[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDI":3,"homepage-market-summary":31,"stock-historical-INDI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INDI","2026-10-05",{"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},"indie Semiconductor, Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Indie Semiconductor Inc caters to the autotech industry with semiconductors, photonics, and software platforms. The company's products include devices for a multitude of automotive applications spanning vision and radar processors, in-cabin wireless charging and USB power delivery, device interfacing through Apple CarPlay and Android Auto, and high-speed video and data connectivity. New products under evaluation or development include LiDAR, cybersecurity-enabled microcontrollers, and sensor-fusion processors. Its Photonics division mainly offers low-noise lasers, standard, and custom light sources. Geographically, the company generates the majority of its revenue from Greater China and the rest from the United States, Europe, South Korea, and other regions.","800","Aliso Viejo, 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},2.91,2.975,2.98,2.87,2.97,-0.06,-2.02,2991745.545066,11438,2.9028,6.05,2.32,5053082.812656534,15.8,1759,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.81,4687485,1710931885.97679,59.89,"2025-04-23",[185,186,194,205,215,223,232,240,249,259,270,279,286,296,303,312,320,331,339,349,358,369,377,387,396,406,416,425,435,444,454,462,469,480,491,501,510,517,525,532,540,548,557,567,577,584,593,601,611,619,627,634,643,653,661,669,674,679,686,693,700,708,715,722,730,738,745,751,758,765,770,776,780,786,792,799,804,808,813,818,823,830,835,841,848,854,862,870,877,886,895,903,912,918,923,927,932,939,945,951,956,962,968,973,978,983,989,994,999,1003,1009,1014,1018,1024,1029,1033,1038,1043,1049,1053,1057,1063,1068,1073,1080,1085,1090,1095,1099,1103,1108,1113,1117,1122,1127,1133,1141,1148,1154,1161,1168,1172,1179,1186,1190,1196,1201,1205,1209,1215,1219,1225,1229,1232,1237,1240,1247,1252,1257,1261,1266,1271,1274,1278,1282,1286,1292,1296,1299,1305,1311,1318,1323,1327,1334,1339,1344,1348,1352,1358,1361,1366,1369,1374,1377,1381,1385,1390,1394,1398,1401,1405,1409,1413,1417,1420,1425,1429,1432,1437,1443,1446,1450,1454,1459,1463,1468,1472,1477,1482,1486,1491,1495,1498,1502,1506,1510,1514,1518,1522,1526,1531,1537,1542,1545,1549,1553,1558,1564,1568,1574,1580,1587,1595,1604,1613,1619,1626,1632,1636,1643,1649,1655,1663,1671,1677,1684,1688,1693,1697,1700,1704,1707,1713,1717,1720,1724,1728,1731,1736,1740,1744,1750,1754,1759,1762,1766,1770,1774,1779,1783,1788,1792,1797,1801,1807,1813,1817,1820,1823,1827,1831,1835,1839,1843,1847,1851,1855,1859,1865,1869,1872,1876,1880,1883,1889,1893,1897,1901,1905,1909,1914,1918,1923,1927,1932,1938,1944,1948,1951,1954,1957,1960,1963,1967,1971,1975,1979,1982,1986,1990,1993,1997,2002,2006,2010,2016,2021,2025,2031,2035,2041,2045,2048,2052,2056,2061,2065,2070,2074,2078,2083,2088,2091,2095,2100,2105,2110,2116,2123,2127,2131,2135,2141,2146,2152,2157,2162,2166,2172,2178,2182,2187,2191,2197],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":133,"percent_change":190,"volume":191,"transactions":192,"vwap":193},2.96,3.08,2.93,3.12,5488633.152549,19069,3.0069,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",2.92,2.945,2.83,2.88,-0.045,-1.54,3971003.148548,15489,2.8801,{"date":206,"open":207,"high":208,"low":196,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",2.99,3.03,2.925,-0.035,-1.18,3891267.69228,13424,2.9636,{"date":216,"open":20,"high":217,"low":199,"close":187,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",3.02,0.06,2.07,8384118.983234,15198,2.9738,{"date":224,"open":225,"high":225,"low":199,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.985