[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRVI":3,"homepage-market-summary":31,"stock-historical-MRVI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRVI","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},"Maravai LifeSciences Holdings, Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Maravai LifeSciences Holdings Inc is a life sciences company providing products and services to enable the development of drugs, therapeutics, vaccines and diagnostics, and to support research on human disease. Its product portfolio includes complex nucleic acids, custom enzymes and antibody-based solutions for therapeutic, vaccine, diagnostic and biopharmaceutical production applications. The Company operates through two segments: TriLink, which generates maximum revenue from North America and provides nucleic acid products and services including mRNA, oligonucleotides and related technologies; and Cygnus, which provides biologics safety testing products and services including host cell protein ELISA kits, impurity detection assays and related reagents and services.","415","San Diego, 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},7.85,8.54,8.74,7.765,8.52,-0.67,-7.86,3606558.774498,26242,8.1489,9.42,2.545,2242197.8399423426,77.2,1474,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":96,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2033952,742392557.825528,279.23,"2025-04-24",[184,185,194,205,215,226,236,247,257,267,278,288,299,310,320,331,341,351,360,370,381,392,399,409,417,427,436,446,457,467,478,489,500,510,519,529,540,551,559,567,578,588,598,608,618,626,636,645,654,664,675,684,692,699,704,711,721,727,734,740,747,756,764,772,780,786,792,800,807,814,822,828,832,838,846,853,860,868,875,882,890,897,903,911,917,922,927,932,940,947,952,958,965,971,977,983,988,995,1002,1009,1014,1020,1025,1031,1040,1047,1055,1062,1070,1077,1084,1091,1098,1104,1110,1115,1119,1124,1131,1137,1141,1146,1151,1158,1165,1172,1177,1185,1192,1198,1205,1211,1216,1222,1228,1235,1240,1245,1249,1254,1259,1265,1270,1274,1278,1283,1287,1293,1298,1303,1307,1311,1317,1322,1330,1334,1338,1341,1347,1351,1358,1363,1368,1372,1375,1380,1384,1388,1393,1400,1406,1411,1416,1421,1426,1430,1433,1440,1446,1450,1455,1460,1467,1470,1475,1480,1487,1491,1494,1500,1504,1509,1514,1519,1524,1529,1532,1537,1542,1547,1551,1557,1561,1565,1569,1575,1580,1583,1586,1589,1594,1597,1601,1606,1610,1615,1619,1623,1627,1632,1636,1640,1643,1648,1651,1654,1658,1663,1666,1670,1674,1678,1682,1685,1690,1694,1700,1704,1708,1713,1716,1721,1726,1731,1734,1738,1743,1747,1751,1755,1758,1761,1764,1768,1772,1777,1781,1785,1790,1797,1803,1808,1813,1818,1823,1828,1832,1838,1844,1848,1854,1859,1865,1871,1876,1881,1888,1892,1897,1903,1908,1912,1916,1921,1926,1932,1938,1943,1947,1952,1957,1964,1970,1975,1981,1985,1989,1994,2000,2005,2010,2014,2019,2022,2025,2030,2035,2038,2041,2045,2050,2055,2060,2064,2068,2071,2075,2079,2083,2087,2091,2094,2098,2104,2109,2115,2119,2125,2131,2136,2140,2144,2149,2154,2158,2162,2166,2170,2175,2179,2183,2186,2190,2193,2198,2204,2207,2213,2216,2221,2224,2229,2233,2236,2240,2245,2250,2255,2258,2261,2265,2269,2273,2278,2283],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":16,"volume":191,"transactions":192,"vwap":193},"2026-10-05",8.015,8.575,7.8,0.62,2630380.788909,22996,8.3377,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",7.62,7.92,7.5,7.9,0.4,5.33,1913828.962803,19578,7.8248,{"date":206,"open":207,"high":208,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",7.67,7.73,7.325,-0.16,-2.09,4340481.399443,23226,7.5376,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",7.65,7.75,7.53,7.66,0.01,0.13,3606276.087081,20347,7.6435,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",7.52,7.7,7.435,0.02,0.26,1755486.694073,16713,7.5771,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",7.49,7.68,7.4,7.63,0.03,0.39,1942349.629103,14602,7.6039,{"date":248,"open":249,"high":217,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",7.61,7.245,7.6,-0.05,-0.65,1930865.614079,17606,7.4886,{"date":258,"open":259,"high":260,"low":261,"close":217,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",7.35,7.76,7.31,0.28,3.8,2392705.516227,19299,7.5509,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",7.42,7.48,7.13,7.37,-0.09,-1.21,1549775.466094,14647,7.3202,{"date":279,"open":280,"high":238,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",7.18,6.985,7.46,0.29,4.04,1570988.249748,16109,7.3583,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",7,7.235,6.92,7.17,0.2,2.87,2300323.479724,21618,7.1458,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",7.2,7.24,6.825,6.97,-0.3,-4.13,2518507.114818,17683,6.9955,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",6.98,7.515,7.27,0.43,6.29,3447946.374222,24488,7.3087,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",6.9,7.0892,6.78,6.84,-0.04,-0.58,3080948.476871,19387,6.8684,{"date":332,"open":333,"high":290,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",6.68,6.63,6.88,0.195,2.92,2173363.268027,19876,6.8877,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",6.53,6.81,6.685,0.155,2.37,1880624.217057,16903,6.7038,{"date":352,"open":325,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",6.91,6.485,-0.2,-2.97,3688293.096386,20494,6.5697,{"date":361,"open":344,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",6.89,6.66,6.73,-0.22,-3.17,3324984.476628,20452,6.7484,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",7.08,7.16,6.925,6.95,-0.24,-3.34,2207050.450304,16726,6.9708,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",7.3,7.32,7.1,7.19,-0.13,-1.78,2273270.38194,18973,7.2094,{"date":393,"open":394,"high":230,"low":293,"close":384,"change":252,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",7.25,-0.68,1552057.522257,14686,7.3491,{"date":400,"open":401,"high":402,"low":403,"close":272,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",7.38,7.455,7.212,-0.01,-0.14,2907996.800033,21425,7.3365,{"date":410,"open":383,"high":411,"low":314,"close":401,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",7.605,0.08,1.1,3668054.264348,25202,7.4128,{"date":418,"open":419,"high":420,"low":421,"close":383,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",7.58,7.59,7.28,-0.34,-4.45,2698378.768623,18367,7.3568,{"date":428,"open":429,"high":430,"low":228,"close":431,"change":326,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",7.71,7.725,7.64,-0.52,5319475.856171,23281,7.6272,{"date":437,"open":438,"high":439,"low":440,"close":239,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",8.12,8.175,7.645,-0.69,-8.24,5564528.371164,31363,7.8343,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",8.76,8.98,8.325,8.37,-0.53,-5.96,3174523.241687,20816,8.515,{"date":458,"open":459,"high":26,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",8.85,8.68,8.9,-0.1,-1.11,5539075.580907,36243,9.0315,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",8.53,9.06,8.34,9,0.57,6.76,5697399.590185,32564,8.8223,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",8.59,8.615,8.13,8.43,-0.21,-2.43,6965319.909252,35606,8.3497,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",8.28,8.87,8.2,8.64,0.35,4.22,9392331.827752,42058,8.6235,{"date":501,"open":502,"high":503,"low":401,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",7.44,8.3781,8.29,1.07,14.82,12972932.02355,61514,8.1054,{"date":511,"open":512,"high":229,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",6.717,7.22,1.48,25.78,15068989.769586,80889,7.2487,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