[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCE":3,"homepage-market-summary":31,"stock-historical-SPCE":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPCE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Virgin Galactic Holdings, Inc.","NYSE",null,"TRANSPORTATION SERVICES","Virgin Galactic Holdings Inc is a United States-based vertically integrated aerospace company pioneering human spaceflight for private individuals & researchers, and it also manufactures air and space vehicles. Using technologies, the company is developing a spaceflight system designed to offer its customers a multi-day and transformative experience. This culminates in a spaceflight that includes views of Earth from space and several minutes of weightlessness that will launch from Spaceport America, New Mexico.","694","Tustin, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.94,2.96,2.98,2.89,3.01,-0.07,-2.33,5120292.14669,16724,2.9339,8.9,2.13,11813682.839655302,12,2268,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},9612314,3508494692.753481,-3.61,"2025-04-28",[185,186,196,207,215,223,231,238,248,258,268,277,287,297,305,313,322,331,336,342,349,358,366,373,379,384,391,399,406,412,420,428,434,441,448,457,464,471,479,486,495,503,512,519,527,535,542,548,557,565,574,583,591,599,607,615,625,636,642,647,653,658,664,671,676,682,685,689,694,698,702,707,710,715,721,726,730,735,744,751,758,766,774,782,789,797,805,813,822,830,838,845,854,863,870,878,884,891,897,903,907,913,917,921,926,930,934,938,943,948,952,956,964,970,975,979,983,988,991,994,997,1001,1007,1012,1016,1020,1024,1027,1032,1036,1041,1046,1050,1057,1063,1069,1073,1077,1082,1086,1090,1095,1099,1105,1112,1116,1119,1123,1126,1130,1134,1138,1141,1145,1149,1153,1156,1160,1164,1169,1173,1177,1180,1184,1188,1192,1196,1200,1204,1208,1214,1218,1222,1225,1229,1233,1236,1240,1243,1248,1252,1255,1259,1264,1268,1272,1276,1280,1284,1288,1293,1297,1301,1305,1308,1315,1320,1324,1330,1337,1346,1352,1357,1362,1365,1369,1374,1380,1387,1393,1400,1408,1413,1420,1426,1430,1436,1441,1446,1451,1457,1464,1471,1475,1479,1485,1488,1494,1498,1503,1506,1510,1514,1518,1524,1529,1534,1538,1544,1549,1555,1560,1565,1570,1576,1583,1590,1597,1603,1607,1613,1617,1620,1625,1630,1635,1639,1644,1649,1652,1657,1662,1666,1671,1674,1677,1681,1685,1689,1692,1696,1699,1704,1708,1712,1715,1718,1721,1725,1728,1732,1736,1742,1747,1751,1754,1757,1760,1763,1766,1770,1775,1779,1783,1787,1793,1797,1800,1807,1812,1815,1821,1825,1829,1834,1838,1845,1849,1855,1858,1863,1867,1871,1874,1878,1882,1887,1891,1896,1900,1903,1906,1911,1915,1919,1923,1926,1929,1932,1936,1941,1944,1948,1952,1958,1962,1967,1970,1974,1977,1980,1983,1988,1991,1996,2000,2004,2007,2011,2016,2022,2028,2033,2038,2043,2046,2051,2056,2060,2065,2069,2073,2077,2080,2084],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",3.02,3.06,2.92,-0.06,-1.95,4525388.16885,17172,2.9797,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",3.08,3.22,3.032742,3.07,0.02,0.66,4868362.386325,21971,3.0984,{"date":208,"open":209,"high":189,"low":210,"close":211,"change":202,"percent_change":203,"volume":212,"transactions":213,"vwap":214},"2026-10-05",3.03,2.95,3.05,5754614.991304,18527,3.0263,{"date":216,"open":189,"high":217,"low":128,"close":209,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",3.1,0.04,1.34,3900586.602374,15308,3.0281,{"date":224,"open":18,"high":209,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",2.88,2.99,0,4997196.615288,18191,2.9775,{"date":232,"open":198,"high":233,"low":226,"close":226,"change":68,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",3.145,-1.64,4349759.142779,15999,3.0504,{"date":239,"open":240,"high":241,"low":188,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",3.21,3.2198,3.04,-0.1,-3.18,4233695.482968,14924,3.0807,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":68,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",3.13,3.23,3.11,3.14,-1.57,3235575.716921,16109,3.1702,{"date":259,"open":199,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",3.3299,3.18,3.19,-0.01,-0.31,4398942.678979,16281,3.2409,{"date":269,"open":198,"high":251,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",3,3.2,0.08,2.56,5820260.989827,19229,3.1113,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",3.31,3.09,3.12,-0.2,-6.02,4620525.29101,16822,3.1739,{"date":288,"open":289,"high":290,"low":251,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",3.35,3.375,3.32,0.01,0.3,5069874.411197,19042,3.2981,{"date":298,"open":299,"high":279,"low":198,"close":279,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",3.125,0.24,7.82,7860188.323587,27111,3.2215,{"date":306,"open":261,"high":307,"low":270,"close":201,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",3.2161,-0.04,-1.29,16603936.813086,22038,3.0653,{"date":314,"open":315,"high":316,"low":128,"close":252,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",2.975,3.1799,0.18,6.14,8936285.950771,27554,3.0899,{"date":323,"open":20,"high":242,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",2.86,2.93,-0.11,-3.62,6916934.888798,21188,2.9446,{"date":332,"open":270,"high":217,"low":210,"close":242,"change":202,"percent_change":203,"volume":333,"transactions":334,"vwap":335},"2026-09-15",6224708.269981,20783,3.0429,{"date":337,"open":19,"high":242,"low":225,"close":188,"change":53,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",3.42,5130407.791297,21538,2.9908,{"date":343,"open":210,"high":18,"low":344,"close":190,"change":292,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",2.9,0.34,3497219.858236,15381,2.9285,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":68,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",2.91,3.015,2.895,-1.69,2999956.280139,16046,2.9421,{"date":359,"open":252,"high":360,"low":17,"close":17,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",3.175,-0.17,-5.43,4087788.515366,18588,3.0184,{"date":367,"open":211,"high":368,"low":211,"close":250,"change":369,"percent_change":17,"volume":370,"transactions":371,"vwap":372},"2026-09-08",3.185,0.09,5838136.10973,30843,3.1225,{"date":374,"open":210,"high":211,"low":190,"close":242,"change":272,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",2.7,5549978.211222,16967,3.0019,{"date":380,"open":226,"high":198,"low":351,"close":17,"change":292,"percent_change":345,"volume":381,"transactions":382,"vwap":383},"2026-09-03",5287687.605412,22905,2.9626,{"date":385,"open":344,"high":386,"low":344,"close":210,"change":218,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",3.025,1.37,5329038.063439,21587,2.9644,{"date":392,"open":344,"high":393,"low":394,"close":351,"change":263,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",2.9777,2.85,-0.34,5349435.702739,19943,2.8945,{"date":400,"open":19,"high":270,"low":225,"close":190,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",-0.02,-0.68,5168726.292954,18173,2.9155,{"date":407,"open":128,"high":352,"low":19,"close":16,"change":191,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",-2,3733294.865523,20658,2.9372,{"date":413,"open":190,"high":20,"low":414,"close":270,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",2.875,0.11,3.81,4336350.674176,19990,2.968,{"date":421,"open":17,"high":422,"low":225,"close":19,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",2.995,-0.08,-2.69,4469306.526412,18505,2.9064,{"date":429,"open":209,"high":211,"low":17,"close":128,"change":174,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",-1,4538987.310761,19772,2.9932,{"date":435,"open":188,"high":252,"low