,2.9,-0.12,-3.97,3710791.41807,15029,2.9119,{"date":233,"open":188,"high":234,"low":207,"close":217,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",3.09,-0.03,-0.98,3413346.879623,14290,3.0284,{"date":241,"open":242,"high":243,"low":16,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",3.045,3.05,-0.02,-0.65,4453241.722553,14370,3.0164,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",3.19,3.0202,3.07,-0.13,-4.06,4361698.736779,17636,3.0834,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",3.21,3.255,3.17,3.2,-0.01,-0.31,4559907.808555,16789,3.206,{"date":271,"open":272,"high":273,"low":234,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",3.13,3.24,0.14,4.56,5218672.391666,19138,3.1872,{"date":280,"open":281,"high":263,"low":243,"close":253,"change":21,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",3.15,-1.92,11495826.390872,14039,3.0734,{"date":287,"open":288,"high":289,"low":290,"close":272,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",3.16,3.23,3.095,0.11,3.64,4314818.252128,19248,3.1556,{"date":297,"open":281,"high":281,"low":298,"close":217,"change":21,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",2.94,-1.95,5151454.119613,25464,3.0219,{"date":304,"open":281,"high":305,"low":306,"close":188,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.18,3,-0.05,-1.6,5091765.260907,21943,3.0612,{"date":313,"open":273,"high":273,"low":314,"close":272,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",3.11,-0.22,-6.57,5023522.752323,24851,3.1571,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",3.39,3.45,3.31,3.35,0.04,1.21,3699660.681625,16906,3.3735,{"date":332,"open":264,"high":333,"low":251,"close":324,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",3.36,0.03,0.91,3852181.201751,20570,3.3092,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":315,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",3.475,3.495,3.25,3.28,-6.29,7718806.564983,24774,3.3273,{"date":350,"open":292,"high":351,"low":341,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",3.78,3.5,-0.1,-2.78,7511296.826851,28882,3.5956,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",3.47,3.615,3.46,3.6,0.13,3.75,2988443.976585,17858,3.5823,{"date":370,"open":371,"high":372,"low":323,"close":360,"change":353,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",3.625,3.63,-2.8,3281744.900967,21015,3.5003,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":104,"volume":384,"transactions":385,"vwap":386},"2026-09-02",3.55,3.665,3.48,3.57,0.02,3407967.158194,19468,3.5795,{"date":388,"open":389,"high":390,"low":352,"close":379,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",3.59,3.65,-0.165,-4.44,4220852.276423,18956,3.5578,{"date":397,"open":351,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",3.81,3.68,3.715,-0.065,-1.72,5511895.216725,23864,3.7249,{"date":407,"open":408,"high":409,"low":410,"close":351,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",4.02,4.1,3.77,-0.26,-6.44,4971771.105516,23742,3.867,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":274,"percent_change":389,"volume":422,"transactions":423,"vwap":424},"2026-08-27",3.99,4.065,3.85,4.04,3955801.23613,20493,3.971,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":21,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4,4.03,3.855,3.9,-1.52,2936995.530594,14314,3.919,{"date":436,"open":421,"high":437,"low":438,"close":439,"change":326,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",4.05,3.92,3.96,1.02,3363286.289134,15917,3.9678,{"date":445,"open":446,"high":447,"low":448,"close":438,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.055,4.18,3.895,-0.23,-5.54,4975624.917178,23210,3.9949,{"date":455,"open":409,"high":456,"low":439,"close":457,"change":458,"percent