":143,"volume":526,"transactions":527,"vwap":528},"2026-08-18",5.65,5.79,5.53,5.74,0.06,1710007.877832,16951,5.6766,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",5.66,5.745,5.5838,5.68,-0.02,-0.35,2148957.513933,15754,5.667,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",5.72,5.82,5.55,5.7,-0.08,-1.38,2377629.812682,18467,5.6671,{"date":552,"open":543,"high":553,"low":534,"close":554,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",5.905,5.78,0,1407213.393989,19964,5.8205,{"date":560,"open":554,"high":561,"low":562,"close":554,"change":563,"percent_change":432,"volume":564,"transactions":565,"vwap":566},"2026-08-12",5.915,5.665,-0.03,1738148.561292,17137,5.8012,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",6.09,6.18,5.725,5.81,-0.26,-4.28,2424075.874276,17679,5.8543,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":210,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",6.12,6.35,5.96,6.07,-2.57,2242425.077914,17285,6.1295,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":535,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",5.6,6.255,5.41,6.23,-0.32,3964634.314119,31723,5.9518,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":210,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",6.42,6.45,6.155,6.25,-2.5,1380487.524556,12832,6.2318,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":535,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",6.43,6.52,6.33,6.41,-0.31,1199226.458005,11084,6.4048,{"date":619,"open":610,"high":620,"low":621,"close":610,"change":221,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",6.49,6.31,0.16,1590889.989735,11309,6.4222,{"date":627,"open":628,"high":629,"low":630,"close":600,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",6.6,6.65,6.28,-0.15,-2.28,2044336.635159,14833,6.4554,{"date":637,"open":474,"high":638,"low":601,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",6.77,6.57,-0.18,-2.67,1087352.845713,10516,6.5539,{"date":646,"open":628,"high":647,"low":648,"close":649,"change":622,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",6.765,6.54,6.75,2.43,1251311.934724,11050,6.6912,{"date":655,"open":656,"high":657,"low":601,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",6.83,6.94,6.59,-0.27,-3.94,1931179.325461,12121,6.6153,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",6.74,7.02,6.7364,6.86,0.17,2.54,2388454.252806,17148,6.8772,{"date":676,"open":677,"high":374,"low":363,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",6.8,6.69,-0.07,-1.04,2194495.159877,16378,6.7496,{"date":685,"open":686,"high":271,"low":649,"close":474,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",7.09,-0.29,-4.11,1909879.701525,17103,6.8423,{"date":693,"open":686,"high":502,"low":290,"close":694,"change":252,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",7.05,-0.7,2157953.341689,17706,7.1185,{"date":700,"open":290,"high":280,"low":375,"close":385,"change":555,"percent_change":555,"volume":701,"transactions":702,"vwap":703},"2026-07-22",2413025.695957,16015,7.0803,{"date":705,"open":322,"high":293,"low":666,"close":385,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",0.11,1.57,2833475.897332,19966,7.0549,{"date":712,"open":713,"high":714,"low":312,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",7.21,7.305,6.99,-0.25,-3.45,2302924.593402,16803,7.0934,{"date":722,"open":353,"high":723,"low":344,"close":302,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":302},"2026-07-17",7.255,0.15,2.12,2844200,{"date":728,"open":729,"high":730,"low":363,"close":686,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":686},"2026-07-16",7.04,7.115,0.05,0.71,5238000,{"date":735,"open":736,"high":737,"low":600,"close":729,"change":103,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-07-15",6.47,7.07,8.14,4808200,{"date":741,"open":742,"high":743,"low":612,"close":744,"change":724,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",6.46,6.635,6.51,2.36,6440300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",6.0019999,6.405,5.999,6.36,0.27,4.43,3145900,{"date":757,"open":758,"high":759,"low":760,"close":569,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":569},"2026-07-10",5.94,6.11,5.83,0.12,2.01,4389000,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",5.77,6,5.97,0.21,3.65,1582600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":210,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",5.84,5.85,5.67,5.76,-2.7,2248500,{"date":781,"open":782,"high":783,"low":532,"close":784,"change":231,"percent_change":82,"volume":785,"transactions":9,"vwap":784},"2026-07-07",5.9,5.965,5.92,2625200,{"date":787,"open":768,"high":788,"low":789,"close":782,"change":405,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-07-06",6.025,5.815,-2.32,2369600,{"date":793,"open":794,"high":795,"low":783,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",6.14,6.27,6.04,-0.11,-1.79,1720700,{"date":801,"open":802,"high":600,"low":803,"close":804,"change":273,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",6.19,6.115,6.15,-1.44,2234700,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":631,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",6.415,6.05,6.24,-2.35,3633700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":670,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",6.16,6.55,6.1,6.39,2.73,3061600,{"date":823,"open":759,"high":316,"low":760,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",6.22,0.1,1.63,6471200,{"date":829,"open":766,"high":824,"low":766,"close":580,"change":830,"percent_change":603,"volume":831,"transactions":9,"vwap":580},"2026-06-25",0.36,6473400,{"date":833,"open":834,"high":835,"low":834,"close":777,"change":243,"percent_change":836,"volume":837,"transactions":9,"vwap":777},"2026-06-24",5.46,5.785,7.26,3246600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":761,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",5.25,5.42,5.23,5.37,2.29,1138500,{"date":847,"open":848,"high":849,"low":850,"close":840,"change":731,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-06-22",5.28,5.325,5.09,0.96,1468500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":535,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",5.31,5.01,5.2,-0.38,9280200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":769,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",5.04,5.315,5.03,5.22,4.19,1920400,{"date":869,"open":870,"high":871,"low":872,"close":856,"change":731,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-06-16",4.96,5.14,4.92,1.01,1456000,{"date":876,"open":877,"high":878,"low":879,"close":870,"change":535,"percent_change":880,"volume":881,"transactions":9,"vwap":870},"2026-06-15",5.02,5.065,4.851,-0.4,2916000,{"date":883,"open":857,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",5.248,4.913,4.98,-0.23,-4.41,1675500,{"date":891,"open":892,"high":893,"low":886,"close":894,"change":222,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-11",5.08,5.285,5.21,2.56,2740800,{"date":898,"open":899,"high":900,"low":856,"close":892,"change":535,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-06-10",5.16,5.3,-0.39,2704800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":525,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",5.06,5.17,4.885,5.1,1.19,3115300,{"date":912,"open":913,"high":914,"low":915,"close":862,"change":231,"percent_change":200,"volume":916,"transactions":9,"vwap":862},"2026-06-08",5.098,5.19,4.99,3177300,{"date":918,"open":915,"high":919,"low":872,"close":877,"change":242,"percent_change":