":436,"close":270,"change":423,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.985,-2.6,5065954.810833,24481,3.0286,{"date":442,"open":217,"high":443,"low":444,"close":198,"change":227,"percent_change":227,"volume":445,"transactions":446,"vwap":447},"2026-08-21",3.17,3.055,6431576.685975,19992,3.107,{"date":449,"open":450,"high":451,"low":209,"close":198,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",3.15,3.1879,-0.13,-4.05,5973167.571325,19193,3.0914,{"date":458,"open":261,"high":459,"low":281,"close":240,"change":202,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",3.25,0.63,5751324.343258,20368,3.1948,{"date":465,"open":209,"high":271,"low":18,"close":262,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",0.06,1.92,6140164.184735,19493,3.1307,{"date":472,"open":473,"high":291,"low":474,"close":250,"change":147,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",3.26,3.105,-5.72,8725140.369451,32430,3.1927,{"date":480,"open":281,"high":481,"low":281,"close":291,"change":317,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",3.47,5.73,16798478.028308,44672,3.3543,{"date":487,"open":394,"high":488,"low":489,"close":253,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",3.24,2.84,-0.16,-4.85,17765421.178997,46255,3.0785,{"date":496,"open":497,"high":498,"low":488,"close":499,"change":292,"percent_change":293,"volume":500,"transactions":501,"vwap":502},"2026-08-12",3.36,3.37,3.3,11685758.031636,41927,3.2831,{"date":504,"open":251,"high":505,"low":506,"close":507,"change":466,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",3.3099,3.16,3.29,1.86,7362276.566823,29935,3.2597,{"date":513,"open":250,"high":488,"low":201,"close":251,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",0.13,4.19,7748037.592509,31483,3.1534,{"date":520,"open":18,"high":506,"low":521,"close":217,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",2.965,0.17,5.8,9607474.095023,34073,3.0927,{"date":528,"open":529,"high":209,"low":530,"close":325,"change":218,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",2.87,2.8617,1.38,5329298.864397,25608,2.9403,{"date":536,"open":19,"high":128,"low":537,"close":19,"change":191,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",2.82,-2.03,6325877.755605,27155,2.8931,{"date":543,"open":489,"high":20,"low":489,"close":210,"change":514,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",4.61,10261458.451922,38256,2.9185,{"date":549,"open":550,"high":537,"low":551,"close":537,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",2.53,2.51,0.27,10.59,11403641.657527,38777,2.7447,{"date":558,"open":273,"high":559,"low":560,"close":561,"change":263,"percent_change":113,"volume":562,"transactions":563,"vwap":564},"2026-07-31",2.58,2.44,2.55,8358218.02173,30335,2.504,{"date":566,"open":567,"high":568,"low":569,"close":273,"change":415,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",2.49,2.61,2.47,4.49,9937544.004021,23169,2.5319,{"date":575,"open":576,"high":559,"low":577,"close":578,"change":308,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",2.48,2.42,2.45,-1.61,8169783.122198,19699,2.4876,{"date":584,"open":551,"high":585,"low":586,"close":567,"change":308,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",2.52,2.39,-1.58,7064074.853203,20099,2.4609,{"date":592,"open":550,"high":593,"low":594,"close":550,"change":218,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",2.595,2.5,1.61,5099950.484999,16204,2.5443,{"date":600,"open":601,"high":568,"low":576,"close":567,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",2.59,-0.09,-3.49,4893133.864012,15638,2.5175,{"date":608,"open":609,"high":610,"low":273,"close":559,"change":602,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",2.63,2.69,-3.37,5185255.99832,16066,2.6143,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":326,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",2.74,2.815,2.66,2.67,-3.96,4824685.124688,20569,2.7209,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",2.6,2.8,2.562,2.78,0.22,8.59,9591806.36111,25948,2.7059,{"date":637,"open":561,"high":638,"low":577,"close":273,"change":227,"percent_change":227,"volume":639,"transactions":640,"vwap":641},"2026-07-20",2.65,7152348.052735,25192,2.5301,{"date":643,"open":585,"high":568,"low":644,"close":273,"change":174,"percent_change":645,"volume":646,"transactions":9,"vwap":273},"2026-07-17",2.495,-1.16,13467100,{"date":648,"open":610,"high":649,"low":273,"close":601,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":601},"2026-07-16",2.765,-0.12,-4.43,8926400,{"date":654,"open":638,"high":344,"low":609,"close":655,"change":53,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-15",2.71,3.83,14265900,{"date":659,"open":644,"high":660,"low":567,"close":568,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":568},"2026-07-14",2.658,0.19,7.85,18495100,{"date":665,"open":666,"high":559,"low":667,"close":577,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":577},"2026-07-13",2.57,2.37,-0.15,-5.84,14230800,{"date":672,"open":673,"high":673,"low":561,"close":666,"change":68,"percent_change":674,"volume":675,"transactions":9,"vwap":666},"2026-07-10",2.64,-1.91,8389700,{"date":677,"open":609,"high":678,"low":593,"close":679,"change":174,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-09",2.76,2.62,-1.13,9798100,{"date":683,"open":666,"high":610,"low":666,"close":638,"change":272,"percent_change":252,"volume":684,"transactions":9,"vwap":638},"2026-07-08",9777600,{"date":686,"open":610,"high":655,"low":551,"close":666,"change":650,"percent_change":687,"volume":688,"transactions":9,"vwap":666},"2026-07-07",-4.46,17598000,{"date":690,"open":375,"high":691,"low":609,"close":610,"change":263,"percent_change":692,"volume":693,"transactions":9,"vwap":610},"2026-07-06",2.73,-0.37,7139100,{"date":695,"open":537,"high":17,"low":610,"close":375,"change":423,"percent_change":696,"volume":697,"transactions":9,"vwap":375},"2026-07-02",-2.88,14607500,{"date":699,"open":225,"high":252,"low":630,"close":630,"change":326,"percent_change":700,"volume":701,"transactions":9,"vwap":630},"2026-07-01",-3.81,18237800,{"date":703,"open":16,"high":20,"low":704,"close":19,"change":68,"percent_change":705,"volume":706,"transactions":9,"vwap":19},"2026-06-30",2.83,-1.7,12101600,{"date":708,"open":270,"high":253,"low":19,"close":16,"change":263,"percent_change":395,"volume":709,"transactions":9,"vwap":16},"2026-06-29",22124600,{"date":711,"open":594,"high":226,"low":569,"close":210,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":210},"2026-06-26",0.45,18,33773900,{"date":716,"open":717,"high":691,"low":594,"close":594,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":594},"2026-06-25",2.72,-0.23,-8.42,17216900,{"date":722,"open":226,"high":226,"low":655,"close":691,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":691},"2026-06-24",-0.27,-9,23579500,{"date":727,"open":198,"high":240,"low":17,"close":270,"change":147,"percent_change":728,"volume":729,"transactions":9,"vwap":270},"2026-06-23",-5.96,14720300,{"date":731,"open":732,"high":497,"low":242,"close":262,"change":692,"percent_change":733,"volume":734,"transactions":9,"vwap":262},"2026-06-22",3.33,-10.39,24548600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",3.48,3.58,3.28,3.56,0.07,2.01,36498600,{"date":745,"open":289,"high":746,"low":291,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-17",3.71,3.49,0.14,4.18,25587600,{"date":752,"open":753,"high":754,"low":459,"close":289,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":289},"2026-06-16",