_change":365,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.28,4.15,0.15,8407116.41526,24352,4.146,{"date":463,"open":430,"high":428,"low":464,"close":427,"change":465,"percent_change":227,"volume":466,"transactions":467,"vwap":468},"2026-08-20",3.73,-0.005,7077601.958825,23205,3.8773,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",4.37,4.415,3.91,4.005,-0.335,-7.72,10701102.246364,34988,4.0733,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",4.48,4.5,4.12,4.34,-0.37,-7.86,11480920.161591,41118,4.313,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",4.65,5.1383,4.62,4.71,0,15785011.479026,61773,4.8765,{"date":502,"open":409,"high":503,"low":504,"close":496,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",4.74,4.01,0.57,13.77,12378117.519823,54593,4.3944,{"date":511,"open":439,"high":512,"low":438,"close":513,"change":364,"percent_change":273,"volume":514,"transactions":515,"vwap":516},"2026-08-13",4.36,4.14,12241416.904806,42322,4.1298,{"date":518,"open":519,"high":520,"low":351,"close":504,"change":169,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",3.94,4.19,5.25,9407870.449919,32064,3.9887,{"date":526,"open":351,"high":527,"low":400,"close":398,"change":133,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",3.935,2.42,3987147.520293,22043,3.8371,{"date":533,"open":430,"high":427,"low":382,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",3.72,-0.32,-7.92,8197184.930356,37693,3.7232,{"date":541,"open":409,"high":484,"low":542,"close":421,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",3.76,0.61,17.78,9408573.250919,51318,3.9628,{"date":549,"open":325,"high":550,"low":551,"close":552,"change":326,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",3.555,3.29,3.43,1.18,6184988.782528,28497,3.4484,{"date":558,"open":559,"high":560,"low":561,"close":322,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",3.52,3.56,3.3703,-0.25,-6.87,4698859.972118,25232,3.4244,{"date":568,"open":569,"high":570,"low":571,"close":292,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",3.62,3.7,3.525,0.25,7.37,5198745.874416,26285,3.633,{"date":578,"open":289,"high":579,"low":281,"close":322,"change":580,"percent_change":83,"volume":581,"transactions":582,"vwap":583},"2026-08-03",3.465,0.16,11919156.967748,23356,3.4077,{"date":585,"open":586,"high":587,"low":306,"close":289,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",3.27,3.3,0.07,2.22,7393987.053154,30010,3.2005,{"date":594,"open":281,"high":595,"low":596,"close":288,"change":458,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",3.245,3.015,4.98,5863551.175497,23883,3.1753,{"date":602,"open":603,"high":604,"low":18,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",3.2127,3.22,3.01,-0.2,-6.23,4139170.955626,19442,3.0712,{"date":612,"open":551,"high":613,"low":614,"close":261,"change":449,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",3.32,3.06,-6.69,5555230.79116,22350,3.1877,{"date":620,"open":621,"high":382,"low":343,"close":622,"change":235,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",3.51,3.44,-0.86,4692243.555424,21208,3.3644,{"date":628,"open":292,"high":390,"low":579,"close":360,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",-0.17,-4.67,3480392.590738,18711,3.5326,{"date":635,"open":534,"high":636,"low":637,"close":292,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",3.785,3.58,-0.15,-3.96,2920851.028445,16630,3.6623,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",3.74,3.875,3.79,-0.07,-1.81,2691862.338968,13692,3.7976,{"date":654,"open":420,"high":655,"low":636,"close":656,"change":133,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",3.95,3.86,2.39,3226518.8308,16104,3.8612,{"date":662,"open":430,"high":663,"low":664,"close":410,"change":21,