920,"volume":921,"transactions":9,"vwap":877},"2026-06-05",5.13,0.6,2270100,{"date":923,"open":924,"high":894,"low":924,"close":915,"change":724,"percent_change":925,"volume":926,"transactions":9,"vwap":915},"2026-06-04",4.86,3.1,4447300,{"date":928,"open":872,"high":915,"low":929,"close":930,"change":221,"percent_change":769,"volume":931,"transactions":9,"vwap":930},"2026-06-03",4.735,4.84,4934000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":412,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",4.74,4.88,4.695,4.83,1.68,2560000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":252,"percent_change":680,"volume":946,"transactions":9,"vwap":945},"2026-06-01",4.8,4.849,4.72,4.75,2052400,{"date":948,"open":949,"high":870,"low":949,"close":942,"change":622,"percent_change":950,"volume":951,"transactions":9,"vwap":942},"2026-05-29",4.67,3.45,2782500,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":753,"percent_change":570,"volume":957,"transactions":9,"vwap":956},"2026-05-28",4.38,4.715,4.64,2104300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":404,"percent_change":887,"volume":964,"transactions":9,"vwap":963},"2026-05-27",4.4,4.53,4.342,4.37,1571700,{"date":966,"open":960,"high":967,"low":968,"close":954,"change":535,"percent_change":969,"volume":970,"transactions":9,"vwap":954},"2026-05-26",4.465,4.32,-0.45,5118400,{"date":972,"open":973,"high":974,"low":975,"close":960,"change":546,"percent_change":798,"volume":976,"transactions":9,"vwap":960},"2026-05-22",4.48,4.52,4.341,2235600,{"date":978,"open":963,"high":979,"low":980,"close":973,"change":731,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-05-21",4.5,4.325,1.13,2633800,{"date":984,"open":985,"high":754,"low":986,"close":754,"change":769,"percent_change":886,"volume":987,"transactions":9,"vwap":754},"2026-05-20",4.23,4.07,3443800,{"date":989,"open":990,"high":991,"low":992,"close":496,"change":83,"percent_change":993,"volume":994,"transactions":9,"vwap":496},"2026-05-19",4.05,4.28,4,3.43,2196000,{"date":996,"open":997,"high":998,"low":992,"close":999,"change":679,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",4.102,4.225,4.08,-1.69,2290600,{"date":1003,"open":1004,"high":998,"low":1005,"close":1006,"change":405,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",4.21,4.1,4.15,-3.26,1538500,{"date":1010,"open":963,"high":754,"low":866,"close":1011,"change":546,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-14",4.29,-1.83,2046300,{"date":1015,"open":1016,"high":945,"low":1017,"close":963,"change":687,"percent_change":1018,"volume":1019,"transactions":9,"vwap":963},"2026-05-13",4.66,4.34,-6.22,2144300,{"date":1021,"open":949,"high":1022,"low":1023,"close":1016,"change":546,"percent_change":1000,"volume":1024,"transactions":9,"vwap":1016},"2026-05-12",4.755,4.55,2040800,{"date":1026,"open":930,"high":1027,"low":1028,"close":934,"change":797,"percent_change":1029,"volume":1030,"transactions":9,"vwap":934},"2026-05-11",4.995,4.615,-2.27,4736600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",4.39,4.95,4.36,4.85,0.91,23.1,11244700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":555,"percent_change":555,"volume":1046,"transactions":9,"vwap":1045},"2026-05-07",3.98,4.055,3.74,3.94,4848700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1045,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1045},"2026-05-06",3.91,3.955,3.805,0.09,2.34,3555200,{"date":1056,"open":1057,"high":1045,"low":1058,"close":1059,"change":525,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",3.82,3.77,3.85,1.58,1134200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":525,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-04",3.7,3.815,3.63,3.79,1.61,1264100,{"date":1071,"open":1064,"high":1072,"low":1073,"close":1074,"change":731,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-01",3.765,3.66,3.73,1.36,883100,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":294,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-30",3.48,3.715,3.68,5.75,971400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1079,"change":546,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1079},"2026-04-29",3.53,3.615,3.47,-2.25,1133000,{"date":1092,"open":770,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1007,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",3.705,3.515,3.56,-0.12,950500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1081,"change":222,"percent_change":1073,"volume":1103,"transactions":9,"vwap":1081},"2026-04-27",3.54,3.69,3.5,1598200,{"date":1105,"open":993,"high":1066,"low":1106,"close":1107,"change":825,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",3.42,3.55,2.9,1032100,{"date":1111,"open":1073,"high":1073,"low":1112,"close":950,"change":376,"percent_change":1113,"volume":1114,"transactions":9,"vwap":950},"2026-04-23",3.3,-6.5,1899800,{"date":1116,"open":1044,"high":1051,"low":1117,"close":1101,"change":221,"percent_change":753,"volume":1118,"transactions":9,"vwap":1101},"2026-04-22",3.67,2462400,{"date":1120,"open":1066,"high":1044,"low":1107,"close":1081,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1081},"2026-04-21",0.07,1.94,2513700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":90,"percent_change":620,"volume":1130,"transactions":9,"vwap":1129},"2026-04-20",3.37,3.64,3.315,3.61,2573900,{"date":1132,"open":1102,"high":1100,"low":1133,"close":1134,"change":535,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-17",3.34,3.39,-0.59,2734800,{"date":1138,"open":1102,"high":1100,"low":1133,"close":1139,"change":273,"percent_change":584,"volume":1140,"transactions":9,"vwap":1139},"2026-04-16",3.41,2091000,{"date":1142,"open":1112,"high":1102,"low":1143,"close":1102,"change":90,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1102},"2026-04-15",3.26,6.71,1751000,{"date":1147,"open":1148,"high":1133,"low":1148,"close":1149,"change":90,"percent_change":386,"volume":1150,"transactions":9,"vwap":1149},"2026-04-14",3.04,3.28,3588300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":404,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-13",3.06,3.105,3.03,-0.33,1923200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":326,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",3.14,3.05,3.07,-1.29,984000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":555,"percent_change":555,"volume":1171,"transactions":9,"vwap":1170},"2026-04-09",3.08,3.155,3.015,3.11,1461000,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1170,"change":90,"percent_change":249,"volume":1176,"transactions":9,"vwap":1170},"2026-04-08",3,3.195,1850500,{"date":1178,"open":337,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-07",2.941,2.815,2.89,-0.06,-2.03,2054100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":555,"percent_change":555,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",2.96,3.055,2.94,2.95,1678300,{"date":1193,"open":1194,"high":148,"low":1195,"close":1190,"change":412,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1190},"2026-04-02",2.82,2.8,2.79,1751600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":295,"change":153,"percent_change":1203,"volume":1204,"transactions":9,"vwap":295},"2026-04-01",2.84,2.955,2.825,1.41,2219900,{"date":1206,"open":1187,"high":1207,"low":1195,"close":1208,"change":252,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-31",2.99,2.83,-1.74,2123800,{"date":1212,"open":295,"high":1190,"low":1194,"close":1213,"change":231,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",2.88,0.7,930300,{"date":1217,"open":1153,"high":1167,"