3.45,3.53,-0.21,-5.9,28691800,{"date":759,"open":760,"high":761,"low":762,"close":740,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":740},"2026-06-15",3.92,4.17,3.55,-0.35,-8.95,43227700,{"date":767,"open":768,"high":769,"low":740,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-12",4.96,5,3.91,-1.82,-31.76,147711800,{"date":775,"open":776,"high":777,"low":778,"close":482,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":482},"2026-06-11",4.64,6.17,4.63,1.02,21.66,124775500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":169,"percent_change":568,"volume":788,"transactions":9,"vwap":787},"2026-06-10",4.41,4.92,4.27,4.71,35073300,{"date":790,"open":791,"high":792,"low":749,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-09",4.23,4.89,4.59,0.47,11.41,55286900,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-08",4.55,4.56,4.12,-0.26,-5.94,27434900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":395,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-05",4.45,4.83,4.21,4.38,-7.2,34293500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-04",4.2,5.18,4.06,4.72,0.43,10.02,74824500,{"date":823,"open":824,"high":825,"low":515,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-03",4.58,5.088,4.29,-0.3,-6.54,56417300,{"date":831,"open":832,"high":833,"low":834,"close":793,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":793},"2026-06-02",6.74,6.76,4.51,-2.93,-38.96,129510100,{"date":839,"open":840,"high":26,"low":841,"close":842,"change":219,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-01",7.275,6.25,7.52,21.68,286064100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-29",4.8,6.61,4.34,6.18,1.65,36.42,178822200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-28",3.65,4.54,3.54,4.53,0.74,19.53,45463500,{"date":864,"open":746,"high":865,"low":481,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-27",3.885,3.79,0.28,7.98,33893100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":552,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-26",3.34,3.89,3.152,3.51,8.33,39458800,{"date":879,"open":628,"high":338,"low":880,"close":488,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":488},"2026-05-22",2.775,0.49,17.82,36357500,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":867,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-21",2.46,2.75,2.425,11.34,13365400,{"date":892,"open":594,"high":893,"low":894,"close":569,"change":174,"percent_change":895,"volume":896,"transactions":9,"vwap":569},"2026-05-20",2.54,2.41,-1.2,6929500,{"date":898,"open":273,"high":899,"low":900,"close":594,"change":423,"percent_change":901,"volume":902,"transactions":9,"vwap":594},"2026-05-19",2.575,2.415,-3.1,8509100,{"date":904,"open":324,"high":450,"low":561,"close":559,"change":718,"percent_change":905,"volume":906,"transactions":9,"vwap":559},"2026-05-18",-8.19,14613500,{"date":908,"open":375,"high":450,"low":909,"close":910,"change":21,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-15",2.68,2.81,-2.43,13424200,{"date":914,"open":489,"high":210,"low":915,"close":225,"change":227,"percent_change":227,"volume":916,"transactions":9,"vwap":225},"2026-05-14",2.79,13087000,{"date":918,"open":628,"high":919,"low":655,"close":225,"change":369,"percent_change":251,"volume":920,"transactions":9,"vwap":225},"2026-05-13",2.935,9143900,{"date":922,"open":529,"high":923,"low":375,"close":915,"change":452,"percent_change":924,"volume":925,"transactions":9,"vwap":915},"2026-05-12",2.925,-4.45,6967600,{"date":927,"open":529,"high":209,"low":928,"close":190,"change":401,"percent_change":402,"volume":929,"transactions":9,"vwap":190},"2026-05-11",2.77,10640500,{"date":931,"open":893,"high":209,"low":585,"close":16,"change":819,"percent_change":932,"volume":933,"transactions":9,"vwap":16},"2026-05-08",17.13,16260400,{"date":935,"open":673,"high":638,"low":594,"close":551,"change":668,"percent_change":936,"volume":937,"transactions":9,"vwap":551},"2026-05-07",-5.64,4679300,{"date":939,"open":569,"high":619,"low":886,"close":619,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":619},"2026-05-06",0.21,8.57,4720200,{"date":944,"open":893,"high":561,"low":945,"close":578,"change":21,"percent_change":946,"volume":947,"transactions":9,"vwap":578},"2026-05-05",2.4,-2.78,4497100,{"date":949,"open":568,"high":679,"low":594,"close":585,"change":452,"percent_change":950,"volume":951,"transactions":9,"vwap":585},"2026-05-04",-4.91,4981900,{"date":953,"open":586,"high":619,"low":954,"close":638,"change":552,"percent_change":889,"volume":955,"transactions":9,"vwap":638},"2026-05-01",2.373,12278900,{"date":957,"open":894,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-30",2.435,2.375,2.38,0.05,2.15,3600600,{"date":965,"open":960,"high":586,"low":966,"close":967,"change":68,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-29",2.27,2.33,-2.1,6345300,{"date":971,"open":551,"high":972,"low":960,"close":960,"change":490,"percent_change":973,"volume":974,"transactions":9,"vwap":960},"2026-04-28",2.529,-6.3,6496200,{"date":976,"open":559,"high":601,"low":576,"close":893,"change":308,"percent_change":977,"volume":978,"transactions":9,"vwap":893},"2026-04-27",-1.55,5343300,{"date":980,"open":717,"high":691,"low":561,"close":559,"change":452,"percent_change":981,"volume":982,"transactions":9,"vwap":559},"2026-04-24",-4.8,10890900,{"date":984,"open":225,"high":19,"low":985,"close":655,"change":147,"percent_change":986,"volume":987,"transactions":9,"vwap":655},"2026-04-23",2.675,-6.55,7142300,{"date":989,"open":18,"high":280,"low":324,"close":344,"change":401,"percent_change":402,"volume":990,"transactions":9,"vwap":344},"2026-04-22",10630200,{"date":992,"open":325,"high":280,"low":344,"close":190,"change":227,"percent_change":227,"volume":993,"transactions":9,"vwap":190},"2026-04-21",13624300,{"date":995,"open":19,"high":210,"low":324,"close":190,"change":263,"percent_change":395,"volume":996,"transactions":9,"vwap":190},"2026-04-20",8227900,{"date":998,"open":189,"high":280,"low":325,"close":325,"change":452,"percent_change":999,"volume":1000,"transactions":9,"vwap":325},"2026-04-17",-4.25,8904300,{"date":1002,"open":910,"high":217,"low":1003,"close":189,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":189},"2026-04-16",2.754,0.23,8.13,9143400,{"date":1008,"open":225,"high":1009,"low":717,"close":704,"change":191,"percent_change":1010,"volume":1011,"transactions":9,"vwap":704},"2026-04-15",2.886,-2.08,8193400,{"date":1013,"open":201,"high":280,"low":394,"close":19,"change":243,"percent_change":1014,"volume":1015,"transactions":9,"vwap":19},"2026-04-14",-3.34,7404200,{"date":1017,"open":16,"high":201,"low":537,"close":226,"change":174,"percent_change":1018,"volume":1019,"transactions":9,"vwap":226},"2026-04-13",-0.99,9761500,{"date":1021,"open":270,"high":499,"low":226,"close":188,"change":961,"percent_change":1022,"volume":1023,"transactions":9,"vwap":188},"2026-04-10",1.68,14402300,{"date":1025,"open":190,"high":281,"low":704,"close":128,"change":227,"percent_change":227,"volume":1026,"transactions":9,"vwap":128},"2026-04-09",7097500,{"date":1028,"open":1029,"high":291,"low":351,"close":128,"change":401,"percent_change":1030,"volume":1031,"transactions":9,"vwap":128},"2026-04-08",3.295,-0.67,12662300,{"date":1033,"open":242,"high":450,"low":617,"close":226,"change":423,"percent_change":1034,"volume":1035,"transactions":9,"vwap":226},"2026-04-07",-2.61,19576500,{"date":1037,"open":655,"high":280,"low":909,"close":201,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":201},"2026-