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",3.9099,3.735,-1.57,1849121.085564,12717,3.8003,{"date":670,"open":390,"high":439,"low":569,"close":671,"change":383,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-17",3.83,0.52,4254800,{"date":675,"open":427,"high":427,"low":645,"close":398,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":398},"2026-07-16",-0.21,-5.22,4643900,{"date":680,"open":681,"high":682,"low":683,"close":408,"change":638,"percent_change":684,"volume":685,"transactions":9,"vwap":408},"2026-07-15",4.17,4.249,3.88,-3.6,4706600,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":691,"percent_change":327,"volume":692,"transactions":9,"vwap":681},"2026-07-14",4.31,4.35,4.11,0.05,5645900,{"date":694,"open":695,"high":696,"low":697,"close":484,"change":535,"percent_change":698,"volume":699,"transactions":9,"vwap":484},"2026-07-13",4.33,4.44,4.09,-7.21,4393700,{"date":701,"open":702,"high":703,"low":704,"close":696,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":696},"2026-07-10",4.664,4.711,4.385,-0.27,-5.73,3391800,{"date":709,"open":710,"high":711,"low":472,"close":496,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":496},"2026-07-09",4.52,4.73,0.34,7.78,5705800,{"date":716,"open":717,"high":718,"low":719,"close":471,"change":572,"percent_change":720,"volume":721,"transactions":9,"vwap":471},"2026-07-08",4.07,4.38,4.0050001,6.07,5435500,{"date":723,"open":724,"high":725,"low":726,"close":484,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":484},"2026-07-07",4.4,4.59,3.995,-0.51,-11.02,8221500,{"date":731,"open":732,"high":733,"low":689,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",4.41,4.85,4.63,0.3,6.93,6360400,{"date":739,"open":740,"high":741,"low":742,"close":695,"change":676,"percent_change":743,"volume":744,"transactions":9,"vwap":695},"2026-07-02",4.6,4.685,4.185,-4.63,8431000,{"date":746,"open":695,"high":747,"low":456,"close":748,"change":691,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-01",4.79,4.54,1.11,7638100,{"date":752,"open":365,"high":753,"low":754,"close":755,"change":39,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",4.535,3.702,4.49,19.41,13626200,{"date":759,"open":379,"high":760,"low":761,"close":542,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":542},"2026-06-29",3.778,3.38,0.21,5.92,4239000,{"date":766,"open":379,"high":645,"low":381,"close":379,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":379},"2026-06-26",-0.14,-3.79,10167900,{"date":771,"open":772,"high":464,"low":552,"close":773,"change":774,"percent_change":333,"volume":775,"transactions":9,"vwap":773},"2026-06-25",3.66,3.69,0.12,5516900,{"date":777,"open":464,"high":410,"low":352,"close":382,"change":767,"percent_change":778,"volume":779,"transactions":9,"vwap":382},"2026-06-24",-3.77,5035300,{"date":781,"open":782,"high":427,"low":570,"close":783,"change":143,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-23",3.82,3.71,-8.4,4383800,{"date":787,"open":447,"high":788,"low":789,"close":437,"change":606,"percent_change":790,"volume":791,"transactions":9,"vwap":437},"2026-06-22",4.22,4.025,-4.71,3795400,{"date":793,"open":437,"high":794,"low":439,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",4.29,4.25,0.32,8.14,14485500,{"date":800,"open":427,"high":801,"low":646,"close":802,"change":497,"percent_change":497,"volume":803,"transactions":9,"vwap":802},"2026-06-17",4.13,3.93,3997400,{"date":805,"open":690,"high":794,"low":473,"close":802,"change":606,"percent_change":806,"volume":807,"transactions":9,"vwap":802},"2026-06-16",-4.84,3813900,{"date":809,"open":688,"high":810,"low":811,"close":801,"change":334,"percent_change":39,"volume":812,"transactions":9,"vwap":801},"2026-06-15",4.39,4.08,3847400,{"date":814,"open":815,"high":