543073.555833,17862,3.8899,{"date":630,"open":382,"high":611,"low":382,"close":380,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",0.07,1.76,4403386.247517,17903,4.0928,{"date":637,"open":216,"high":439,"low":638,"close":402,"change":258,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",3.975,-1.24,3024894.137249,14902,4.0141,{"date":644,"open":362,"high":459,"low":207,"close":216,"change":230,"percent_change":645,"volume":646,"transactions":9,"vwap":216},"2026-07-17",-0.25,3508100,{"date":648,"open":373,"high":649,"low":216,"close":392,"change":258,"percent_change":650,"volume":651,"transactions":9,"vwap":392},"2026-07-16",4.2,-1.22,3299600,{"date":653,"open":523,"high":424,"low":485,"close":391,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":391},"2026-07-15",0.21,5.41,5611300,{"date":658,"open":381,"high":381,"low":186,"close":506,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":506},"2026-07-14",-0.16,-3.96,4649500,{"date":663,"open":392,"high":449,"low":207,"close":392,"change":258,"percent_change":650,"volume":664,"transactions":9,"vwap":392},"2026-07-13",4043900,{"date":666,"open":424,"high":667,"low":402,"close":391,"change":258,"percent_change":668,"volume":669,"transactions":9,"vwap":391},"2026-07-10",4.22,-1.21,4250100,{"date":671,"open":672,"high":673,"low":448,"close":449,"change":20,"percent_change":674,"volume":675,"transactions":9,"vwap":449},"2026-07-09",4.24,4.29,-2.59,3358400,{"date":677,"open":364,"high":363,"low":381,"close":678,"change":304,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-08",4.25,0.71,6892400,{"date":682,"open":683,"high":684,"low":364,"close":667,"change":258,"percent_change":685,"volume":686,"transactions":9,"vwap":667},"2026-07-07",4.33,4.41,-1.17,3394100,{"date":688,"open":689,"high":690,"low":678,"close":691,"change":645,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-06",4.48,4.55,4.27,-5.53,4083000,{"date":695,"open":439,"high":690,"low":533,"close":696,"change":127,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-02",4.52,11.6,9568400,{"date":700,"open":691,"high":701,"low":380,"close":380,"change":549,"percent_change":702,"volume":703,"transactions":9,"vwap":380},"2026-07-01",4.3,-4.93,2722600,{"date":705,"open":678,"high":706,"low":707,"close":468,"change":188,"percent_change":127,"volume":708,"transactions":9,"vwap":468},"2026-06-30",4.37,4.18,6822000,{"date":710,"open":439,"high":456,"low":373,"close":672,"change":365,"percent_change":711,"volume":712,"transactions":9,"vwap":672},"2026-06-29",2.42,3420200,{"date":714,"open":218,"high":431,"low":218,"close":449,"change":654,"percent_change":715,"volume":716,"transactions":9,"vwap":449},"2026-06-26",5.34,11868000,{"date":718,"open":186,"high":207,"low":719,"close":417,"change":441,"percent_change":720,"volume":721,"transactions":9,"vwap":417},"2026-06-25",3.77,2.34,3234300,{"date":723,"open":354,"high":724,"low":196,"close":204,"change":525,"percent_change":526,"volume":725,"transactions":9,"vwap":204},"2026-06-24",3.99,4483000,{"date":727,"open":17,"high":354,"low":186,"close":417,"change":152,"percent_change":728,"volume":729,"transactions":9,"vwap":417},"2026-06-23",1.03,2985900,{"date":731,"open":207,"high":373,"low":506,"close":548,"change":258,"percent_change":732,"volume":733,"transactions":9,"vwap":548},"2026-06-22",-1.27,3563000,{"date":735,"open":362,"high":410,"low":206,"close":354,"change":188,"percent_change":96,"volume":736,"transactions":9,"vwap":354},"2026-06-18",16623000,{"date":738,"open":548,"high":410,"low":506,"close":353,"change":208,"percent_change":739,"volume":740,"transactions":9,"vwap":353},"2026-06-17",1.29,3665300,{"date":742,"open":362,"high":392,"low":204,"close":485,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":485},"2026-06-16",-0.13,-3.25,3163900,{"date":747,"open":331,"high":373,"low":187,"close":362,"change":81,"percent_change":748,"volume":749,"transactions":9,"vwap":362},"2026-06-15",9.29,5605200,{"date":751,"open":320,"high":752,"low":753,"close":754,"change":525,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-12",3.81,3.64,3.66,-2.4,3844000,{"date":758,"open":508,"high":344,"low":273,"close":320,"change":499,"percent_change":759,"volume":760,"transactions":9,"vwap":320},"2026-06-11",3.31,4071300,{"date":762,"open":284,"high":319,"low":265,"close":508,"change":393,"percent_change":763,"volume":764,"transactions":9,"vwap":508},"2026-06-10",1.68,4478300,{"date":766,"open":767,"high":768,"low":769,"close":311,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":311},"2026-06-09",3.44,3.6,3.41,0.18,5.31,4907700,{"date":774,"open":775,"high":312,"low":237,"close":247,"change":230,"percent_change":276,"volume":776,"transactions":9,"vwap":247},"2026-06-08",3.45,2349400,{"date":778,"open":272,"high":272,"low":247,"close":779,"change":509,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-05",3.4,-3.41,3245400,{"date":783,"open":226,"high":272,"low":229,"close":312,"change":563,"percent_change":784,"volume":785,"transactions":9,"vwap":312},"2026-06-04",4.76,3519400,{"date":787,"open":788,"high":272,"low":217,"close":789,"change":432,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-03",3.43,3.36,-2.04,3494700,{"date":793,"open":275,"high":292,"low":769,"close":788,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-06-02",-0.1,-2.83,7025000,{"date":798,"open":330,"high":752,"low":769,"close":272,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":272},"2026-06-01",-0.24,-6.37,8345300,{"date":803,"open":754,"high":354,"low":804,"close":719,"change":805,"percent_change":311,"volume":806,"transactions":9,"vwap":719},"2026-05-29",3.51,0.13,20391900,{"date":808,"open":311,"high":302,"low":283,"close":753,"change":441,"percent_change":809,"volume":810,"transactions":9,"vwap":753},"2026-05-28",2.54,5464400,{"date":812,"open":272,"high":508,"low":767,"close":273,"change":188,"percent_change":813,"volume":814,"transactions":9,"vwap":273},"2026-05-27",0.57,3581400,{"date":816,"open":788,"high":322,"low":817,"close":272,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":272},"2026-05-26",3.42,0.15,4.44,3697300,{"date":822,"open":246,"high":283,"low":246,"close":237,"change":631,"percent_change