04-06",0.61,24.8,34917700,{"date":1042,"open":1043,"high":601,"low":1044,"close":886,"change":466,"percent_change":594,"volume":1045,"transactions":9,"vwap":886},"2026-04-02",2.35,2.26,6565400,{"date":1047,"open":666,"high":559,"low":1043,"close":945,"change":174,"percent_change":1048,"volume":1049,"transactions":9,"vwap":945},"2026-04-01",-1.23,6323300,{"date":1051,"open":577,"high":928,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-31",2.3,2.43,0.26,11.98,22608600,{"date":1058,"open":1052,"high":1059,"low":27,"close":1060,"change":602,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-30",2.31,2.17,-3.98,6257300,{"date":1064,"open":667,"high":1065,"low":1066,"close":1044,"change":452,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1044},"2026-03-27",2.398,2.25,-5.44,2300000,{"date":1070,"open":576,"high":576,"low":667,"close":586,"change":452,"percent_change":1071,"volume":1072,"transactions":9,"vwap":586},"2026-03-26",-5.16,2443300,{"date":1074,"open":560,"high":638,"low":1053,"close":585,"change":748,"percent_change":1075,"volume":1076,"transactions":9,"vwap":585},"2026-03-25",5.88,3815800,{"date":1078,"open":577,"high":1079,"low":960,"close":960,"change":308,"percent_change":1080,"volume":1081,"transactions":9,"vwap":960},"2026-03-24",2.485,-1.65,1491900,{"date":1083,"open":886,"high":594,"low":577,"close":577,"change":263,"percent_change":1084,"volume":1085,"transactions":9,"vwap":577},"2026-03-23",-0.41,1660500,{"date":1087,"open":594,"high":893,"low":945,"close":1053,"change":21,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1053},"2026-03-20",-2.8,2418400,{"date":1091,"open":550,"high":1092,"low":1093,"close":594,"change":423,"percent_change":901,"volume":1094,"transactions":9,"vwap":594},"2026-03-19",2.565,2.464,1718800,{"date":1096,"open":609,"high":620,"low":273,"close":559,"change":21,"percent_change":1097,"volume":1098,"transactions":9,"vwap":559},"2026-03-18",-2.64,1262900,{"date":1100,"open":594,"high":1101,"low":1102,"close":638,"change":522,"percent_change":1103,"volume":1104,"transactions":9,"vwap":638},"2026-03-17",2.695,2.475,6.85,2291900,{"date":1106,"open":567,"high":1107,"low":1108,"close":576,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":576},"2026-03-16",2.525,2.451,0.03,1.22,1294500,{"date":1113,"open":551,"high":893,"low":578,"close":578,"change":191,"percent_change":1114,"volume":1115,"transactions":9,"vwap":578},"2026-03-13",-2.39,1532300,{"date":1117,"open":585,"high":601,"low":594,"close":551,"change":308,"percent_change":254,"volume":1118,"transactions":9,"vwap":551},"2026-03-12",1396400,{"date":1120,"open":585,"high":273,"low":594,"close":561,"change":961,"percent_change":1121,"volume":1122,"transactions":9,"vwap":561},"2026-03-11",2,1304900,{"date":1124,"open":893,"high":1092,"low":594,"close":594,"change":308,"percent_change":254,"volume":1125,"transactions":9,"vwap":594},"2026-03-10",1208600,{"date":1127,"open":567,"high":273,"low":1053,"close":893,"change":202,"percent_change":1128,"volume":1129,"transactions":9,"vwap":893},"2026-03-09",0.79,1353700,{"date":1131,"open":585,"high":559,"low":594,"close":585,"change":308,"percent_change":1132,"volume":1133,"transactions":9,"vwap":585},"2026-03-06",-1.56,1408300,{"date":1135,"open":601,"high":620,"low":585,"close":273,"change":68,"percent_change":1136,"volume":1137,"transactions":9,"vwap":273},"2026-03-05",-1.92,1544900,{"date":1139,"open":666,"high":679,"low":1107,"close":568,"change":741,"percent_change":678,"volume":1140,"transactions":9,"vwap":568},"2026-03-04",1701500,{"date":1142,"open":585,"high":568,"low":585,"close":893,"change":191,"percent_change":1143,"volume":1144,"transactions":9,"vwap":893},"2026-03-03",-2.31,1967400,{"date":1146,"open":567,"high":673,"low":578,"close":627,"change":961,"percent_change":1147,"volume":1148,"transactions":9,"vwap":627},"2026-03-02",1.96,2653700,{"date":1150,"open":679,"high":679,"low":594,"close":561,"change":602,"percent_change":1151,"volume":1152,"transactions":9,"vwap":561},"2026-02-27",-3.41,1385900,{"date":1154,"open":568,"high":638,"low":561,"close":673,"change":466,"percent_change":967,"volume":1155,"transactions":9,"vwap":673},"2026-02-26",1994300,{"date":1157,"open":601,"high":609,"low":550,"close":559,"change":1109,"percent_change":1158,"volume":1159,"transactions":9,"vwap":559},"2026-02-25",1.18,1912700,{"date":1161,"open":1053,"high":568,"low":894,"close":561,"change":169,"percent_change":1162,"volume":1163,"transactions":9,"vwap":561},"2026-02-24",4.94,1984600,{"date":1165,"open":577,"high":1166,"low":586,"close":1053,"change":174,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1053},"2026-02-23",2.455,-1.22,1502200,{"date":1170,"open":585,"high":601,"low":886,"close":886,"change":602,"percent_change":1171,"volume":1172,"transactions":9,"vwap":886},"2026-02-20",-3.53,1499800,{"date":1174,"open":576,"high":666,"low":1175,"close":561,"change":961,"percent_change":1121,"volume":1176,"transactions":9,"vwap":561},"2026-02-19",2.431,1545000,{"date":1178,"open":585,"high":899,"low":576,"close":594,"change":227,"percent_change":227,"volume":1179,"transactions":9,"vwap":594},"2026-02-18",1711200,{"date":1181,"open":585,"high":893,"low":886,"close":594,"change":191,"percent_change":1182,"volume":1183,"transactions":9,"vwap":594},"2026-02-17",-2.34,1239100,{"date":1185,"open":666,"high":638,"low":1107,"close":273,"change":292,"percent_change":1186,"volume":1187,"transactions":9,"vwap":273},"2026-02-13",0.39,1918800,{"date":1189,"open":638,"high":638,"low":576,"close":561,"change":21,"percent_change":1190,"volume":1191,"transactions":9,"vwap":561},"2026-02-12",-2.67,2118800,{"date":1193,"open":617,"high":678,"low":273,"close":679,"change":602,"percent_change":1194,"volume":1195,"transactions":9,"vwap":679},"2026-02-11",-3.32,2710700,{"date":1197,"open":375,"high":630,"low":638,"close":655,"change":292,"percent_change":1198,"volume":1199,"transactions":9,"vwap":655},"2026-02-10",0.37,2395600,{"date":1201,"open":559,"high":655,"low":585,"close":375,"change":522,"percent_change":1202,"volume":1203,"transactions":9,"vwap":375},"2026-02-09",6.72,3437600,{"date":1205,"open":945,"high":666,"low":945,"close":550,"change":317,"percent_change":1206,"volume":1207,"transactions":9,"vwap":550},"2026-02-06",7.66,3672800,{"date":1209,"open":594,"high":273,"low":1210,"close":1043,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1043},"2026-02-05",2.34,-0.22,-8.56,4411600,{"date":1215,"open":887,"high":887,"low":585,"close":666,"change":668,"percent_change":1216,"volume":1217,"transactions":9,"vwap":666},"2026-02-04",-5.51,4134800,{"date":1219,"open":887,"high":704,"low":593,"close":717,"change":218,"percent_change":1220,"volume":1221,"transactions":9,"vwap":717},"2026-02-03",1.49,4151600,{"date":1223,"open":628,"high":537,"low":909,"close":909,"change":361,"percent_change":728,"volume":1224,"transactions":9,"vwap":909},"2026-02-02",4550100,{"date":1226,"open":325,"high":17,"low":537,"close":394,"change":423,"percent_change":1227,"volume":1228,"transactions":9,"vwap":394},"2026-01-30",-2.73,4197200,{"date":1230,"open":211,"high":211,"low":529,"close":325,"change":243,"percent_change":1231,"volume":1232,"transactions":9,"vwap":325},"2026-01-29",-3.3,5516900,{"date":1234,"open":506,"high":443,"low":352,"close":209,"change":650,"percent_change":700,"volume":1235,"transactions":9,"vwap":209},"2026-01-28",3882400,{"date":1237,"open":188,"high":261,"low":270,"close":450,"change":748,"percent_change":1238,"volume":1239,"transactions":9,"vwap":450},"2026-01-27",4.65,4482800,{"date