low":1218,"close":1219,"change":887,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-27",2.845,2.86,-7.44,2412200,{"date":1223,"open":1167,"high":1224,"low":1162,"close":1225,"change":535,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",3.17,3.09,-0.64,785700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1170,"change":242,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1170},"2026-03-25",3.12,3.2,3.035,0.97,1292200,{"date":1236,"open":1148,"high":1237,"low":1232,"close":1167,"change":221,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1167},"2026-03-24",3.13,0.33,1547000,{"date":1241,"open":1162,"high":1242,"low":148,"close":1162,"change":1052,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1162},"2026-03-23",3.125,3.02,3484900,{"date":1246,"open":1155,"high":1167,"low":1190,"close":148,"change":252,"percent_change":1247,"volume":1248,"transactions":9,"vwap":148},"2026-03-20",-1.65,2831400,{"date":1250,"open":1174,"high":1251,"low":1174,"close":1155,"change":535,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1155},"2026-03-19",3.115,-0.66,1571800,{"date":1255,"open":1167,"high":1256,"low":1187,"close":1161,"change":679,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1161},"2026-03-18",3.135,-2.24,3116200,{"date":1260,"open":1261,"high":1262,"low":1225,"close":1230,"change":563,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1230},"2026-03-17",3.16,3.29,-0.95,996900,{"date":1266,"open":1237,"high":1224,"low":1174,"close":1267,"change":1121,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",3.15,2.27,3631100,{"date":1271,"open":1112,"high":1126,"low":1161,"close":1167,"change":484,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1167},"2026-03-13",-6.38,1713800,{"date":1275,"open":1102,"high":1086,"low":1149,"close":1262,"change":573,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1262},"2026-03-12",-7.32,1341200,{"date":1279,"open":1280,"high":1095,"low":950,"close":1107,"change":731,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1107},"2026-03-11",3.46,1.43,1181900,{"date":1284,"open":1073,"high":1074,"low":950,"close":1102,"change":387,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1102},"2026-03-10",-3.58,1881000,{"date":1288,"open":1102,"high":1289,"low":1290,"close":1066,"change":412,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1066},"2026-03-09",3.835,3.485,2.25,3031000,{"date":1294,"open":1100,"high":1117,"low":1295,"close":1107,"change":387,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1107},"2026-03-06",3.52,-3.53,1267600,{"date":1299,"open":1074,"high":1059,"low":1300,"close":1081,"change":405,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1081},"2026-03-05",3.6,-3.66,902900,{"date":1304,"open":1305,"high":1049,"low":1073,"close":1057,"change":222,"percent_change":1295,"volume":1306,"transactions":9,"vwap":1057},"2026-03-04",3.72,1178900,{"date":1308,"open":1102,"high":1080,"low":950,"close":1101,"change":412,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1101},"2026-03-03",2.22,1313600,{"date":1312,"open":1313,"high":1314,"low":1106,"close":1129,"change":731,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1129},"2026-03-02",3.51,3.62,1.4,1256500,{"date":1318,"open":1086,"high":1319,"low":1320,"close":1095,"change":555,"percent_change":555,"volume":1321,"transactions":9,"vwap":1095},"2026-02-27",3.605,3.495,1371400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1095,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1095},"2026-02-26",3.58,3.81,3.475,0.3,9.2,3844800,{"date":1331,"open":1267,"high":1143,"low":1251,"close":1143,"change":83,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1143},"2026-02-25",4.49,703400,{"date":1335,"open":1161,"high":1267,"low":1161,"close":1230,"change":525,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1230},"2026-02-24",1.96,558400,{"date":1339,"open":1153,"high":1251,"low":1169,"close":1153,"change":326,"percent_change":1163,"volume":1340,"transactions":9,"vwap":1153},"2026-02-23",968800,{"date":1342,"open":1162,"high":1343,"low":1344,"close":925,"change":231,"percent_change":1345,"volume":1346,"transactions":9,"vwap":925},"2026-02-20",3.145,3.01,0.65,649100,{"date":1348,"open":1190,"high":1242,"low":1213,"close":1167,"change":825,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1167},"2026-02-19",3.36,1173200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":148,"change":731,"percent_change":1356,"volume":1357,"transactions":9,"vwap":148},"2026-02-18",2.97,3.0050001,2.91,1.71,792000,{"date":1359,"open":1353,"high":1243,"low":337,"close":1360,"change":563,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-17",2.93,-1.01,811900,{"date":1364,"open":1243,"high":1225,"low":1365,"close":1187,"change":1182,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1187},"2026-02-13",2.915,-1.99,1387500,{"date":1369,"open":1230,"high":1224,"low":1353,"close":1243,"change":462,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1243},"2026-02-12",-3.21,1052100,{"date":1373,"open":925,"high":1267,"low":1155,"close":1230,"change":555,"percent_change":555,"volume":1374,"transactions":9,"vwap":1230},"2026-02-11",1037800,{"date":1376,"open":1170,"high":1377,"low":1225,"close":1230,"change":221,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1230},"2026-02-10",3.21,0.32,714300,{"date":1381,"open":1160,"high":1168,"low":1188,"close":1170,"change":563,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1170},"2026-02-09",-0.96,962600,{"date":1385,"open":1224,"high":1377,"low":1162,"close":1160,"change":731,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1160},"2026-02-06",1.62,1127200,{"date":1389,"open":1377,"high":1143,"low":1390,"close":1225,"change":640,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1225},"2026-02-05",3.075,-5.5,1725600,{"date":1394,"open":1395,"high":1112,"low":1396,"close":1397,"change":221,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-04",3.25,3.165,3.27,0.31,1255300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1143,"change":797,"percent_change":1007,"volume":1405,"transactions":9,"vwap":1143},"2026-02-03",3.38,3.505,3.22,962800,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1126,"change":221,"percent_change":1327,"volume":1410,"transactions":9,"vwap":1126},"2026-02-02",3.35,3.488,742300,{"date":1412,"open":1402,"high":1413,"low":1112,"close":1349,"change":679,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1349},"2026-01-30",3.465,-2.04,1450900,{"date":1417,"open":1418,"high":1086,"low":1419,"close":993,"change":221,"percent_change":283,"volume":1420,"transactions":9,"vwap":993},"2026-01-29",3.4,3.352,987800,{"date":1422,"open":263,"high":263,"low":1423,"close":1106,"change":858,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1106},"2026-01-28",3.365,-10,1060900,{"date":1427,"open":1101,"high":1325,"low":1101,"close":263,"change":825,"percent_change":1428,"volume":1429,"transactions":9,"vwap":263},"2026-01-27",2.7,467700,{"date":1431,"open":1305,"high":1044,"low":1073,"close":1064,"change":404,"percent_change":659,"volume":1432,"transactions":9,"vwap":1064},"2026-01-26",705400,{"date":1434,"open":263,"high":1435,"low":1436,"close":1437,"change":1096,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-23",3.86,3.665,3.71,-3.13,666500,{"date":1441,"open":1442,"high":1443,"low":1325,"close":1444,"change":555,"percent_change":555,"volume":1445,"transactions":9,"vwap":1444},"2026-01-22",3.84,3.99,3.83,1367300,{"date":1447,"open":1058,"high":1435,"low":1073,"close":1444,"change":412,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