":823,"volume":824,"transactions":9,"vwap":237},"2026-05-22",2.11,4607400,{"date":826,"open":827,"high":226,"low":828,"close":759,"change":393,"percent_change":829,"volume":830,"transactions":9,"vwap":759},"2026-05-21",3.2,3.14,1.85,3002100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-20",3,3.27,2.99,3.25,0.29,9.8,5175700,{"date":841,"open":835,"high":842,"low":843,"close":844,"change":403,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-19",3.01,2.93,2.96,-1,4549100,{"date":848,"open":849,"high":248,"low":850,"close":835,"change":794,"percent_change":851,"volume":852,"transactions":9,"vwap":835},"2026-05-18",3.13,2.97,-3.24,5152100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":743,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-15",3.19,3.21,3.07,3.09,-4.04,4962200,{"date":862,"open":856,"high":836,"low":828,"close":500,"change":239,"percent_change":863,"volume":864,"transactions":9,"vwap":500},"2026-05-14",0.31,3592200,{"date":866,"open":228,"high":228,"low":867,"close":856,"change":432,"percent_change":868,"volume":869,"transactions":9,"vwap":856},"2026-05-13",3.11,-2.13,4510700,{"date":871,"open":229,"high":788,"low":836,"close":228,"change":383,"percent_change":872,"volume":873,"transactions":9,"vwap":228},"2026-05-12",-2.38,5514100,{"date":875,"open":272,"high":768,"low":255,"close":789,"change":659,"percent_change":876,"volume":877,"transactions":9,"vwap":789},"2026-05-11",-4.55,7537900,{"date":879,"open":322,"high":302,"low":779,"close":312,"change":403,"percent_change":880,"volume":881,"transactions":9,"vwap":312},"2026-05-08",-0.85,9544200,{"date":883,"open":246,"high":506,"low":884,"close":273,"change":230,"percent_change":313,"volume":885,"transactions":9,"vwap":273},"2026-05-07",3.26,16013800,{"date":887,"open":767,"high":673,"low":779,"close":322,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":322},"2026-05-06",0.7,24.48,36837700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":208,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-05",2.84,2.89,2.83,2.86,1.78,3029600,{"date":900,"open":893,"high":901,"low":902,"close":903,"change":403,"percent_change":338,"volume":904,"transactions":9,"vwap":903},"2026-05-04",2.88,2.78,2.81,3684500,{"date":906,"open":895,"high":907,"low":902,"close":893,"change":239,"percent_change":908,"volume":909,"transactions":9,"vwap":893},"2026-05-01",2.87,0.35,2797400,{"date":911,"open":912,"high":896,"low":913,"close":895,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":895},"2026-04-30",2.75,2.74,0.08,2.91,3616900,{"date":918,"open":902,"high":902,"low":919,"close":912,"change":285,"percent_change":920,"volume":921,"transactions":9,"vwap":912},"2026-04-29",2.68,-1.43,3009800,{"date":923,"open":924,"high":903,"low":925,"close":926,"change":563,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-28",2.67,2.65,2.79,6.08,5621400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":432,"percent_change":674,"volume":935,"transactions":9,"vwap":934},"2026-04-27",2.71,2.76,2.59,2.63,3928600,{"date":937,"open":938,"high":932,"low":939,"close":940,"change":230,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-24",2.72,2.66,2.7,-0.37,2776200,{"date":944,"open":945,"high":912,"low":939,"close":931,"change":403,"percent_change":946,"volume":947,"transactions":9,"vwap":931},"2026-04-23",2.73,-1.09,2944500,{"date":949,"open":912,"high":932,"low":939,"close":913,"change":152,"percent_change":950,"volume":951,"transactions":9,"vwap":913},"2026-04-22",1.48,3928200,{"date":953,"open":850,"high":147,"low":940,"close":940,"change":355,"percent_change":954,"volume":955,"transactions":9,"vwap":940},"2026-04-21",-7.53,5216900,{"date":957,"open":958,"high":850,"low":926,"close":959,"change":914,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-20",2.85,2.92,2.82,4068800,{"date":963,"open":902,"high":958,"low":932,"close":893,"change":441,"percent_change":834,"volume":964,"transactions":9,"vwap":893},"2026-04-17",3549800,{"date":966,"open":967,"high":967,"low":919,"close":912,"change":968,"percent_change":67,"volume":969,"transactions":9,"vwap":912},"2026-04-16",2.77,-0.02,3025600,{"date":971,"open":931,"high":902,"low":924,"close":967,"change":304,"percent_change":972,"volume":973,"transactions":9,"vwap":967},"2026-04-15",1.09,3212600,{"date":975,"open":939,"high":912,"low":976,"close":913,"change":365,"percent_change":344,"volume":977,"transactions":9,"vwap":913},"2026-04-14",2.64,3599000,{"date":979,"open":980,"high":924,"low":981,"close":976,"change":631,"percent_change":938,"volume":982,"transactions":9,"vwap":976},"2026-04-13",2.57,2.56,2558100,{"date":984,"open":985,"high":976,"low":986,"close":980,"change":239,"percent_change":987,"volume":988,"transactions":9,"vwap":980},"2026-04-10",2.6,2.55,0.39,3100300,{"date":990,"open":933,"high":925,"low":981,"close":981,"change":258,"percent_change":991,"volume":992,"transactions":9,"vwap":981},"2026-04-09",-1.92,3291200,{"date":994,"open":924,"high":919,"low":981,"close":995,"change":152,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-08",2.61,1.56,4470900,{"date":999,"open":374,"high":1000,"low":711,"close":980,"change":239,"percent_change":987,"volume":1001,"transactions":9,"vwap":980},"2026-04-07",2.58,3022400,{"date":1003,"open":1004,"high":981,"low":1005,"close":981,"change":393,"percent_change":1006,"volume":1007,"transactions":9,"vwap":981},"2026-04-06",2.47,2.45,2.4,3175600,{"date":1009,"open":1010,"high":1011,"low":711,"close":1012,"change":285,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-02",2.48,2.51,2.5,-1.57,3758400,{"date":1016,"open":1017,"high":1000,"low":1005,"close":809,"change":441,"percent_change":1018,"volume":1019,"transactions":9,"vwap":809},"2026-04-01",2.49,3.67,3478400,{"date":1021,"open":711,"high":1010,"low":1022,"close":1005,"change":914,"percent_change":237,"volume":1023,"transactions":9,"vwap":1005},"2026-03-31",2.35,4844000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":441,"percent_change":207,"volume":1030,"transactions":9,"vwap":1029},"2026-03-30",2.33,2.43,2.29,2.37,5517100,{"date":1032,"open":1033,"high":1034,"low":26,"close":1035,"change":968,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-27",