":1241,"open":189,"high":201,"low":18,"close":20,"change":191,"percent_change":192,"volume":1242,"transactions":9,"vwap":20},"2026-01-26",3881400,{"date":1244,"open":271,"high":240,"low":1245,"close":201,"change":326,"percent_change":1246,"volume":1247,"transactions":9,"vwap":201},"2026-01-23",3.045,-3.46,3527300,{"date":1249,"open":209,"high":473,"low":352,"close":261,"change":317,"percent_change":1250,"volume":1251,"transactions":9,"vwap":261},"2026-01-22",6,8201300,{"date":1253,"open":188,"high":252,"low":529,"close":270,"change":227,"percent_change":227,"volume":1254,"transactions":9,"vwap":270},"2026-01-21",6058400,{"date":1256,"open":189,"high":199,"low":18,"close":270,"change":243,"percent_change":1257,"volume":1258,"transactions":9,"vwap":270},"2026-01-20",-3.23,6127800,{"date":1260,"open":198,"high":1261,"low":1262,"close":217,"change":741,"percent_change":1059,"volume":1263,"transactions":9,"vwap":217},"2026-01-16",3.316,3.065,6085800,{"date":1265,"open":280,"high":217,"low":188,"close":209,"change":191,"percent_change":1266,"volume":1267,"transactions":9,"vwap":209},"2026-01-15",-1.94,3450300,{"date":1269,"open":189,"high":443,"low":209,"close":280,"change":202,"percent_change":1270,"volume":1271,"transactions":9,"vwap":280},"2026-01-14",0.65,4506800,{"date":1273,"open":251,"high":459,"low":211,"close":201,"change":650,"percent_change":1274,"volume":1275,"transactions":9,"vwap":201},"2026-01-13",-3.76,3725000,{"date":1277,"open":443,"high":1278,"low":242,"close":262,"change":292,"percent_change":118,"volume":1279,"transactions":9,"vwap":262},"2026-01-12",3.218,4977400,{"date":1281,"open":368,"high":872,"low":506,"close":261,"change":1109,"percent_change":1282,"volume":1283,"transactions":9,"vwap":261},"2026-01-09",0.95,5328600,{"date":1285,"open":261,"high":507,"low":252,"close":450,"change":401,"percent_change":1286,"volume":1287,"transactions":9,"vwap":450},"2026-01-08",-0.63,4114700,{"date":1289,"open":291,"high":291,"low":506,"close":443,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":443},"2026-01-07",-0.18,-5.37,3833900,{"date":1294,"open":739,"high":497,"low":1295,"close":289,"change":53,"percent_change":198,"volume":1296,"transactions":9,"vwap":289},"2026-01-06",3.165,5305200,{"date":1298,"open":279,"high":1299,"low":251,"close":459,"change":308,"percent_change":1167,"volume":1300,"transactions":9,"vwap":459},"2026-01-05",3.365,4310200,{"date":1302,"open":1303,"high":872,"low":506,"close":507,"change":272,"percent_change":567,"volume":1304,"transactions":9,"vwap":507},"2026-01-02",3.27,3279200,{"date":1306,"open":739,"high":507,"low":450,"close":240,"change":602,"percent_change":1227,"volume":1307,"transactions":9,"vwap":240},"2025-12-31",3219900,{"date":1309,"open":506,"high":1310,"low":1311,"close":499,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":499},"2025-12-30",3.325,3.158,0.15,4.76,4138500,{"date":1316,"open":217,"high":199,"low":1317,"close":450,"change":263,"percent_change":1318,"volume":1319,"transactions":9,"vwap":450},"2025-12-29",3.075,-0.32,3794800,{"date":1321,"open":291,"high":291,"low":217,"close":506,"change":1290,"percent_change":1322,"volume":1323,"transactions":9,"vwap":506},"2025-12-26",-5.39,6661700,{"date":1325,"open":1326,"high":1326,"low":1327,"close":872,"change":1290,"percent_change":1328,"volume":1329,"transactions":9,"vwap":872},"2025-12-24",3.64,3.275,-5.11,4497200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1290,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-23",3.77,3.798,3.52,-4.86,5480400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-22",3.59,4.04,3.545,3.7,0.2,5.71,11689500,{"date":1347,"open":507,"high":1348,"low":1303,"close":1349,"change":631,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-19",3.6,3.5,6.71,7943900,{"date":1353,"open":1354,"high":338,"low":473,"close":739,"change":741,"percent_change":1355,"volume":1356,"transactions":9,"vwap":739},"2025-12-18",3.4,2.18,5128800,{"date":1358,"open":271,"high":1359,"low":1360,"close":240,"change":415,"percent_change":762,"volume":1361,"transactions":9,"vwap":240},"2025-12-17",3.38,3.035,7826000,{"date":1363,"open":242,"high":262,"low":325,"close":217,"change":272,"percent_change":638,"volume":1364,"transactions":9,"vwap":217},"2025-12-16",5531100,{"date":1366,"open":507,"high":279,"low":190,"close":188,"change":1211,"percent_change":1367,"volume":1368,"transactions":9,"vwap":188},"2025-12-15",-6.79,9561200,{"date":1370,"open":754,"high":1371,"low":488,"close":488,"change":264,"percent_change":1372,"volume":1373,"transactions":9,"vwap":488},"2025-12-12",3.585,-8.73,7060600,{"date":1375,"open":1376,"high":1377,"low":1349,"close":762,"change":174,"percent_change":1378,"volume":1379,"transactions":9,"vwap":762},"2025-12-11",3.61,3.624,-0.84,4057500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":738,"change":718,"percent_change":1385,"volume":1386,"transactions":9,"vwap":738},"2025-12-10",3.82,3.827,3.57,-6.04,5599100,{"date":1388,"open":1389,"high":1390,"low":1348,"close":416,"change":97,"percent_change":1391,"volume":1392,"transactions":9,"vwap":416},"2025-12-09",3.985,4.02,-16.26,15739100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":799,"change":300,"percent_change":1398,"volume":1399,"transactions":9,"vwap":799},"2025-12-08",4.36,4.57,4.3,5.57,2715600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1290,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-05",4.47,4.496,4.22,4.31,-4.01,2346700,{"date":1409,"open":1410,"high":1411,"low":749,"close":570,"change":748,"percent_change":199,"volume":1412,"transactions":9,"vwap":570},"2025-12-04",4.25,4.495,4432600,{"date":1414,"open":760,"high":1415,"low":1416,"close":1417,"change":712,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-03",4.37,3.879,4.35,11.54,3678500,{"date":1421,"open":1422,"high":1423,"low":1382,"close":1424,"change":415,"percent_change":344,"volume":1425,"transactions":9,"vwap":1424},"2025-12-02",3.85,4.015,3.9,1996500,{"date":1427,"open":1382,"high":760,"low":746,"close":866,"change":423,"percent_change":1428,"volume":1429,"transactions":9,"vwap":866},"2025-12-01",-2.07,1499200,{"date":1431,"open":1432,"high":1424,"low":1433,"close":1434,"change":522,"percent_change":793,"volume":1435,"transactions":9,"vwap":1434},"2025-11-28",3.72,3.715,3.87,1793200,{"date":1437,"open":858,"high":1438,"low":1349,"close":1342,"change":661,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1342},"2025-11-26",3.73,5.41,1749700,{"date":1442,"open":497,"high":754,"low":1443,"close":875,"change":1312,"percent_change":1444,"volume":1445,"transactions":9,"vwap":875},"2025-11-25",3.343,4.46,1805500,{"date":1447,"open":1359,"high":1448,"low":271,"close":497,"change":401,"percent_change":1449,"volume":1450,"transactions":9,"vwap":497},"2025-11-24",3.389,-0.59,2744100,{"date":1452,"open":1354,"high":1453,"low":1454,"close":1359,"change":68,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1359},"2025-11-21",3.495,3.215,-1.46,2649500,{"date":1458,"open":762,"high":1459,"low":1460,"close":1461,"change":174,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-20",3.787,3.425,3.43,-0.87,3481000,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":602,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-19",3.62,3.405,3.46,-2.54,1993800,{"date":1472,"open":1349,"high":1339,"low":1473,"close":762,"change":174,"percent_change":1378,"volume":1474,"transactions":9,"vwap":762},"2025-11-18",3.351,2523100,{"date":1476,"open":856,"high":89,"low":875,"close":738,"change":602,"percent_change":1477,"volume":1478,"transactions":9,"vwap":738},"2025-11-17",-2.45,2680700,{"date":1480,"open":473,"high":866,"low":459,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-14",3.67,0.36,10.88,6110000,{"date":1486,"open":740,"high":1348,"low":739,"close":279,"change":264,"percent_change":1212,"volume":1487,"transactions":9,"vwap":279},"2025-11-13",4671600,{"date":1489,"open":1490,"high":1491,"low":1348,"close":1466,"change":401,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1466},"2025-11-12",3.68,3.835,-0.55,2226800,{"date":1495,"open":1348,"high":1326,"low":1349,"close":1326,"change":961,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1326},"2025-11-11",1.39,2005000,{"date":1499,"open":1342,"high":1500,"low":1501,"close":1339,"change":227,"percent_change":227,"volume":1502,"transactions":9,"vwap":1339},"2025-11-10",3.75,3.575,1625300,{"date":1504,"open":1349,"high":1376,"low":289,"close":1339,"change":292,"percent_change":867,"volume":1505,"transactions":9,"vwap":1339},"2025-11-07",2487300,{"date":1507,"open":1508,"high":1342,"low":740,"close":738,"change":191,"percent_change":1080,"volume":1509,"transactions":9,"vwap":738},"2025-11-06",3.66,1883300,{"date":1511,"open":737,"high":1438,"low":481,"close":1326,"change":748,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1326},"2025-11-05",4,2812700,{"date":1515,"open":740,"high":1490,"low":1349,"close":1349,"change":490,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1349},"2025-11-04",-4.37,3083000,{"date":1519,"open":1520,"high":1520,"low":1466,"close":1508,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2025-11-03",3.95,-0.28,-7.11,3690400,{"date":1525,"open":656,"high":815,"low":1526,"close":1527,"change":169,"percent_change":253,"volume":1528,"transactions":9,"vwap":1527},"2025-10-31",3.78,3.94,7712900,{"date":1530,"open":760,"high":1531,"low":416,"close":1382,"change":282,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1382},"2025-10-30",3.97,-4.98,2719600,{"date":1535,"open":817,"high":1536,"low":1531,"close":1390,"change":174,"percent_change":97,"volume":1537,"transactions":9,"vwap":1390},"2025-10-29",4.166,2986200,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":650,"percent_change":696,"volume":1543,"transactions":9,"vwap":1542},"2025-10-28",4.16,3.98,4.05,3596400,{"date":1545,"open":1546,"high":1547,"low":1512,"close":761,"change":522,"percent_change":1410,"volume":1548,"transactions":9,"vwap":761},"2025-10-27",4.1,4.215,3484800,{"date":1550,"open":1551,"high":1552,"low":1541,"close":1512,"change":1109,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1512},"2025-10-24",4.01,4.28,0.76,4460000,{"date":1556,"open":1438,"high":1557,"low":1481,"close":1531,"change":1558,"percent_change":1202,"volume":1559,"transactions":9,"vwap":1531},"2025-10-23",4.03,0.25,3836400,{"date":1561,"open":873,"high":1562,"low":858,"close":1432,"change":1211,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1432},"2025-10-22",3.93,-5.58,5203500,{"date":1566,"open":1546,"high":1546,"low":1567,"close":1527,"change":282,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1527},"2025-10-21",3.86,-4.83,3713000,{"date":1571,"open":1572,"high":791,"low":1557,"close":1573,"change":466,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-20",4.15,4.14,1.47,2781500,{"date":1577,"open":1578,"high":1579,"low":1390,"close":1580,"change":763,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-17",4.4,4.48,4.08,-7.9,5427000,{"date":1584,"open":1585,"high":1586,"low":1415,"close":1587,"change":361,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-16",4.73,5.23,4.43,-3.7,10842800,{"date":1591,"open":1592,"high":1593,"low":1579,"close":1594,"change":68,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-15",4.74,4.98,4.6,-1.08,6252700,{"date":1598,"open":1599,"high":1600,"low":1551,"close":1238,"change":867,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1238},"2025-10-14",4.24,4.67,6.41,7483200,{"date":1604,"open":1573,"high":1415,"low":1605,"close":1415,"change":867,"percent_change":1103,"volume":1606,"transactions":9,"vwap":1415},"2025-10-13",3.96,5958600,{"date":1608,"open":1546,"high":1609,"low":1610,"close":1611,"change":1109,"percent_change":860,"volume":1612,"transactions":9,"vwap":1611},"2025-10-10",4.69,4.023,4.09,11670100,{"date":1614,"open":815,"high":1410,"low":1615,"close":817,"change":191,"percent_change":1455,"volume":1616,"transactions":9,"vwap":817},"2025-10-09",3.99,2638100,{"date":1618,"open":1615,"high":810,"low":1615,"close":801,"change":1312,"percent_change":1526,"volume":1619,"transactions":9,"vwap":801},"2025-10-08",5561100,{"date":1621,"open":1611,"high":776,"low":1622,"close":1531,"change":326,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1531},"2025-10-07",3.905,-2.7,8567300,{"date":1626,"open":810,"high":1578,"low":1627,"close":1580,"change":282,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1580},"2025-10-06",4.07,-4.67,3874900,{"date":1631,"open":1627,"high":1632,"low":1627,"close":1552,"change":300,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1552},"2025-10-03",4.42,5.94,7131900,{"date":1636,"open":1424,"high":1611,"low":656,"close":1340,"change":1343,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1340},"2025-10-02",5.21,3937700,{"date":1640,"open":1332,"high":801,"low":1332,"close":1641,"change":401,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-01",3.84,-0.52,5138000,{"date":1645,"open":481,"high":1424,"low":1468,"close":1567,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1567},"2025-09-30",0.35,9.97,7387100,{"date":1650,"open":753,"high":858,"low":732,"close":875,"change":369,"percent_change":609,"volume":1651,"transactions":9,"vwap":875},"2025-09-29",2893400,{"date":1653,"open":1349,"high":1654,"low":289,"close":338,"change":68,"percent_change":1655,"volume":1656,"transactions":9,"vwap":338},"2025-09-26",3.555,-1.44,2261000,{"date":1658,"open":1348,"high":1659,"low":498,"close":481,"change":723,"percent_change":1660,"volume":1661,"transactions":9,"vwap":481},"2025-09-25",3.649,-7.22,4014100,{"date":1663,"open":873,"high":1627,"low":1490,"close":1664,"change":263,"percent_change":723,"volume":1665,"transactions":9,"vwap":1664},"2025-09-24",3.74,4971400,{"date":1667,"open":1668,"high":1512,"low":1668,"close":1500,"change":1186,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1500},"2025-09-23",3.39,11.61,13405700,{"date":1672,"open":459,"high":858,"low":488,"close":497,"change":741,"percent_change":27,"volume":1673,"transactions":9,"vwap":497},"2025-09-22",4863100,{"date":1675,"open":279,"high":497,"low":1303,"close":507,"change":227,"percent_change":227,"volume":1676,"transactions":9,"vwap":507},"2025-09-19",2946700,{"date":1678,"open":499,"high":498,"low":251,"close":507,"change":218,"percent_change":1679,"volume":1680,"transactions":9,"vwap":507},"2025-09-18",1.23,2398300,{"date":1682,"open":739,"high":1461,"low":488,"close":459,"change":174,"percent_change":1683,"volume":1684,"transactions":9,"vwap":459},"2025-09-17",-0.91,4456700,{"date":1686,"open":499,"high":1687,"low":199,"close":739,"change":227,"percent_change":227,"volume":1688,"transactions":9,"vwap":739},"2025-09-16",3.355,2030200,{"date":1690,"open":289,"high":1468,"low":251,"close":739,"change":174,"percent_change":1683,"volume":1691,"transactions":9,"vwap":739},"2025-09-15",2806700,{"date":1693,"open":739,"high":1354,"low":251,"close":279,"change":961,"percent_change":1694,"volume":1695,"transactions":9,"vwap":279},"2025-09-12",1.53,3343800,{"date":1697,"open":253,"high":338,"low":250,"close":473,"change":514,"percent_change":1572