1444},"2026-01-21",2.13,956000,{"date":1451,"open":1444,"high":1442,"low":1305,"close":1452,"change":113,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-20",3.75,-4.34,1183500,{"date":1456,"open":1044,"high":992,"low":1074,"close":1457,"change":1458,"percent_change":593,"volume":1459,"transactions":9,"vwap":1457},"2026-01-16",3.92,0.23,1499300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1101,"change":716,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1101},"2026-01-15",3.97,4.02,3.645,-6.35,1760200,{"date":1468,"open":1462,"high":284,"low":1049,"close":1045,"change":546,"percent_change":1366,"volume":1469,"transactions":9,"vwap":1045},"2026-01-14",760200,{"date":1471,"open":1443,"high":1472,"low":1325,"close":1463,"change":412,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1463},"2026-01-13",4.105,2.03,1424500,{"date":1476,"open":1045,"high":986,"low":1477,"close":1045,"change":221,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1045},"2026-01-12",3.9,0.25,1356900,{"date":1481,"open":1482,"high":1483,"low":1059,"close":1484,"change":412,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-09",3.89,3.96,3.93,2.08,1001200,{"date":1488,"open":1442,"high":1482,"low":1489,"close":1059,"change":404,"percent_change":573,"volume":1490,"transactions":9,"vwap":1059},"2026-01-08",3.785,805200,{"date":1492,"open":1482,"high":1484,"low":263,"close":1435,"change":535,"percent_change":432,"volume":1493,"transactions":9,"vwap":1435},"2026-01-07",1015100,{"date":1495,"open":1057,"high":1496,"low":1497,"close":1498,"change":1052,"percent_change":347,"volume":1499,"transactions":9,"vwap":1498},"2026-01-06",4.015,3.782,3.88,1867500,{"date":1501,"open":1139,"high":1325,"low":1402,"close":1067,"change":243,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1067},"2026-01-05",11.47,1623100,{"date":1505,"open":1397,"high":1506,"low":1397,"close":1418,"change":724,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1418},"2026-01-02",3.44,4.62,691500,{"date":1510,"open":1395,"high":1262,"low":1511,"close":1395,"change":535,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1395},"2025-12-31",3.19,-0.61,1372300,{"date":1515,"open":1516,"high":1126,"low":1404,"close":1397,"change":1182,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1397},"2025-12-30",3.32,-1.8,1159800,{"date":1520,"open":1143,"high":1423,"low":1404,"close":1521,"change":525,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",3.33,1.83,990800,{"date":1525,"open":1262,"high":1516,"low":1526,"close":1397,"change":563,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1397},"2025-12-26",3.205,-0.91,1760100,{"date":1530,"open":1112,"high":1133,"low":1395,"close":1112,"change":221,"percent_change":1327,"volume":1531,"transactions":9,"vwap":1112},"2025-12-24",388500,{"date":1533,"open":1534,"high":1534,"low":1397,"close":1262,"change":484,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1262},"2025-12-23",3.49,-6,1294500,{"date":1538,"open":993,"high":1539,"low":1402,"close":1102,"change":1121,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1102},"2025-12-22",3.59,2.04,1026000,{"date":1543,"open":1534,"high":1544,"low":1418,"close":993,"change":273,"percent_change":1545,"volume":1546,"transactions":9,"vwap":993},"2025-12-19",3.555,-2.56,1228200,{"date":1548,"open":1313,"high":1300,"low":1326,"close":1295,"change":525,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1295},"2025-12-18",1.73,1073700,{"date":1552,"open":1539,"high":1553,"low":1554,"close":1280,"change":387,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1280},"2025-12-17",3.685,3.435,-3.62,1667900,{"date":1558,"open":1066,"high":1044,"low":1095,"close":1539,"change":546,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1539},"2025-12-16",-2.18,1020600,{"date":1562,"open":1127,"high":1563,"low":1324,"close":1117,"change":1121,"percent_change":1122,"volume":1564,"transactions":9,"vwap":1117},"2025-12-15",3.721,1102500,{"date":1566,"open":1305,"high":1044,"low":1102,"close":1300,"change":797,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1300},"2025-12-12",-2.96,1614700,{"date":1570,"open":1044,"high":1571,"low":1572,"close":1437,"change":535,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1437},"2025-12-11",3.76,3.595,-0.54,1249700,{"date":1576,"open":1049,"high":1577,"low":1101,"close":1074,"change":153,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1074},"2025-12-10",3.95,1.08,2863500,{"date":1581,"open":1300,"high":1489,"low":1572,"close":1101,"change":412,"percent_change":1309,"volume":1582,"transactions":9,"vwap":1101},"2025-12-09",1215900,{"date":1584,"open":1044,"high":263,"low":1129,"close":1129,"change":273,"percent_change":485,"volume":1585,"transactions":9,"vwap":1129},"2025-12-08",1314700,{"date":1587,"open":1305,"high":1452,"low":1117,"close":1064,"change":555,"percent_change":555,"volume":1588,"transactions":9,"vwap":1064},"2025-12-05",920500,{"date":1590,"open":1079,"high":1591,"low":1088,"close":1064,"change":1592,"percent_change":592,"volume":1593,"transactions":9,"vwap":1064},"2025-12-04",3.755,0.19,1728300,{"date":1595,"open":1280,"high":1295,"low":993,"close":1313,"change":1121,"percent_change":1473,"volume":1596,"transactions":9,"vwap":1313},"2025-12-03",655400,{"date":1598,"open":1402,"high":1102,"low":1402,"close":1506,"change":525,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1506},"2025-12-02",1.78,704100,{"date":1602,"open":1095,"high":1603,"low":1128,"close":1402,"change":376,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1402},"2025-12-01",3.574,-6.63,1584000,{"date":1607,"open":1117,"high":1305,"low":1539,"close":1314,"change":535,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1314},"2025-11-28",-0.55,428700,{"date":1611,"open":1044,"high":1612,"low":1314,"close":1127,"change":1096,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1127},"2025-11-26",3.78,-3.19,885200,{"date":1616,"open":1064,"high":1612,"low":1314,"close":1571,"change":412,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1571},"2025-11-25",2.17,1187800,{"date":1620,"open":1044,"high":263,"low":1129,"close":1081,"change":679,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1081},"2025-11-24",-1.87,1197500,{"date":1624,"open":993,"high":263,"low":1126,"close":1452,"change":1238,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1452},"2025-11-21",9.65,2460600,{"date":1628,"open":1107,"high":1629,"low":1139,"close":1106,"change":546,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1106},"2025-11-20",3.655,-2.29,2175700,{"date":1633,"open":1129,"high":1064,"low":1534,"close":1102,"change":1096,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1102},"2025-11-19",-3.31,876900,{"date":1637,"open":1314,"high":1571,"low":1106,"close":1314,"change":262,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1314},"2025-11-18",8.38,3161800,{"date":1641,"open":1539,"high":770,"low":1112,"close":1133,"change":305,"percent_change":442,"volume":1642,"transactions":9,"vwap":1133},"2025-11-17",1094400,{"date":1644,"open":950,"high":1629,"low":1645,"close":1127,"change":243,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1127},"2025-11-14",3.375,12,2028400,{"date":1649,"open":1404,"high":1262,"low":1404,"close":1395,"change":555,"percent_change":555,"volume":1650,"transactions":9,"vwap":1395},"2025-11-13",1490500,{"date":1652,"open":1377,"high":1521,"low":1224,"close":1395,"change":555,"percent_change":555,"volume":1653,"transactions":9,"vwap":1395},"2025-11-12",1050000,{"date":1655,"open":1170,"high":1656,"low":