2.27,2.32,2.28,-0.87,5604300,{"date":1039,"open":1040,"high":1029,"low":1041,"close":1042,"change":188,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-26",2.25,2.24,2.3,0.88,6357000,{"date":1046,"open":720,"high":1005,"low":1040,"close":1035,"change":230,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1035},"2026-03-25",-0.44,6324200,{"date":1050,"open":1051,"high":1051,"low":1040,"close":1028,"change":197,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1028},"2026-03-24",2.41,-6.15,14761500,{"date":1055,"open":809,"high":933,"low":1056,"close":1057,"change":403,"percent_change":668,"volume":1058,"transactions":9,"vwap":1057},"2026-03-23",2.39,2.44,6293300,{"date":1060,"open":809,"high":809,"low":1051,"close":1004,"change":258,"percent_change":384,"volume":1061,"transactions":9,"vwap":1004},"2026-03-20",19093800,{"date":1063,"open":980,"high":985,"low":1010,"close":1064,"change":525,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-19",2.52,-3.45,4640800,{"date":1068,"open":1069,"high":945,"low":933,"close":995,"change":509,"percent_change":1070,"volume":1071,"transactions":9,"vwap":995},"2026-03-18",2.69,-4.4,4763600,{"date":1073,"open":932,"high":932,"low":940,"close":945,"change":285,"percent_change":1074,"volume":1075,"transactions":9,"vwap":945},"2026-03-17",-1.44,3652100,{"date":1077,"open":967,"high":896,"low":913,"close":967,"change":332,"percent_change":332,"volume":1078,"transactions":9,"vwap":967},"2026-03-16",5392900,{"date":1080,"open":903,"high":903,"low":940,"close":967,"change":258,"percent_change":1081,"volume":1082,"transactions":9,"vwap":967},"2026-03-13",-1.77,3814100,{"date":1084,"open":932,"high":901,"low":1069,"close":960,"change":332,"percent_change":332,"volume":1085,"transactions":9,"vwap":960},"2026-03-12",6205900,{"date":1087,"open":903,"high":959,"low":938,"close":960,"change":654,"percent_change":1088,"volume":1089,"transactions":9,"vwap":960},"2026-03-11",8.05,7294700,{"date":1091,"open":938,"high":913,"low":980,"close":995,"change":432,"percent_change":1092,"volume":1093,"transactions":9,"vwap":995},"2026-03-10",-2.61,4987700,{"date":1095,"open":976,"high":919,"low":1064,"close":919,"change":631,"percent_change":919,"volume":1096,"transactions":9,"vwap":919},"2026-03-09",6620500,{"date":1098,"open":903,"high":903,"low":933,"close":995,"change":355,"percent_change":1099,"volume":1100,"transactions":9,"vwap":995},"2026-03-06",-7.77,9457100,{"date":1102,"open":1103,"high":850,"low":903,"close":895,"change":509,"percent_change":1104,"volume":1105,"transactions":9,"vwap":895},"2026-03-05",2.94,-4.07,6384200,{"date":1107,"open":844,"high":842,"low":907,"close":1108,"change":188,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-04",2.95,0.68,7061400,{"date":1112,"open":1108,"high":1113,"low":895,"close":843,"change":20,"percent_change":1114,"volume":1115,"transactions":9,"vwap":843},"2026-03-03",3.02,-3.62,5146700,{"date":1117,"open":256,"high":836,"low":1108,"close":1118,"change":799,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-02",3.04,-7.32,10456400,{"date":1122,"open":1123,"high":215,"low":828,"close":228,"change":152,"percent_change":1124,"volume":1125,"transactions":9,"vwap":228},"2026-02-27",3.15,1.23,8899400,{"date":1127,"open":187,"high":1128,"low":1103,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-26",3.72,3.24,-0.26,-7.43,33343500,{"date":1134,"open":1135,"high":1136,"low":257,"close":284,"change":790,"percent_change":1137,"volume":1138,"transactions":9,"vwap":284},"2026-02-25",5.54,5.55,-36.82,36584500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1135,"change":403,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-02-24",5.59,5.74,5.51,-0.54,1993800,{"date":1147,"open":1136,"high":1148,"low":1135,"close":1149,"change":304,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-23",5.7,5.57,0.54,1841500,{"date":1153,"open":1143,"high":1154,"low":1155,"close":1135,"change":239,"percent_change":770,"volume":1156,"transactions":9,"vwap":1135},"2026-02-20",5.67,5.46,2900800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":441,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-19",5.42,5.56,5.39,5.53,1.65,1889300,{"date":1166,"open":1143,"high":1141,"low":655,"close":1167,"change":794,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-18",5.44,-1.81,2207100,{"date":1171,"open":1172,"high":1173,"low":1135,"close":1135,"change":509,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1135},"2026-02-17",5.6,5.73,-2.12,1888100,{"date":1177,"open":542,"high":1178,"low":1179,"close":542,"change":304,"percent_change":102,"volume":1180,"transactions":9,"vwap":542},"2026-02-13",5.77,5.62,2065100,{"date":1182,"open":1173,"high":1178,"low":1135,"close":1183,"change":20,"percent_change":991,"volume":1184,"transactions":9,"vwap":1183},"2026-02-12",5.63,1524700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1142,"change":525,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1142},"2026-02-11",5.82,5.87,5.65,-1.54,1726700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":383,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-10",5.93,6.05,5.79,5.83,-1.35,2037400,{"date":1201,"open":1202,"high":1194,"low":1173,"close":1203,"change":805,"percent_change":1040,"volume":1204,"transactions":9,"vwap":1203},"2026-02-09",5.75,5.91,2515300,{"date":1206,"open":1141,"high":1207,"low":1162,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-06",5.86,5.78,0.27,4.9,3012600,{"date":1213,"open":1202,"high":1188,"low":1214,"close":1143,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1143},"2026-02-05",5.47,-0.27,-4.67,3208400,{"date":1219,"open":1220,"high":1221,"low":1202,"close":1208,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1208},"2026-02-04",6.25,6.27,-0.43,-6.92,4940500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":255,"volume":1232,"transactions":9,"vwap":1230},"2026-02-03",6,6.23,5.98,6.21,0.2,4422800,{"date":1234,"open":1202,"high":1235,"low":1179,"close":1236,"change":1237,"percent_change":402,"volume":1238,"transactions":9,"vwap":1236},"2026-02-02",6.03,6.01,0.23,4617300,{"date":1240,"open":1208,"high":1241,"low":1242,"close":1208,"change":230,"percent_change":112,"volume":1