690,"low":438,"close":409,"change":291,"percent_change":816,"volume":817,"transactions":9,"vwap":409},"2026-06-12",3.98,2.76,2852800,{"date":819,"open":820,"high":690,"low":671,"close":418,"change":691,"percent_change":821,"volume":822,"transactions":9,"vwap":418},"2026-06-11",4.015,1.27,3970700,{"date":824,"open":408,"high":825,"low":826,"close":519,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":519},"2026-06-10",4.32,3.881,-0.08,-1.99,7272200,{"date":831,"open":275,"high":495,"low":351,"close":408,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":408},"2026-06-09",-0.45,-10.07,5980500,{"date":836,"open":788,"high":710,"low":801,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",4.47,0.42,10.37,10506200,{"date":842,"open":843,"high":844,"low":427,"close":437,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":437},"2026-06-05",4.665,4.67,-0.75,-15.62,5358200,{"date":849,"open":496,"high":850,"low":734,"close":851,"change":827,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-04",4.9,4.8,-1.64,4211900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":315,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-03",5.09,5.14,4.845,4.88,-4.31,4641600,{"date":863,"open":83,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-02",5.3,4.92,5.1,0.23,4.72,5573500,{"date":871,"open":850,"high":872,"low":873,"close":874,"change":227,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-01",5.145,4.82,4.87,-2.4,4463900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-29",5.399,5.43,4.885,4.99,-0.35,-6.55,4920300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-28",5.18,5.485,5.075,5.34,0.18,3.49,9015900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":133,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-27",5.06,5.176,4.83,5.16,1.78,6883300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",4.849,5.27,4.7,5.07,0.26,5.41,10462500,{"date":913,"open":914,"high":857,"low":914,"close":915,"change":123,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-22",4.2,4.81,15.07,14017100,{"date":919,"open":802,"high":920,"low":656,"close":447,"change":909,"percent_change":921,"volume":922,"transactions":9,"vwap":447},"2026-05-21",4.235,6.63,5087900,{"date":924,"open":420,"high":719,"low":925,"close":438,"change":274,"percent_change":570,"volume":926,"transactions":9,"vwap":438},"2026-05-20",3.8,4409900,{"date":928,"open":925,"high":929,"low":534,"close":351,"change":254,"percent_change":930,"volume":931,"transactions":9,"vwap":351},"2026-05-19",3.87,-3.32,2855000,{"date":933,"open":934,"high":935,"low":420,"close":473,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":473},"2026-05-18",4.175,4.205,-0.28,-6.68,4549700,{"date":940,"open":520,"high":941,"low":942,"close":520,"change":254,"percent_change":943,"volume":944,"transactions":9,"vwap":520},"2026-05-15",4.3,4.075,-3.01,3919600,{"date":946,"open":947,"high":748,"low":688,"close":825,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":825},"2026-05-14",4.51,-0.19,-4.21,4582000,{"date":952,"open":495,"high":953,"low":482,"close":947,"change":353,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-05-13",4.735,-2.17,6283300,{"date":957,"open":958,"high":503,"low":941,"close":959,"change":254,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-12",4.66,4.61,-2.74,7349300,{"date":963,"open":964,"high":873,"low":964,"close":503,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":503},"2026-05-11",4.27,0.44,10.23,7174500,{"date":969,"open":970,"high":512,"low":655,"close":941,"change":948,"percent_change":971,"volume":972,"transactions":9,"vwap":941},"2026-05-08",4.305,-4.23,5828900,{"date":974,"open":959,"high":975,"low":689,"close":755,"change":353,"percent_change":976,"volume":977,"transactions":9,"vwap":755},"2026-05