1155,"close":1395,"change":724,"percent_change":930,"volume":1657,"transactions":9,"vwap":1395},"2025-11-11",3.287,1477300,{"date":1659,"open":337,"high":1660,"low":1195,"close":925,"change":1458,"percent_change":1661,"volume":1662,"transactions":9,"vwap":925},"2025-11-10",3.185,8.01,957600,{"date":1664,"open":27,"high":1355,"low":27,"close":295,"change":535,"percent_change":441,"volume":1665,"transactions":9,"vwap":295},"2025-11-07",1363700,{"date":1667,"open":295,"high":1190,"low":1668,"close":1181,"change":231,"percent_change":1214,"volume":1669,"transactions":9,"vwap":1181},"2025-11-06",2.81,999300,{"date":1671,"open":1213,"high":1189,"low":1672,"close":295,"change":555,"percent_change":555,"volume":1673,"transactions":9,"vwap":295},"2025-11-05",2.725,3610200,{"date":1675,"open":1181,"high":1201,"low":1219,"close":295,"change":679,"percent_change":1676,"volume":1677,"transactions":9,"vwap":295},"2025-11-04",-2.38,1594600,{"date":1679,"open":1160,"high":1224,"low":1355,"close":1189,"change":355,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1189},"2025-11-03",-6.37,1504300,{"date":1683,"open":1160,"high":1404,"low":1153,"close":1160,"change":555,"percent_change":555,"volume":1684,"transactions":9,"vwap":1160},"2025-10-31",1749000,{"date":1686,"open":1148,"high":1687,"low":1344,"close":1160,"change":1121,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1160},"2025-10-30",3.175,2.28,2117300,{"date":1691,"open":1231,"high":1149,"low":1188,"close":1162,"change":210,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1162},"2025-10-29",-4.95,1506500,{"date":1695,"open":1696,"high":1418,"low":1697,"close":1698,"change":797,"percent_change":75,"volume":1699,"transactions":9,"vwap":1698},"2025-10-28",3.31,3.18,3.23,1169700,{"date":1701,"open":1139,"high":1102,"low":1395,"close":1133,"change":679,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1133},"2025-10-27",-2.05,1424300,{"date":1705,"open":1102,"high":1100,"low":1126,"close":1139,"change":679,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1139},"2025-10-24",-2.01,986000,{"date":1709,"open":993,"high":1710,"low":1139,"close":1079,"change":1121,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1079},"2025-10-23",3.545,2.05,672600,{"date":1714,"open":1402,"high":950,"low":1516,"close":1139,"change":153,"percent_change":909,"volume":1715,"transactions":9,"vwap":1139},"2025-10-22",788800,{"date":1717,"open":1295,"high":1314,"low":1718,"close":1126,"change":631,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1126},"2025-10-21",3.335,-4.26,1260000,{"date":1722,"open":1408,"high":1723,"low":1112,"close":1295,"change":90,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1295},"2025-10-20",3.57,6.67,1323200,{"date":1727,"open":950,"high":1295,"low":1112,"close":1112,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1112},"2025-10-17",-0.19,-5.44,1048800,{"date":1732,"open":1418,"high":770,"low":1134,"close":1534,"change":761,"percent_change":1095,"volume":1733,"transactions":9,"vwap":1534},"2025-10-16",2064600,{"date":1735,"open":1698,"high":1645,"low":1698,"close":1126,"change":83,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1126},"2025-10-15",4.33,1333700,{"date":1739,"open":1377,"high":1740,"low":1175,"close":1698,"change":679,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1698},"2025-10-14",3.325,-2.12,1293000,{"date":1744,"open":1395,"high":1280,"low":1745,"close":1112,"change":706,"percent_change":950,"volume":1746,"transactions":9,"vwap":1112},"2025-10-13",3.24,1787100,{"date":1748,"open":1516,"high":1126,"low":1160,"close":1511,"change":797,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1511},"2025-10-10",-3.33,4996300,{"date":1752,"open":1349,"high":1139,"low":1262,"close":1112,"change":563,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1112},"2025-10-09",-0.9,1851600,{"date":1756,"open":1408,"high":1139,"low":1143,"close":1521,"change":231,"percent_change":920,"volume":1757,"transactions":9,"vwap":1521},"2025-10-08",1731300,{"date":1759,"open":1237,"high":1418,"low":1230,"close":1696,"change":1592,"percent_change":569,"volume":1760,"transactions":9,"vwap":1696},"2025-10-07",3144000,{"date":1762,"open":1230,"high":1261,"low":148,"close":1230,"change":242,"percent_change":1233,"volume":1763,"transactions":9,"vwap":1230},"2025-10-06",1521200,{"date":1765,"open":1207,"high":1112,"low":1766,"close":1225,"change":761,"percent_change":284,"volume":1767,"transactions":9,"vwap":1225},"2025-10-03",2.942,1834800,{"date":1769,"open":1267,"high":1377,"low":1187,"close":1353,"change":113,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1353},"2025-10-02",-5.41,1552500,{"date":1773,"open":1200,"high":1774,"low":1200,"close":1160,"change":753,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1160},"2025-10-01",3.229,9.41,1698100,{"date":1778,"open":1208,"high":1213,"low":1779,"close":295,"change":153,"percent_change":1203,"volume":1780,"transactions":9,"vwap":295},"2025-09-30",2.775,1039000,{"date":1782,"open":1208,"high":295,"low":1783,"close":1208,"change":221,"percent_change":495,"volume":1784,"transactions":9,"vwap":1208},"2025-09-29",2.74,929600,{"date":1786,"open":1787,"high":1200,"low":1788,"close":1194,"change":222,"percent_change":937,"volume":1789,"transactions":9,"vwap":1194},"2025-09-26",2.71,2.64,973200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1792,"change":563,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1792},"2025-09-25",2.69,2.75,2.635,-1.1,990600,{"date":1798,"open":1783,"high":1196,"low":1799,"close":1800,"change":535,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-24",2.59,2.72,-0.73,880500,{"date":1804,"open":1805,"high":1200,"low":1800,"close":1783,"change":404,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1783},"2025-09-23",2.78,-0.36,1359300,{"date":1809,"open":1800,"high":1195,"low":1810,"close":1793,"change":731,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1793},"2025-09-22",2.655,1.85,1165700,{"date":1814,"open":1213,"high":1355,"low":1815,"close":1428,"change":640,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1428},"2025-09-19",2.685,-6.25,3640800,{"date":1819,"open":1208,"high":1820,"low":1195,"close":1213,"change":1121,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1213},"2025-09-18",2.925,2.49,1337300,{"date":1824,"open":1355,"high":1825,"low":1196,"close":1668,"change":546,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1668},"2025-09-17",2.975,-2.77,1610200,{"date":1829,"open":820,"high":1360,"low":1830,"close":1181,"change":670,"percent_change":603,"volume":1831,"transactions":9,"vwap":1181},"2025-09-16",2.709,1116400,{"date":1833,"open":1834,"high":1793,"low":1835,"close":1800,"change":731,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1800},"2025-09-15",2.66,2.61,1.87,898900,{"date":1839,"open":1805,"high":1840,"low":1788,"close":1841,"change":1096,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-12",2.795,2.67,-4.3,1202900,{"date":1845,"open":1846,"high":1195,"low":1846,"close":1196,"change":1592,"percent_change":261,"volume":1847,"transactions":9,"vwap":1196},"2025-09-11",2.6,982800,{"date":1849,"open":1788,"high":1850,"low":1851,"close":1846,"change":1182,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-09-10",2.755,2.57,-2.26,1228600,{"date":1855,"open":650,"high":1800,"low":1856,"close":1834,"change":90,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1834},"2025-09-09",2.42,9.02,1712000,{"date":1860,"open":1851,"high":1861,"low":1856,"close":1862,"change":679,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