243,"transactions":9,"vwap":1208},"2026-01-30",5.9,5.72,4275200,{"date":1245,"open":1246,"high":1194,"low":1246,"close":1196,"change":818,"percent_change":939,"volume":1247,"transactions":9,"vwap":1196},"2026-01-29",5.61,4335900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":208,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-28",5.58,5.94,5.52,5.64,0.89,4863900,{"date":1257,"open":1135,"high":1183,"low":1159,"close":1141,"change":239,"percent_change":770,"volume":1258,"transactions":9,"vwap":1141},"2026-01-27",2784200,{"date":1260,"open":1214,"high":1183,"low":1261,"close":1250,"change":499,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1250},"2026-01-26",5.43,2.2,4283400,{"date":1265,"open":1266,"high":1267,"low":1155,"close":1155,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1155},"2026-01-23",5.88,5.95,-0.45,-7.61,4518400,{"date":1272,"open":1142,"high":1195,"low":1273,"close":1203,"change":1231,"percent_change":284,"volume":1274,"transactions":9,"vwap":1203},"2026-01-22",5.69,5723800,{"date":1276,"open":1277,"high":1142,"low":1155,"close":1278,"change":89,"percent_change":194,"volume":1279,"transactions":9,"vwap":1278},"2026-01-21",5.48,5.71,4156400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-20",5.07,5.5,5.03,5.49,0.28,5.37,5256200,{"date":1290,"open":1141,"high":1246,"low":1291,"close":1292,"change":941,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-16",5.19,5.21,-6.63,6745000,{"date":1296,"open":1246,"high":1297,"low":1136,"close":1250,"change":403,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1250},"2026-01-15",5.68,-0.53,3947300,{"date":1301,"open":1179,"high":1253,"low":1136,"close":1246,"change":403,"percent_change":1298,"volume":1302,"transactions":9,"vwap":1246},"2026-01-14",2595100,{"date":1304,"open":1305,"high":1305,"low":1183,"close":1253,"change":743,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1253},"2026-01-13",5.8,-2.25,2905800,{"date":1309,"open":1187,"high":1310,"low":1142,"close":1178,"change":383,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1178},"2026-01-12",5.85,-1.37,3685000,{"date":1314,"open":927,"high":1315,"low":1197,"close":1310,"change":659,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1310},"2026-01-09",6.11,-2.66,2602400,{"date":1319,"open":1241,"high":25,"low":1320,"close":1236,"change":563,"percent_change":913,"volume":1321,"transactions":9,"vwap":1236},"2026-01-08",5.89,7484300,{"date":1323,"open":542,"high":1324,"low":1183,"close":1310,"change":1237,"percent_change":391,"volume":1325,"transactions":9,"vwap":1310},"2026-01-07",5.97,5420000,{"date":1327,"open":1160,"high":1328,"low":1136,"close":1179,"change":332,"percent_change":332,"volume":1329,"transactions":9,"vwap":1179},"2026-01-06",5.76,2995800,{"date":1331,"open":1246,"high":1189,"low":1162,"close":1179,"change":188,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1179},"2026-01-05",0.36,2621000,{"date":1335,"open":1173,"high":1173,"low":1250,"close":1172,"change":432,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1172},"2026-01-02",-1.23,2733100,{"date":1339,"open":542,"high":1173,"low":1179,"close":1154,"change":239,"percent_change":770,"volume":1340,"transactions":9,"vwap":1154},"2025-12-31",2397100,{"date":1342,"open":1208,"high":1208,"low":1160,"close":542,"change":20,"percent_change":1343,"volume":1344,"transactions":9,"vwap":542},"2025-12-30",-1.91,3515200,{"date":1346,"open":1196,"high":1187,"low":1173,"close":1178,"change":968,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1178},"2025-12-29",-0.35,1640900,{"date":1350,"open":1351,"high":1351,"low":1328,"close":1196,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1196},"2025-12-26",5.92,-0.14,-2.36,2430900,{"date":1356,"open":1324,"high":1324,"low":1266,"close":1194,"change":332,"percent_change":332,"volume":1357,"transactions":9,"vwap":1194},"2025-12-24",907400,{"date":1359,"open":1229,"high":1360,"low":1361,"close":1194,"change":591,"percent_change":845,"volume":1362,"transactions":9,"vwap":1194},"2025-12-23",6.02,5.84,2503500,{"date":1364,"open":1207,"high":1365,"low":1361,"close":1366,"change":818,"percent_change":980,"volume":1367,"transactions":9,"vwap":1366},"2025-12-22",6.07,5.99,3040100,{"date":1369,"open":1370,"high":1371,"low":1305,"close":1361,"change":743,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1361},"2025-12-19",5.96,6.12,-2.18,13714200,{"date":1375,"open":1227,"high":1235,"low":1266,"close":1324,"change":332,"percent_change":332,"volume":1376,"transactions":9,"vwap":1324},"2025-12-18",3231000,{"date":1378,"open":1266,"high":1379,"low":1266,"close":1324,"change":393,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1324},"2025-12-17",6.14,1.02,3595100,{"date":1383,"open":1370,"high":1360,"low":1266,"close":1203,"change":403,"percent_change":73,"volume":1384,"transactions":9,"vwap":1203},"2025-12-16",2832500,{"date":1386,"open":1267,"high":1227,"low":1197,"close":1251,"change":332,"percent_change":332,"volume":1387,"transactions":9,"vwap":1251},"2025-12-15",3004400,{"date":1389,"open":1197,"high":1236,"low":1196,"close":1251,"change":805,"percent_change":1041,"volume":1390,"transactions":9,"vwap":1251},"2025-12-12",3389500,{"date":1392,"open":1187,"high":1203,"low":1202,"close":1393,"change":403,"percent_change":73,"volume":1394,"transactions":9,"vwap":1393},"2025-12-11",5.81,3697600,{"date":1396,"open":1305,"high":1310,"low":1297,"close":1361,"change":631,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1361},"2025-12-10",1.21,3332500,{"date":1400,"open":1273,"high":1241,"low":1183,"close":1178,"change":82,"percent_change":1017,"volume":1401,"transactions":9,"vwap":1178},"2025-12-09",4410800,{"date":1403,"open":1202,"high":1328,"low":1141,"close":1183,"change":258,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1183},"2025-12-08",-0.88,2547600,{"date":1407,"open":1148,"high":1202,"low":1189,"close":1297,"change":403,"percent_change":1298,"volume":1408,"transactions":9,"vwap":1297},"2025-12-05",1782200,{"date":1410,"open":1172,"high":1393,"low":1250,"close":1278,"change":499,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1278},"2025-12-04",2.15,2361700,{"date":1414,"open":1179,"high":1196,"low