,"volume":1698,"transactions":9,"vwap":473},"2025-09-11",4044000,{"date":1700,"open":261,"high":1701,"low":281,"close":250,"change":308,"percent_change":1702,"volume":1703,"transactions":9,"vwap":250},"2025-09-10",3.195,-1.26,1281100,{"date":1705,"open":271,"high":488,"low":253,"close":443,"change":423,"percent_change":1706,"volume":1707,"transactions":9,"vwap":443},"2025-09-09",-2.46,1125700,{"date":1709,"open":488,"high":499,"low":443,"close":459,"change":1109,"percent_change":1710,"volume":1711,"transactions":9,"vwap":459},"2025-09-08",0.93,1777100,{"date":1713,"open":281,"high":459,"low":189,"close":199,"change":748,"percent_change":799,"volume":1714,"transactions":9,"vwap":199},"2025-09-05",2182400,{"date":1716,"open":198,"high":217,"low":1360,"close":198,"change":227,"percent_change":227,"volume":1717,"transactions":9,"vwap":198},"2025-09-04",738400,{"date":1719,"open":201,"high":450,"low":189,"close":198,"change":263,"percent_change":1318,"volume":1720,"transactions":9,"vwap":198},"2025-09-03",1494400,{"date":1722,"open":201,"high":281,"low":18,"close":280,"change":401,"percent_change":1723,"volume":1724,"transactions":9,"vwap":280},"2025-09-02",-0.64,1775700,{"date":1726,"open":450,"high":450,"low":201,"close":252,"change":401,"percent_change":1723,"volume":1727,"transactions":9,"vwap":252},"2025-08-29",1599400,{"date":1729,"open":443,"high":240,"low":211,"close":250,"change":218,"percent_change":1730,"volume":1731,"transactions":9,"vwap":250},"2025-08-28",1.29,1696400,{"date":1733,"open":253,"high":506,"low":198,"close":280,"change":68,"percent_change":1734,"volume":1735,"transactions":9,"vwap":280},"2025-08-27",-1.59,2454900,{"date":1737,"open":872,"high":1738,"low":1739,"close":253,"change":361,"percent_change":1740,"volume":1741,"transactions":9,"vwap":253},"2025-08-26",3.349,3.115,-5.14,2577000,{"date":1743,"open":261,"high":737,"low":261,"close":279,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":279},"2025-08-25",0.16,5.08,6133800,{"date":1748,"open":211,"high":506,"low":226,"close":450,"change":1744,"percent_change":1749,"volume":1750,"transactions":9,"vwap":450},"2025-08-22",5.35,2850500,{"date":1752,"open":210,"high":188,"low":16,"close":226,"change":292,"percent_change":345,"volume":1753,"transactions":9,"vwap":226},"2025-08-21",1240300,{"date":1755,"open":210,"high":20,"low":325,"close":18,"change":292,"percent_change":345,"volume":1756,"transactions":9,"vwap":18},"2025-08-20",1194500,{"date":1758,"open":209,"high":209,"low":190,"close":128,"change":174,"percent_change":430,"volume":1759,"transactions":9,"vwap":128},"2025-08-19",1761000,{"date":1761,"open":226,"high":242,"low":128,"close":270,"change":292,"percent_change":74,"volume":1762,"transactions":9,"vwap":270},"2025-08-18",1657100,{"date":1764,"open":20,"high":198,"low":17,"close":226,"change":174,"percent_change":1018,"volume":1765,"transactions":9,"vwap":226},"2025-08-15",1788100,{"date":1767,"open":270,"high":242,"low":325,"close":188,"change":401,"percent_change":1768,"volume":1769,"transactions":9,"vwap":188},"2025-08-14",-0.66,2322200,{"date":1771,"open":189,"high":1772,"low":190,"close":242,"change":961,"percent_change":1773,"volume":1774,"transactions":9,"vwap":242},"2025-08-13",3.085,1.67,4022400,{"date":1776,"open":209,"high":1317,"low":325,"close":226,"change":202,"percent_change":1777,"volume":1778,"transactions":9,"vwap":226},"2025-08-12",0.67,3094100,{"date":1780,"open":280,"high":217,"low":190,"close":128,"change":452,"percent_change":1781,"volume":1782,"transactions":9,"vwap":128},"2025-08-11",-4.19,4387800,{"date":1784,"open":473,"high":507,"low":198,"close":217,"change":1318,"percent_change":1785,"volume":1786,"transactions":9,"vwap":217},"2025-08-08",-9.36,4368200,{"date":1788,"open":1789,"high":1424,"low":497,"close":338,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":338},"2025-08-07",3.8,-0.36,-9.52,6402100,{"date":1794,"open":1527,"high":1605,"low":1438,"close":1526,"change":755,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1526},"2025-08-06",-5.26,3381700,{"date":1798,"open":1527,"high":1615,"low":1567,"close":1615,"change":415,"percent_change":489,"volume":1799,"transactions":9,"vwap":1615},"2025-08-05",2071600,{"date":1801,"open":746,"high":1802,"low":1803,"close":1804,"change":1343,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-04",3.937,3.705,3.88,5.43,2786900,{"date":1808,"open":1481,"high":1526,"low":1809,"close":1490,"change":650,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1490},"2025-08-01",3.562,-3.16,2480400,{"date":1813,"open":1508,"high":1641,"low":856,"close":1789,"change":514,"percent_change":858,"volume":1814,"transactions":9,"vwap":1789},"2025-07-31",2157000,{"date":1816,"open":1817,"high":1818,"low":1376,"close":1481,"change":21,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1481},"2025-07-30",3.69,3.789,-1.87,1981900,{"date":1822,"open":1562,"high":1802,"low":1508,"close":1664,"change":1290,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1664},"2025-07-29",-4.59,3322200,{"date":1826,"open":1540,"high":749,"low":1434,"close":760,"change":1211,"percent_change":1827,"volume":1828,"transactions":9,"vwap":760},"2025-07-28",-5.31,3120400,{"date":1830,"open":1831,"high":1831,"low":1542,"close":1573,"change":1290,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1573},"2025-07-25",4.33,-4.17,2835400,{"date":1835,"open":1444,"high":1444,"low":809,"close":1836,"change":650,"percent_change":1623,"volume":1837,"transactions":9,"vwap":1836},"2025-07-24",4.32,3042500,{"date":1839,"open":1542,"high":778,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-07-23",4.035,4.44,0.41,10.17,8454900,{"date":1846,"open":849,"high":859,"low":1562,"close":1557,"change":1521,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1557},"2025-07-22",-6.5,6936200,{"date":1850,"open":1851,"high":1415,"low":1541,"close":1405,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1405},"2025-07-21",4.13,0.44,11.37,9547200,{"date":1856,"open":1817,"high":1573,"low":738,"close":1434,"change":514,"percent_change":737,"volume":1857,"transactions":9,"vwap":1434},"2025-07-18",8709800,{"date":1859,"open":481,"high":1573,"low":1860,"close":1664,"change":881,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1664},"2025-07-17",3.465,15.08,17192300,{"date":1864,"open":506,"high":507,"low":1865,"close":459,"change":369,"percent_change":394,"volume":1866,"transactions":9,"vwap":459},"2025-07-16",3.093,2570200,{"date":1868,"open":488,"high":289,"low":1869,"close":506,"change":68,"percent_change":1132,"volume":1870,"transactions":9,"vwap":506},"2025-07-15",3.135,2829200,{"date":1872,"open":253,"high":251,"low":280,"close":240,"change":369,"percent_change":225,"volume":1873,"transactions":9,"vwap":240},"2025-07-14",2187900,{"date":1875,"open":188,"high":253,"low":1876,"close":281,"change":741,"percent_change":1052,"volume":1877,"transactions":9,"vwap":281},"2025-07-11",3.011,2346000,{"date":1879,"open":351,"high":1262,"low":19,"close":211,"change":748,"percent_change":1880,"volume":1881,"transactions":9,"vwap":211},"2025-07-10",4.81,2988400,{"date":1883,"open":915,"high":209,"low":1884,"close":351,"change":748,"percent_change":1885,"volume":1886,"transactions":9,"vwap":351},"2025-07-09",2.771,5.05,3718900,{"date":1888,"open":928,"high":1889,"low":928,"close":928,"change":227,"percent_change":227,"volume":1890,"transactions":9,"vwap":928},"2025-07-08",2.865,2178700,{"date":1892,"open":910,"high":1893,"low":717,"close":928,"change":308,"percent_change":1894,"volume":1895,"transactions":9,"vwap":928},"2