-08",2.58,2.44,-2.79,1020800,{"date":1866,"open":1867,"high":1868,"low":347,"close":1869,"change":724,"percent_change":752,"volume":1870,"transactions":9,"vwap":1869},"2025-09-05",2.38,2.579,2.51,1148400,{"date":1872,"open":745,"high":1873,"low":1874,"close":745,"change":555,"percent_change":555,"volume":1875,"transactions":9,"vwap":745},"2025-09-04",2.384,2.3,529600,{"date":1877,"open":1053,"high":1878,"low":1874,"close":745,"change":404,"percent_change":1879,"volume":1880,"transactions":9,"vwap":745},"2025-09-03",2.385,-0.42,624100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":347,"change":252,"percent_change":1886,"volume":1887,"transactions":9,"vwap":347},"2025-09-02",2.39,2.45,2.285,-2.07,1132500,{"date":1889,"open":1867,"high":1884,"low":1890,"close":1856,"change":153,"percent_change":938,"volume":1891,"transactions":9,"vwap":1856},"2025-08-29",2.35,731000,{"date":1893,"open":745,"high":1883,"low":1894,"close":1867,"change":731,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1867},"2025-08-28",2.305,2.15,727300,{"date":1898,"open":1856,"high":1899,"low":1688,"close":1900,"change":273,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-27",2.47,2.33,-3.72,1043000,{"date":1904,"open":1905,"high":1884,"low":347,"close":1856,"change":231,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1856},"2025-08-26",2.4,0.83,626600,{"date":1909,"open":1884,"high":1884,"low":1910,"close":1905,"change":252,"percent_change":1414,"volume":1911,"transactions":9,"vwap":1905},"2025-08-25",2.345,863700,{"date":1913,"open":1905,"high":1914,"low":1867,"close":1884,"change":525,"percent_change":1869,"volume":1915,"transactions":9,"vwap":1884},"2025-08-22",2.505,895700,{"date":1917,"open":650,"high":1918,"low":1890,"close":1883,"change":679,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1883},"2025-08-21",2.455,-2.85,688600,{"date":1922,"open":1821,"high":895,"low":1923,"close":1924,"change":252,"percent_change":1366,"volume":1925,"transactions":9,"vwap":1924},"2025-08-20",2.395,2.46,1094500,{"date":1927,"open":1851,"high":1928,"low":1929,"close":1869,"change":1182,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1869},"2025-08-19",2.585,2.48,-2.33,819500,{"date":1933,"open":1934,"high":1787,"low":1935,"close":1851,"change":326,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1851},"2025-08-18",2.62,2.543,-1.53,1296500,{"date":1939,"open":1940,"high":1834,"low":1799,"close":1835,"change":221,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1835},"2025-08-15",2.63,0.38,837400,{"date":1944,"open":1792,"high":1792,"low":895,"close":1846,"change":631,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1846},"2025-08-14",-5.45,1051400,{"date":1948,"open":1949,"high":1196,"low":1940,"close":1793,"change":525,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1793},"2025-08-13",2.68,2.23,1568600,{"date":1953,"open":1900,"high":1428,"low":1874,"close":1792,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1792},"2025-08-12",0.63,30.58,4996600,{"date":1958,"open":1309,"high":1959,"low":1960,"close":1961,"change":405,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-11",2.255,2.025,2.06,-6.36,1732100,{"date":1965,"open":1961,"high":1966,"low":1960,"close":1967,"change":1968,"percent_change":494,"volume":1969,"transactions":9,"vwap":1967},"2025-08-08",2.21,2.2,0.175,1583200,{"date":1971,"open":1540,"high":1961,"low":1972,"close":1960,"change":404,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1960},"2025-08-07",1.99,-0.49,3267900,{"date":1976,"open":1900,"high":745,"low":1473,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-06",2.035,-0.305,-13.03,2223200,{"date":1982,"open":1983,"high":1905,"low":1950,"close":1053,"change":1121,"percent_change":1167,"volume":1984,"transactions":9,"vwap":1053},"2025-08-05",2.26,1405200,{"date":1986,"open":1950,"high":1874,"low":1987,"close":1268,"change":731,"percent_change":1291,"volume":1988,"transactions":9,"vwap":1268},"2025-08-04",2.18,1728400,{"date":1990,"open":844,"high":1991,"low":1966,"close":1309,"change":1096,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1309},"2025-08-01",2.355,-5.13,1184500,{"date":1995,"open":1905,"high":1996,"low":1997,"close":1053,"change":679,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1053},"2025-07-31",2.465,2.32,-2.9,1323800,{"date":2001,"open":1929,"high":1851,"low":2002,"close":2002,"change":679,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-30",2.41,-2.82,998900,{"date":2006,"open":2007,"high":2007,"low":1924,"close":1929,"change":113,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1929},"2025-07-29",2.65,-6.42,1185600,{"date":2011,"open":1428,"high":1202,"low":2007,"close":2007,"change":326,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2007},"2025-07-28",-1.49,1355100,{"date":2015,"open":1787,"high":2016,"low":1834,"close":1792,"change":535,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1792},"2025-07-25",2.741,-0.74,886600,{"date":2020,"open":1835,"high":820,"low":1846,"close":1787,"change":1052,"percent_change":1506,"volume":2021,"transactions":9,"vwap":1787},"2025-07-24",1476800,{"date":2023,"open":1861,"high":1792,"low":1851,"close":1934,"change":1052,"percent_change":1095,"volume":2024,"transactions":9,"vwap":1934},"2025-07-23",1271100,{"date":2026,"open":1905,"high":1851,"low":1878,"close":2027,"change":724,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-22",2.53,6.3,1281500,{"date":2031,"open":650,"high":2032,"low":1910,"close":1867,"change":252,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1867},"2025-07-21",2.5,-2.06,2062500,{"date":2036,"open":671,"high":671,"low":347,"close":650,"change":546,"percent_change":1613,"volume":2037,"transactions":9,"vwap":650},"2025-07-18",2027700,{"date":2039,"open":2027,"high":1846,"low":1884,"close":1869,"change":404,"percent_change":880,"volume":2040,"transactions":9,"vwap":1869},"2025-07-17",1218900,{"date":2042,"open":1835,"high":1949,"low":1929,"close":2043,"change":679,"percent_change":778,"volume":2044,"transactions":9,"vwap":2043},"2025-07-16",2.52,1282700,{"date":2046,"open":1841,"high":1787,"low":2047,"close":1799,"change":546,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1799},"2025-07-15",2.535,-3,2546800,{"date":2051,"open":1787,"high":2052,"low":1940,"close":1841,"change":1182,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1841},"2025-07-14",2.77,-2.2,912900,{"date":2056,"open":1194,"high":2057,"low":1787,"close":820,"change":210,"percent_change":2058,"volume":2059,"transactions":9,"vwap":820},"2025-07-11",2.85,-5.54,1198900,{"date":2061,"open":1783,"high":1360,"low":1428,"close":1181,"change":222,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1181},"2025-07-10",4.71,2308200,{"date":2065,"open":1195,"high":1200,"low":2043,"close":2066,"change":555,"percent_change":555,"volume":2067,"transactions":9,"vwap":2066},"2025-07-09",2.76,2026100,{"date":2069,"open":1835,"high":1668,"low":1799,"close":2066,"change":622,"percent_change":804,"volume":2070,"transactions":9,"vwap":2066},"2025-07-08",2473700,{"date":2072,"open":1834,"high":1830,"low":895,"close":1846,"change":679,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1846},"2025-07-07",-2.62,2309500,{"date":2076,"open":2007,"high":1428,"low":1835,"close":1841,"change":231,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1841},"2025-07-03",0.75,878200,{"date":2080,"open":2043,"high":1800,"low":1869,"close":2007,"change":83,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2007},"2025-07-02",5.58,1970500,{"date":2084,"open":1905,"high":2085,"low":1997,"close":1869,"change":825,"percent_change":1006,"volume":2086,"transactions":9,"vwap":1869},"2025-07-01",2.555,1428800,{"date":2088,"open":1869,"high":2043,"low":2089,"close":2002,"change":1182,"percent_change":485,"volume":2090,"transactions":9,"vwap":2002},"2025-06-30",2.381,1740200,{"date":2092,"open":1867,"high":1869,"low":1890,"close":1899,"change":1052,"percent_change":1612,"volume":2093,"transactions":9,"vwap":1899},"2025-06-27",6240300,{"date":2095,"open":1291,"high":2096,"low":1950,"close":1867,"change":706,"percent_change":1036,"volume":2097,"transactions":9,"vwap":1867},"2025-06-26",2.439,2255600,{"date":2099,"open":1950,"high":2100,"low":2101,"close":1268,"change":153,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1268},"2025-06-25",2.315,2.14,1.79,1661700,{"date":2105,"open":1895,"high":2106,"low":1485,"close":1950,"change":761,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1950},"2025-06-24",2.24,5.69,2473300,{"date":2110,"open":2111,"high":1448,"low":2112,"close":2113,"change":731,"percent_change":650,"volume":2114,"transactions":9,"vwap":2113},"2025-06-23",2.07,2.02,2.11,1704900,{"date":2116,"open":1473,"high":2117,"low":762,"close":1961,"change":731,"percent_change":1821,"volume":2118,"transactions":9,"vwap":1961},"2025-06-20",2.125,2178300,{"date":2120,"open":2111,"high":2121,"low":2122,"close":762,"change":546,"percent_change":2123,"volume":2124,"transactions":9,"vwap":762},"2025-06-18",2.135,2,-3.83,1806400,{"date":2126,"open":725,"high":2127,"low":1485,"close":2128,"change":679,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-17",2.19,2.09,-3.24,1553500,{"date":2132,"open":2133,"high":1309,"low":2134,"close":2133,"change":242,"percent_change":1203,"volume":2135,"transactions":9,"vwap":2133},"2025-06-16",2.16,2.105,1009200,{"date":2137,"open":1967,"high":1291,"low":2117,"close":1448,"change":387,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1448},"2025-06-13",-5.75,993400,{"date":2141,"open":1309,"high":1874,"low":2133,"close":1983,"change":535,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1983},"2025-06-12",-0.88,1025600,{"date":2145,"open":1617,"high":1910,"low":2146,"close":1688,"change":761,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1688},"2025-06-11",2.155,5.56,2611700,{"date":2150,"open":844,"high":2151,"low":2133,"close":2133,"change":1096,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2133},"2025-06-10",2.365,-5.26,1596300,{"date":2155,"open":1883,"high":1883,"low":2106,"close":1688,"change":797,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1688},"2025-06-09",-4.6,1827700,{"date":2159,"open":2127,"high":1862,"low":2127,"close":1883,"change":90,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1883},"2025-06-06",10.14,1469400,{"date":2163,"open":2127,"high":1983,"low":2121,"close":1617,"change":326,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1617},"2025-06-05",-1.81,2045700,{"date":2167,"open":1309,"high":1874,"low":2168,"close":1966,"change":404,"percent_change":969,"volume":2169,"transactions":9,"vwap":1966},"2025-06-04",2.195,676800,{"date":2171,"open":2101,"high":2172,"low":2173,"close":1309,"change":1052,"percent_change":985,"volume":2174,"transactions":9,"vwap":1309},"2025-06-03",2.245,2.1,935900,{"date":2176,"open":2106,"high":844,"low":2117,"close":1448,"change":1096,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1448},"2025-06-02",-5.33,1198100,{"date":2180,"open":1053,"high":1890,"low":1309,"close":1291,"change":1096,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1291},"2025-05-30",-5.06,3243600,{"date":2184,"open":1967,"high":2002,"low":1967,"close":347,"change":622,"percent_change":302,"volume":2185,"transactions":9,"vwap":347},"2025-05-29",1709600,{"date":2187,"open":1950,"high":2188,"low":2168,"close":1966,"change":535,"percent_change":1753,"volume":2189,"transactions":9,"vwap":1966},"2025-05-28",2.235,702900,{"date":2191,"open":1268,"high":1874,"low":1309,"close":1950,"change":221,"percent_change":61,"volume":2192,"transactions":9,"vwap":1950},"2025-05-27",1008200,{"date":2194,"open":1983,"high":1268,"low":1987,"close":1309,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1309},"2025-05-23",-0.075,-3.27,2235000,{"date":2199,"open":1967,"high":1874,"low":2200,"close":2201,"change":2202,"percent_change":2122,"volume":2203,"transactions":9,"vwap":2201},"2025-05-22",2.185,2.295,0.045,878500,{"date":2205,"open":745,"high":1905,"low":1895,"close":1291,"change":631,"percent_change":1816,"volume":2206,"transactions":9,"vwap":1291},"2025-05-21",2429000,{"date":2208,"open":1987,"high":2209,"low":2210,"close":1905,"change":1458,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1905},"2025-05-20",2.415,2.115,10.6,2035100,{"date":2214,"open":1473,"high":2127,"low":1473,"close":1617,"change":1121,"percent_change":1521,"volume":2215,"transactions":9,"vwap":1617},"2025-05-19",1807600,{"date":2217,"open":2218,"high":725,"low":96,"close":2173,"change":83,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2173},"2025-05-16",1.97,7.14,1860300,{"date":2222,"open":2218,"high":1711,"low":1336,"close":1336,"change":535,"percent_change":1361,"volume":2223,"transactions":9,"vwap":1336},"2025-05-15",2888400,{"date":2225,"open":1711,"high":1961,"low":1336,"close":2226,"change":546,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-14",1.98,-3.88,2039000,{"date":2230,"open":725,"high":1910,"low":1336,"close":1961,"change":1182,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1961},"2025-05-13",-2.83,3356500,{"date":2234,"open":1485,"high":1448,"low":762,"close":725,"change":83,"percent_change":737,"volume":2235,"transactions":9,"vwap":725},"2025-05-12",3097500,{"date":2237,"open":2128,"high":2173,"low":1336,"close":2226,"change":273,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2226},"2025-05-09",-4.35,2210300,{"date":2241,"open":2101,"high":2242,"low":1540,"close":2111,"change":252,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2111},"2025-05-08",2.158,-2.36,1728500,{"date":2246,"open":1485,"high":725,"low":762,"close":725,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":725},"2025-05-07",0.085,4.18,884200,{"date":2251,"open":1961,"high":725,"low":762,"close":1977,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1977},"2025-05-06",-0.085,-4.01,1523200,{"date":2256,"open":2111,"high":1967,"low":2112,"close":725,"change":731,"percent_change":1856,"volume":2257,"transactions":9,"vwap":725},"2025-05-05",1156100,{"date":2259,"open":1711,"high":725,"low":2112,"close":2111,"change":153,"percent_change":2218,"volume":2260,"transactions":9,"vwap":2111},"2025-05-02",1597900,{"date":2262,"open":1540,"high":1540,"low":1336,"close":1473,"change":221,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1473},"2025-05-01",0.5,1269500,{"date":2266,"open":1473,"high":1977,"low":1972,"close":2112,"change":252,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2112},"2025-04-30",-2.42,1190700,{"date":2270,"open":1711,"high":2210,"low":2271,"close":2111,"change":525,"percent_change":1207,"volume":2272,"transactions":9,"vwap":2111},"2025-04-29",1.985,1144100,{"date":2274,"open":1473,"high":2210,"low":1972,"close":762,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":762},"2025-04-28",-0.035,-1.71,1280300,{"date":2279,"open":2111,"high":2111,"low":2226,"close":2280,"change":2281,"percent_change":274,"volume":2282,"transactions":9,"vwap":2280},"2025-04-25",2.045,-0.025,1154100,{"date":182,"open":2113,"high":2101,"low":2112,"close":2111,"change":326,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2111},-1.9,1247300]