":1143,"close":1141,"change":332,"percent_change":332,"volume":1415,"transactions":9,"vwap":1141},"2025-12-03",3395800,{"date":1417,"open":1418,"high":1297,"low":1261,"close":1141,"change":563,"percent_change":1108,"volume":1419,"transactions":9,"vwap":1141},"2025-12-02",5.45,4130200,{"date":1421,"open":1422,"high":1214,"low":771,"close":1261,"change":914,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1261},"2025-12-01",5.35,1.5,2669500,{"date":1426,"open":1159,"high":1159,"low":1427,"close":1422,"change":403,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1422},"2025-11-28",5.3,-0.56,797400,{"date":1431,"open":715,"high":1432,"low":1433,"close":1434,"change":188,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-26",5.4,5.28,5.38,0.37,2056700,{"date":1438,"open":1439,"high":1287,"low":1440,"close":1441,"change":1237,"percent_change":689,"volume":1442,"transactions":9,"vwap":1441},"2025-11-25",5.16,5.13,5.36,2504300,{"date":1444,"open":1439,"high":1291,"low":1282,"close":1440,"change":365,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1440},"2025-11-24",1.99,2315800,{"date":1448,"open":1449,"high":1282,"low":1450,"close":1284,"change":393,"percent_change":1397,"volume":1451,"transactions":9,"vwap":1284},"2025-11-21",4.96,4.95,2670500,{"date":1453,"open":1454,"high":1455,"low":1450,"close":1456,"change":403,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-20",5.05,5.1,4.97,-0.6,2470400,{"date":1460,"open":1461,"high":1454,"low":1462,"close":1463,"change":591,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-19",5.04,4.94,5,-1.19,2732900,{"date":1467,"open":1450,"high":1455,"low":1468,"close":1469,"change":914,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-18",4.93,5.06,1.61,3763400,{"date":1473,"open":1284,"high":1474,"low":1456,"close":1475,"change":383,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-17",5.15,4.98,-1.58,3497500,{"date":1479,"open":1463,"high":1480,"low":1463,"close":1469,"change":230,"percent_change":577,"volume":1481,"transactions":9,"vwap":1469},"2025-11-14",5.24,3460600,{"date":1483,"open":1484,"high":1485,"low":1469,"close":1282,"change":534,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1282},"2025-11-13",5.27,5.29,-3.43,3827000,{"date":1489,"open":1427,"high":1422,"low":1439,"close":1490,"change":332,"percent_change":332,"volume":1491,"transactions":9,"vwap":1490},"2025-11-12",5.25,2814200,{"date":1493,"open":715,"high":655,"low":1494,"close":1490,"change":112,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1490},"2025-11-11",5.17,-3.14,3122800,{"date":1498,"open":1499,"high":1283,"low":1450,"close":1159,"change":549,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1159},"2025-11-10",5.2,-3.73,8187600,{"date":1503,"open":1172,"high":1154,"low":1252,"close":1183,"change":432,"percent_change":1336,"volume":1504,"transactions":9,"vwap":1183},"2025-11-07",3176500,{"date":1506,"open":1507,"high":1507,"low":542,"close":1148,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1148},"2025-11-06",6.13,-0.36,-5.94,4316100,{"date":1512,"open":1370,"high":1513,"low":1297,"close":1514,"change":38,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-05",6.24,6.06,10.58,10930100,{"date":1518,"open":1159,"high":1172,"low":655,"close":1277,"change":332,"percent_change":332,"volume":1519,"transactions":9,"vwap":1277},"2025-11-04",3882600,{"date":1521,"open":1172,"high":1297,"low":1418,"close":1277,"change":20,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1277},"2025-11-03",-1.97,3273600,{"date":1525,"open":1143,"high":542,"low":1155,"close":1141,"change":152,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1141},"2025-10-31",0.72,3411400,{"date":1529,"open":1135,"high":1242,"low":1261,"close":1136,"change":239,"percent_change":770,"volume":1530,"transactions":9,"vwap":1136},"2025-10-30",4207100,{"date":1532,"open":1427,"high":1154,"low":1480,"close":1135,"change":107,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1135},"2025-10-29",4.53,7829700,{"date":1536,"open":1287,"high":1418,"low":1537,"close":1427,"change":509,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1427},"2025-10-28",5.26,-2.21,2930900,{"date":1541,"open":1427,"high":1283,"low":1433,"close":1159,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1159},"2025-10-27",0.11,2.07,2689100,{"date":1546,"open":1252,"high":1252,"low":1427,"close":771,"change":534,"percent_change":1547,"volume":1548,"transactions":9,"vwap":771},"2025-10-24",-3.28,2975100,{"date":1550,"open":1162,"high":1246,"low":1155,"close":1285,"change":285,"percent_change":67,"volume":1551,"transactions":9,"vwap":1285},"2025-10-23",3619200,{"date":1553,"open":1283,"high":1179,"low":1155,"close":1162,"change":188,"percent_change":1332,"volume":1554,"transactions":9,"vwap":1162},"2025-10-22",4363100,{"date":1556,"open":1285,"high":1136,"low":1422,"close":1143,"change":188,"percent_change":1332,"volume":1557,"transactions":9,"vwap":1143},"2025-10-21",3753400,{"date":1559,"open":1250,"high":1250,"low":1433,"close":1285,"change":188,"percent_change":1435,"volume":1560,"transactions":9,"vwap":1285},"2025-10-20",3794400,{"date":1562,"open":771,"high":1252,"low":1499,"close":1214,"change":499,"percent_change":1041,"volume":1563,"transactions":9,"vwap":1214},"2025-10-17",5619700,{"date":1565,"open":1566,"high":1161,"low":1567,"close":1422,"change":499,"percent_change":1028,"volume":1568,"transactions":9,"vwap":1422},"2025-10-16",5.23,5.22,5327200,{"date":1570,"open":1455,"high":1484,"low":1469,"close":1566,"change":805,"percent_change":986,"volume":1571,"transactions":9,"vwap":1566},"2025-10-15",3910500,{"date":1573,"open":1454,"high":1474,"low":1574,"close":1455,"change":332,"percent_change":332,"volume":1575,"transactions":9,"vwap":1455},"2025-10-14",5.02,4296800,{"date":1577,"open":1578,"high":1474,"low":1579,"close":1455,"change":89,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1455},"2025-10-13",4.92,4.89,4.51,4517700,{"date":1583,"open":1499,"high":1499,"low":1584,"close":1585,"change":1130,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-10",4.79,4.88,-5.06,8955300,{"date":1589,"open":1214,"high":1148,"low":1574,"close":1590,"change":231,