025-07-07",2.828,-1.42,1603100,{"date":1897,"open":394,"high":324,"low":630,"close":910,"change":401,"percent_change":1898,"volume":1899,"transactions":9,"vwap":910},"2025-07-03",-0.71,1104600,{"date":1901,"open":394,"high":351,"low":915,"close":704,"change":292,"percent_change":1646,"volume":1902,"transactions":9,"vwap":704},"2025-07-02",2525200,{"date":1904,"open":915,"high":324,"low":909,"close":537,"change":369,"percent_change":499,"volume":1905,"transactions":9,"vwap":537},"2025-07-01",2476800,{"date":1907,"open":324,"high":1908,"low":691,"close":691,"change":452,"percent_change":1909,"volume":1910,"transactions":9,"vwap":691},"2025-06-30",2.878,-4.55,3023700,{"date":1912,"open":128,"high":18,"low":324,"close":324,"change":243,"percent_change":1913,"volume":1914,"transactions":9,"vwap":324},"2025-06-27",-3.38,5651900,{"date":1916,"open":344,"high":18,"low":344,"close":17,"change":466,"percent_change":1917,"volume":1918,"transactions":9,"vwap":17},"2025-06-26",2.07,1503000,{"date":1920,"open":128,"high":128,"low":225,"close":344,"change":308,"percent_change":1921,"volume":1922,"transactions":9,"vwap":344},"2025-06-25",-1.36,1675800,{"date":1924,"open":20,"high":188,"low":190,"close":16,"change":263,"percent_change":395,"volume":1925,"transactions":9,"vwap":16},"2025-06-24",1926900,{"date":1927,"open":16,"high":20,"low":489,"close":210,"change":308,"percent_change":164,"volume":1928,"transactions":9,"vwap":210},"2025-06-23",2690500,{"date":1930,"open":209,"high":211,"low":351,"close":226,"change":227,"percent_change":227,"volume":1931,"transactions":9,"vwap":226},"2025-06-20",2568700,{"date":1933,"open":210,"high":211,"low":325,"close":226,"change":1109,"percent_change":1934,"volume":1935,"transactions":9,"vwap":226},"2025-06-18",1.01,1476000,{"date":1937,"open":188,"high":242,"low":1938,"close":17,"change":243,"percent_change":1939,"volume":1940,"transactions":9,"vwap":17},"2025-06-17",2.933,-3.27,2248400,{"date":1942,"open":211,"high":253,"low":20,"close":189,"change":466,"percent_change":1121,"volume":1943,"transactions":9,"vwap":189},"2025-06-16",2079400,{"date":1945,"open":436,"high":242,"low":344,"close":270,"change":263,"percent_change":1946,"volume":1947,"transactions":9,"vwap":270},"2025-06-13",-0.33,2276700,{"date":1949,"open":450,"high":450,"low":270,"close":20,"change":361,"percent_change":1950,"volume":1951,"transactions":9,"vwap":20},"2025-06-12",-5.35,4328700,{"date":1953,"open":1954,"high":753,"low":506,"close":261,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":261},"2025-06-11",3.44,-0.24,-7.02,6162400,{"date":1959,"open":858,"high":740,"low":499,"close":338,"change":423,"percent_change":1960,"volume":1961,"transactions":9,"vwap":338},"2025-06-10",-2.29,5487700,{"date":1963,"open":291,"high":1964,"low":488,"close":1349,"change":867,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1349},"2025-06-09",3.775,8.7,10388300,{"date":1968,"open":1468,"high":1326,"low":261,"close":199,"change":369,"percent_change":225,"volume":1969,"transactions":9,"vwap":199},"2025-06-06",10167200,{"date":1971,"open":1354,"high":1354,"low":201,"close":250,"change":1955,"percent_change":1972,"volume":1973,"transactions":9,"vwap":250},"2025-06-05",-7.12,7327400,{"date":1975,"open":473,"high":1468,"low":271,"close":498,"change":514,"percent_change":1551,"volume":1976,"transactions":9,"vwap":498},"2025-06-04",3142100,{"date":1978,"open":450,"high":488,"low":189,"close":488,"change":169,"percent_change":1422,"volume":1979,"transactions":9,"vwap":488},"2025-06-03",2323100,{"date":1981,"open":261,"high":271,"low":280,"close":281,"change":602,"percent_change":1088,"volume":1982,"transactions":9,"vwap":281},"2025-06-02",2022200,{"date":1984,"open":732,"high":1985,"low":450,"close":240,"change":490,"percent_change":1986,"volume":1987,"transactions":9,"vwap":240},"2025-05-30",3.348,-4.75,2793800,{"date":1989,"open":1954,"high":737,"low":507,"close":498,"change":68,"percent_change":1455,"volume":1990,"transactions":9,"vwap":498},"2025-05-29",2857900,{"date":1992,"open":1654,"high":1466,"low":497,"close":338,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":338},"2025-05-28",-0.14,-3.93,3394200,{"date":1997,"open":1526,"high":770,"low":1468,"close":740,"change":490,"percent_change":1998,"volume":1999,"transactions":9,"vwap":740},"2025-05-27",-4.3,5023100,{"date":2001,"open":1348,"high":1562,"low":1334,"close":1432,"change":218,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1432},"2025-05-23",1.09,5749100,{"date":2005,"open":1490,"high":1434,"low":1481,"close":1490,"change":308,"percent_change":1595,"volume":2006,"transactions":9,"vwap":1490},"2025-05-22",4297000,{"date":2008,"open":1512,"high":1512,"low":1326,"close":1432,"change":264,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1432},"2025-05-21",-7.69,6581900,{"date":2012,"open":1632,"high":818,"low":2013,"close":1557,"change":827,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1557},"2025-05-20",3.935,-6.93,12627500,{"date":2017,"open":2018,"high":2019,"low":786,"close":1831,"change":39,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1831},"2025-05-19",4.88,5.59,-9.79,24776500,{"date":2023,"open":1664,"high":2024,"low":1664,"close":847,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":847},"2025-05-16",6.64,1.45,43.28,109680800,{"date":2029,"open":1349,"high":2030,"low":262,"close":289,"change":282,"percent_change":2031,"volume":2032,"transactions":9,"vwap":289},"2025-05-15",3.501,-5.63,5635100,{"date":2034,"open":506,"high":2035,"low":506,"close":762,"change":712,"percent_change":2036,"volume":2037,"transactions":9,"vwap":762},"2025-05-14",3.626,14.52,4874400,{"date":2039,"open":271,"high":2040,"low":217,"close":217,"change":191,"percent_change":2041,"volume":2042,"transactions":9,"vwap":217},"2025-05-13",3.235,-1.9,1167600,{"date":2044,"open":1303,"high":732,"low":450,"close":506,"change":369,"percent_change":325,"volume":2045,"transactions":9,"vwap":506},"2025-05-12",1527500,{"date":2047,"open":261,"high":2048,"low":242,"close":201,"change":21,"percent_change":2049,"volume":2050,"transactions":9,"vwap":201},"2025-05-09",3.205,-2.23,1011000,{"date":2052,"open":353,"high":253,"low":353,"close":253,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":253},"2025-05-08",0.29,10.18,1997700,{"date":2057,"open":324,"high":2058,"low":618,"close":394,"change":292,"percent_change":1646,"volume":2059,"transactions":9,"vwap":394},"2025-05-07",2.899,712800,{"date":2061,"open":344,"high":2062,"low":915,"close":489,"change":326,"percent_change":2063,"volume":2064,"transactions":9,"vwap":489},"2025-05-06",2.929,-3.73,1139700,{"date":2066,"open":19,"high":209,"low":529,"close":210,"change":466,"percent_change":2067,"volume":2068,"transactions":9,"vwap":210},"2025-05-05",2.08,1134800,{"date":2070,"open":190,"high":201,"low":394,"close":19,"change":202,"percent_change":2071,"volume":2072,"transactions":9,"vwap":19},"2025-05-02",0.7,2635500,{"date":2074,"open":210,"high":270,"low":704,"close":529,"change":401,"percent_change":2075,"volume":2076,"transactions":9,"vwap":529},"2025-05-01",-0.69,962600,{"date":2078,"open":529,"high":16,"low":628,"close":19,"change":423,"percent_change":424,"volume":2079,"transactions":9,"vwap":19},"2025-04-30",1007800,{"date":2081,"open":201,"high":217,"low":919,"close":128,"change":423,"percent_change":2082,"volume":2083,"transactions":9,"vwap":128},"2025-04-29",-2.62,1101900,{"date":183,"open":529,"high":2085,"low":529,"close":211,"change":317,"percent_change":2086,"volume":2087,"transactions":9,"vwap":211},3.099,6.27,1592900]