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-09",5.14,-5.51,8995700,{"date":1594,"open":1154,"high":1242,"low":1261,"close":1167,"change":549,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1167},"2025-10-08",-3.72,4756700,{"date":1598,"open":1273,"high":1202,"low":1246,"close":1189,"change":230,"percent_change":534,"volume":1599,"transactions":9,"vwap":1189},"2025-10-07",3619000,{"date":1601,"open":1202,"high":1310,"low":1189,"close":542,"change":794,"percent_change":1602,"volume":1603,"transactions":9,"vwap":542},"2025-10-06",-1.74,3391500,{"date":1605,"open":1283,"high":1241,"low":1285,"close":1328,"change":1209,"percent_change":1578,"volume":1606,"transactions":9,"vwap":1328},"2025-10-03",5126900,{"date":1608,"open":655,"high":1283,"low":1422,"close":1285,"change":1542,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1285},"2025-10-02",2.04,2638800,{"date":1612,"open":1161,"high":1136,"low":1613,"close":1434,"change":239,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1434},"2025-10-01",5.33,0.19,3524900,{"date":1617,"open":1441,"high":1261,"low":715,"close":1287,"change":968,"percent_change":941,"volume":1618,"transactions":9,"vwap":1287},"2025-09-30",2525000,{"date":1620,"open":1250,"high":1179,"low":1613,"close":1161,"change":1352,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1161},"2025-09-29",-2.53,3595800,{"date":1624,"open":715,"high":1135,"low":1427,"close":1162,"change":1231,"percent_change":320,"volume":1625,"transactions":9,"vwap":1162},"2025-09-26",6079600,{"date":1627,"open":771,"high":1287,"low":1291,"close":1613,"change":332,"percent_change":332,"volume":1628,"transactions":9,"vwap":1613},"2025-09-25",4610400,{"date":1630,"open":1422,"high":1261,"low":1427,"close":1613,"change":968,"percent_change":941,"volume":1631,"transactions":9,"vwap":1613},"2025-09-24",3598000,{"date":1633,"open":1136,"high":1136,"low":1433,"close":1422,"change":355,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1422},"2025-09-23",-3.95,4628900,{"date":1637,"open":1277,"high":1253,"low":1161,"close":1149,"change":82,"percent_change":1000,"volume":1638,"transactions":9,"vwap":1149},"2025-09-22",2996600,{"date":1640,"open":1183,"high":1183,"low":1159,"close":1261,"change":534,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1261},"2025-09-19",-3.21,4724600,{"date":1644,"open":1432,"high":1179,"low":1432,"close":1246,"change":89,"percent_change":533,"volume":1645,"transactions":9,"vwap":1246},"2025-09-18",3630900,{"date":1647,"open":1434,"high":1135,"low":1434,"close":1161,"change":188,"percent_change":1435,"volume":1648,"transactions":9,"vwap":1161},"2025-09-17",2579400,{"date":1650,"open":1161,"high":1432,"low":1490,"close":1287,"change":230,"percent_change":323,"volume":1651,"transactions":9,"vwap":1287},"2025-09-16",3117300,{"date":1653,"open":1136,"high":1178,"low":1485,"close":1434,"change":323,"percent_change":780,"volume":1654,"transactions":9,"vwap":1434},"2025-09-15",6169300,{"date":1656,"open":1432,"high":1172,"low":1434,"close":1149,"change":818,"percent_change":967,"volume":1657,"transactions":9,"vwap":1149},"2025-09-12",4159800,{"date":1659,"open":1172,"high":1297,"low":1441,"close":1159,"change":197,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1159},"2025-09-11",-2.69,3999200,{"date":1663,"open":1283,"high":1246,"low":1261,"close":1149,"change":393,"percent_change":972,"volume":1664,"transactions":9,"vwap":1149},"2025-09-10",3568800,{"date":1666,"open":1136,"high":1278,"low":1277,"close":1143,"change":591,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1143},"2025-09-09",-1.08,4122800,{"date":1670,"open":1283,"high":1246,"low":1167,"close":1149,"change":304,"percent_change":1150,"volume":1671,"transactions":9,"vwap":1149},"2025-09-08",4924600,{"date":1673,"open":1277,"high":1197,"low":1432,"close":1135,"change":1231,"percent_change":320,"volume":1674,"transactions":9,"vwap":1135},"2025-09-05",6759900,{"date":1676,"open":1277,"high":1252,"low":1567,"close":715,"change":112,"percent_change":1677,"volume":656,"transactions":9,"vwap":715},"2025-09-04",-3.09,{"date":1679,"open":1142,"high":1227,"low":1285,"close":1143,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1143},"2025-09-03",-0.23,-4.01,9004000,{"date":1684,"open":1514,"high":1685,"low":1179,"close":1142,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1142},"2025-09-02",6.2,1.15,25.05,27717700,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":365,"percent_change":26,"volume":1694,"transactions":9,"vwap":1693},"2025-08-29",4.5,4.62,4.59,4213100,{"date":1696,"open":1691,"high":1693,"low":684,"close":1697,"change":403,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-28",4.49,-0.66,6030200,{"date":1701,"open":649,"high":1692,"low":1702,"close":696,"change":60,"percent_change":1703,"volume":1704,"transactions":9,"vwap":696},"2025-08-27",4.17,11.06,8615500,{"date":1706,"open":424,"high":449,"low":523,"close":381,"change":486,"percent_change":352,"volume":1707,"transactions":9,"vwap":381},"2025-08-26",4173700,{"date":1709,"open":354,"high":362,"low":330,"close":218,"change":549,"percent_change":1710,"volume":1711,"transactions":9,"vwap":218},"2025-08-25",-5.11,5246000,{"date":1713,"open":382,"high":424,"low":207,"close":458,"change":486,"percent_change":1714,"volume":1715,"transactions":9,"vwap":458},"2025-08-22",4.31,3052100,{"date":1717,"open":207,"high":400,"low":218,"close":354,"change":403,"percent_change":1718,"volume":1719,"transactions":9,"vwap":354},"2025-08-21",-0.76,1621600,{"date":1721,"open":523,"high":402,"low":485,"close":400,"change":239,"percent_change":1722,"volume":1723,"transactions":9,"vwap":400},"2025-08-20",0.25,1757700,{"date":1725,"open":204,"high":724,"low":19,"close":382,"change":818,"percent_change":354,"volume":1726,"transactions":9,"vwap":382},"2025-08-19",3134800,{"date":1728,"open":320,"high":186,"low":319,"close":752,"change":914,"percent_change":1729,"volume":1730,"transactions":9,"vwap":752},"2025-08-18",2.14,2227500,{"date":1732,"open":331,"high":320,"low":18,"close":331,"change":304,"percent_change":1733,"volume":1734,"transactions":9,"vwap":331},"2025-08-15",0.81,3126400,{"date":1736,"open":187,"high":1128,"low":768,"close":187,"change":403,"percent_change":1737,"volume":1738,"transactions":9,"vwap":187},"2025-08-14",-0.8,2171700,{"date":1740,"open":16,"high":752,"low":1018,"close":331,"change":631,"percent_change":1741,"volume":1742,"transactions":9,"vwap":331},"2025-08-13",1.91,2698300,{"date":1744,"open":767,"high":754,"low":767,"close":754,"change":107,"percent_change":1745,"volume":1746,"transactions":9,"vwap":754},"2025-08-12",7.02,4568200,{"date":1748,"open":312,"high":292,"low":237,"close":817,"change":794,"percent_change":1749,"volume":1750,"transactions":9,"vwap":817},"2025-08-11",-2.84,3143500,{"date":1752,"open":775,"high":292,"low":775,"close":312,"change":441,"percent_change":1753,"volume":1754,"transactions":9,"vwap":312},"2025-08-08",2.62,3595200,{"date":1756,"open":311,"high":292,"low":779,"close":788,"change":285,"percent_change":1757,"volume":1758,"transactions":9,"vwap":788},"2025-08-07",-1.15,4582500,{"date":1760,"open":1018,"high":1128,"low":775,"close":283,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":283},"2025-08-06",-0.52,-13.03,9519200,{"date":1765,"open":523,"high":381,"low":218,"close":724,"change":631,"percent_change":1766,"volume":1767,"transactions":9,"vwap":724},"2025-08-05",1.79,2449800,{"date":1769,"open":344,"high":400,"low":330,"close":353,"change":486,"percent_change":1533,"volume":1770,"transactions":9,"vwap":353},"2025-08-04",2046200,{"date":1772,"open":719,"high":752,"low":187,"close":320,"change":403,"percent_change":1773,"volume":1774,"transactions":9,"vwap":320},"2025-08-01",-0.79,2546500,{"date":1776,"open":485,"high":218,"low":320,"close":562,"change":525,"percent_change":1777,"volume":1778,"transactions":9,"vwap":562},"2025-07-31",-2.33,2063900,{"date":1780,"open":186,"high":724,"low":204,"close":485,"change":208,"percent_change":1781,"volume":1782,"transactions":9,"vwap":485},"2025-07-30",1.31,2480000,{"date":1784,"open":382,"high":381,"low":752,"close":19,"change":1352,"percent_change":1785,"volume":1786,"transactions":9,"vwap":19},"2025-07-29",-3.54,4342000,{"date":1788,"open":458,"high":424,"low":417,"close":382,"change":794,"percent_change":1789,"volume":1790,"transactions":9,"vwap":382},"2025-07-28",-2.46,2257800,{"date":1792,"open":439,"high":448,"low":410,"close":373,"change":968,"percent_change":1793,"volume":1794,"transactions":9,"vwap":373},"2025-07-25",-0.49,2435600,{"date":1796,"open":381,"high":458,"low":216,"close":533,"change":968,"percent_change":1793,"volume":1797,"transactions":9,"vwap":533},"2025-07-24",1703400,{"date":1799,"open":417,"high":448,"low":548,"close":439,"change":486,"percent_change":683,"volume":1800,"transactions":9,"vwap":439},"2025-07-23",3226300,{"date":1802,"open":206,"high":354,"low":206,"close":417,"change":1542,"percent_change":901,"volume":1803,"transactions":9,"vwap":417},"2025-07-22",2294500,{"date":1805,"open":330,"high":485,"low":319,"close":19,"change":393,"percent_change":1806,"volume":1807,"transactions":9,"vwap":19},"2025-07-21",1.6,2617100,{"date":1809,"open":353,"high":353,"low":320,"close":330,"change":1352,"percent_change":1810,"volume":1811,"transactions":9,"vwap":330},"2025-07-18",-3.59,2315200,{"date":1813,"open":400,"high":402,"low":548,"close":218,"change":591,"percent_change":1814,"volume":1815,"transactions":9,"vwap":218},"2025-07-17",-1.52,1888800,{"date":1817,"open":354,"high":362,"low":218,"close":382,"change":1542,"percent_change":896,"volume":1818,"transactions":9,"vwap":382},"2025-07-16",2895100,{"date":1820,"open":392,"high":380,"low":206,"close":186,"change":534,"percent_change":1821,"volume":1822,"transactions":9,"vwap":186},"2025-07-15",-4.47,2916400,{"date":1824,"open":344,"high":392,"low":719,"close":216,"change":517,"percent_change":1825,"volume":1826,"transactions":9,"vwap":216},"2025-07-14",6.9,2973100,{"date":1828,"open":320,"high":196,"low":331,"close":719,"change":403,"percent_change":1773,"volume":1829,"transactions":9,"vwap":719},"2025-07-11",1824800,{"date":1831,"open":196,"high":206,"low":330,"close":196,"change":968,"percent_change":1761,"volume":1832,"transactions":9,"vwap":196},"2025-07-10",1804600,{"date":1834,"open":1835,"high":19,"low":508,"close":19,"change":1231,"percent_change":1252,"volume":1836,"transactions":9,"vwap":19},"2025-07-09",3.65,3522900,{"date":1838,"open":322,"high":1018,"low":294,"close":282,"change":914,"percent_change":1839,"volume":1840,"transactions":9,"vwap":282},"2025-07-08",2.26,2539700,{"date":1842,"open":311,"high":768,"low":804,"close":294,"change":591,"percent_change":1843,"volume":1844,"transactions":9,"vwap":294},"2025-07-07",-1.67,2370000,{"date":1846,"open":18,"high":18,"low":273,"close":768,"change":968,"percent_change":1847,"volume":1848,"transactions":9,"vwap":768},"2025-07-03",-0.55,1744600,{"date":1850,"open":292,"high":302,"low":312,"close":282,"change":152,"percent_change":1851,"volume":1852,"transactions":9,"vwap":282},"2025-07-02",1.12,3250700,{"date":1854,"open":319,"high":719,"low":273,"close":303,"change":659,"percent_change":1855,"volume":1856,"transactions":9,"vwap":303},"2025-07-01",-4.28,5307400,{"date":1858,"open":330,"high":562,"low":1835,"close":319,"change":968,"percent_change":1298,"volume":1859,"transactions":9,"vwap":319},"2025-06-30",3315600,{"date":1861,"open":562,"high":562,"low":302,"close":330,"change":230,"percent_change":1215,"volume":1862,"transactions":9,"vwap":330},"2025-06-27",9455300,{"date":1864,"open":186,"high":485,"low":1128,"close":719,"change":383,"percent_change":1865,"volume":1866,"transactions":9,"vwap":719},"2025-06-26",-2.08,2295200,{"date":1868,"open":382,"high":362,"low":187,"close":186,"change":1352,"percent_change":1869,"volume":1870,"transactions":9,"vwap":186},"2025-06-25",-3.51,4250600,{"date":1872,"open":206,"high":724,"low":320,"close":724,"change":1614,"percent_change":1463,"volume":1873,"transactions":9,"vwap":724},"2025-06-24",3552200,{"date":1875,"open":1128,"high":196,"low":1835,"close":196,"change":304,"percent_change":1876,"volume":1877,"transactions":9,"vwap":196},"2025-06-23",0.8,3152100,{"date":1879,"open":204,"high":506,"low":320,"close":719,"change":285,"percent_change":1880,"volume":1881,"transactions":9,"vwap":719},"2025-06-20",-1.05,6161800,{"date":1883,"open":1128,"high":506,"low":508,"close":752,"change":393,"percent_change":1806,"volume":1884,"transactions":9,"vwap":752},"2025-06-18",3421300,{"date":1886,"open":344,"high":344,"low":187,"close":320,"change":591,"percent_change":1013,"volume":1887,"transactions":9,"vwap":320},"2025-06-17",2484500,{"date":1889,"open":562,"high":186,"low":1128,"close":752,"change":365,"percent_change":940,"volume":1890,"transactions":9,"vwap":752},"2025-06-16",2708200,{"date":1892,"open":196,"high":752,"low":187,"close":16,"change":509,"percent_change":1893,"volume":1894,"transactions":9,"vwap":16},"2025-06-13",-3.13,1780700,{"date":1896,"open":17,"high":506,"low":196,"close":206,"change":258,"percent_change":1897,"volume":1898,"transactions":9,"vwap":206},"2025-06-12",-1.29,1862600,{"date":1900,"open":400,"high":724,"low":485,"close":506,"change":285,"percent_change":1901,"volume":1902,"transactions":9,"vwap":506},"2025-06-11",-1.02,3608700,{"date":1904,"open":424,"high":448,"low":548,"close":353,"change":1268,"percent_change":1905,"volume":1906,"transactions":9,"vwap":353},"2025-06-10",-10.3,7418700,{"date":1908,"open":819,"high":689,"low":352,"close":706,"change":230,"percent_change":1680,"volume":1909,"transactions":9,"vwap":706},"2025-06-09",1598500,{"date":1911,"open":701,"high":1912,"low":701,"close":1913,"change":914,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-06",4.39,4.38,1.86,1567100,{"date":1917,"open":466,"high":466,"low":691,"close":701,"change":258,"percent_change":1757,"volume":1918,"transactions":9,"vwap":701},"2025-06-05",1126300,{"date":1920,"open":1921,"high":689,"low":363,"close":466,"change":432,"percent_change":1476,"volume":1922,"transactions":9,"vwap":466},"2025-06-04",4.43,2241000,{"date":1924,"open":673,"high":1925,"low":678,"close":1926,"change":805,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-06-03",4.47,4.42,3.03,2568600,{"date":1930,"open":448,"high":466,"low":448,"close":673,"change":82,"percent_change":215,"volume":1931,"transactions":9,"vwap":673},"2025-06-02",2005200,{"date":1933,"open":424,"high":431,"low":381,"close":459,"change":304,"percent_change":1934,"volume":1935,"transactions":9,"vwap":459},"2025-05-30",0.73,2473300,{"date":1937,"open":448,"high":459,"low":533,"close":424,"change":208,"percent_change":1124,"volume":1938,"transactions":9,"vwap":424},"2025-05-29",1274600,{"date":1940,"open":611,"high":678,"low":381,"close":381,"change":1352,"percent_change":1941,"volume":1942,"transactions":9,"vwap":381},"2025-05-28",-3.33,1890500,{"date":1944,"open":449,"high":672,"low":458,"close":564,"change":441,"percent_change":1945,"volume":1946,"transactions":9,"vwap":564},"2025-05-27",2.18,1810600,{"date":1948,"open":459,"high":431,"low":439,"close":424,"change":794,"percent_change":1949,"volume":1950,"transactions":9,"vwap":424},"2025-05-23",-2.37,2032100,{"date":1952,"open":448,"high":672,"low":380,"close":667,"change":208,"percent_change":117,"volume":1953,"transactions":9,"vwap":667},"2025-05-22",1735200,{"date":1955,"open":1714,"high":1714,"low":449,"close":1702,"change":323,"percent_change":605,"volume":1956,"transactions":9,"vwap":1702},"2025-05-21",2357100,{"date":1958,"open":1959,"high":1580,"low":1960,"close":352,"change":20,"percent_change":1789,"volume":1961,"transactions":9,"vwap":352},"2025-05-20",4.45,4.34,1724100,{"date":1963,"open":706,"high":1697,"low":706,"close":1925,"change":365,"percent_change":1028,"volume":1964,"transactions":9,"vwap":1925},"2025-05-19",1524100,{"date":1966,"open":1533,"high":690,"low":466,"close":706,"change":323,"percent_change":1967,"volume":1968,"transactions":9,"vwap":706},"2025-05-16",-4.17,2917400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1971,"change":230,"percent_change":355,"volume":1974,"transactions":9,"vwap":1971},"2025-05-15",4.56,4.6,4.46,1347200,{"date":1976,"open":1977,"high":1978,"low":1971,"close":1979,"change":197,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-05-14",4.75,4.77,4.57,-3.18,1277200,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":525,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-05-13",4.81,4.64,4.72,-1.87,2465900,{"date":1990,"open":696,"high":1991,"low":696,"close":1984,"change":1722,"percent_change":1277,"volume":1992,"transactions":9,"vwap":1984},"2025-05-12",4.83,2569700,{"date":1994,"open":1985,"high":1995,"low":1971,"close":1971,"change":432,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1971},"2025-05-09",4.73,-1.51,2011800,{"date":1999,"open":2000,"high":1978,"low":1926,"close":2001,"change":355,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-08",4.61,4.63,-4.54,2375800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":631,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-05-07",4.78,4.87,4.7,4.85,1.46,1861700,{"date":2013,"open":1449,"high":1449,"low":784,"close":2006,"change":534,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2006},"2025-05-06",-3.63,1247500,{"date":2017,"open":1463,"high":1454,"low":1450,"close":1449,"change":285,"percent_change":1737,"volume":2018,"transactions":9,"vwap":1449},"2025-05-05",1035400,{"date":2020,"open":1463,"high":1461,"low":1578,"close":1463,"change":208,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1463},"2025-05-02",1.01,1639800,{"date":2024,"open":1284,"high":1454,"low":2007,"close":1450,"change":525,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1450},"2025-05-01",-1.79,1481500,{"date":2028,"open":2029,"high":1455,"low":1585,"close":1461,"change":805,"percent_change":925,"volume":2030,"transactions":9,"vwap":1461},"2025-04-30",4.91,2008600,{"date":2032,"open":1986,"high":1468,"low":2033,"close":2029,"change":770,"percent_change":752,"volume":2034,"transactions":9,"vwap":2029},"2025-04-29",4.66,1890100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1995,"change":230,"percent_change":549,"volume":2040,"transactions":9,"vwap":1995},"2025-04-28",4.74,4.84,4.68,1334300,{"date":2042,"open":2008,"high":1977,"low":1985,"close":2037,"change":631,"percent_change":1423,"volume":2043,"transactions":9,"vwap":2037},"2025-04-25",1032900,{"date":181,"open":2000,"high":2008,"low":2045,"close":2046,"change":393,"percent_change":493,"volume":2047,"transactions":9,"vwap":2046},4.58,4.67,1117900]