-07",4.69,-2.18,4997500,{"date":979,"open":959,"high":734,"low":980,"close":725,"change":244,"percent_change":981,"volume":982,"transactions":9,"vwap":725},"2026-05-06",4.26,-0.43,4629300,{"date":984,"open":985,"high":986,"low":985,"close":959,"change":572,"percent_change":987,"volume":988,"transactions":9,"vwap":959},"2026-05-05",4.45,4.695,5.73,5299000,{"date":990,"open":825,"high":991,"low":788,"close":512,"change":235,"percent_change":992,"volume":993,"transactions":9,"vwap":512},"2026-05-04",4.46,-0.68,4830500,{"date":995,"open":482,"high":275,"low":996,"close":810,"change":227,"percent_change":997,"volume":998,"transactions":9,"vwap":810},"2026-05-01",4.355,-2.66,4158400,{"date":1000,"open":409,"high":495,"low":421,"close":947,"change":838,"percent_change":1001,"volume":1002,"transactions":9,"vwap":947},"2026-04-30",10.27,9258400,{"date":1004,"open":1005,"high":447,"low":1006,"close":697,"change":572,"percent_change":1007,"volume":1008,"transactions":9,"vwap":697},"2026-04-29",4.035,3.925,6.51,6551800,{"date":1010,"open":534,"high":802,"low":560,"close":1011,"change":227,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",3.84,-3.03,3916700,{"date":1015,"open":782,"high":788,"low":365,"close":439,"change":735,"percent_change":1016,"volume":1017,"transactions":9,"vwap":439},"2026-04-27",8.2,16939200,{"date":1019,"open":570,"high":1020,"low":1021,"close":772,"change":867,"percent_change":1022,"volume":1023,"transactions":9,"vwap":772},"2026-04-24",3.975,3.61,6.71,11442700,{"date":1025,"open":1026,"high":534,"low":1027,"close":552,"change":334,"percent_change":164,"volume":1028,"transactions":9,"vwap":552},"2026-04-23",3.455,3.4,7574000,{"date":1030,"open":552,"high":381,"low":324,"close":1027,"change":383,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1027},"2026-04-22",0.59,2764800,{"date":1034,"open":552,"high":1035,"low":325,"close":761,"change":265,"percent_change":1036,"volume":1037,"transactions":9,"vwap":761},"2026-04-21",3.515,-0.29,2961300,{"date":1039,"open":1040,"high":360,"low":1040,"close":322,"change":1041,"percent_change":735,"volume":1042,"transactions":9,"vwap":322},"2026-04-20",3.33,0.01,2203700,{"date":1044,"open":322,"high":1045,"low":1046,"close":761,"change":133,"percent_change":1047,"volume":1048,"transactions":9,"vwap":761},"2026-04-17",3.435,3.305,2.74,3681200,{"date":1050,"open":217,"high":587,"low":18,"close":551,"change":796,"percent_change":1051,"volume":1052,"transactions":9,"vwap":551},"2026-04-16",10.77,4279200,{"date":1054,"open":298,"high":190,"low":226,"close":20,"change":383,"percent_change":1055,"volume":1056,"transactions":9,"vwap":20},"2026-04-15",0.68,3194600,{"date":1058,"open":1059,"high":314,"low":1060,"close":1061,"change":265,"percent_change":143,"volume":1062,"transactions":9,"vwap":1061},"2026-04-14",3.04,2.89,2.95,3162100,{"date":1064,"open":1060,"high":20,"low":1065,"close":187,"change":691,"percent_change":1066,"volume":1067,"transactions":9,"vwap":187},"2026-04-13",2.85,1.72,2528900,{"date":1069,"open":199,"high":298,"low":1070,"close":16,"change":1071,"percent_change":198,"volume":1072,"transactions":9,"vwap":16},"2026-04-10",2.82,0.08,2229700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":198,"change":383,"percent_change":1078,"volume":1079,"transactions":9,"vwap":198},"2026-04-09",2.81,2.86,2.72,0.71,2473900,{"date":1081,"open":263,"high":264,"low":1082,"close":1075,"change":827,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-04-08",2.8,-2.77,3452300,{"date":1086,"open":199,"high":209,"low":1087,"close":1060,"change":307,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1060},"2026-04-07",2.77,-1.7,2601900,{"date":1091,"open":314,"high":1092,"low":1060,"close":298,"change":948,"percent_change":1093,"volume":1094,"transactions":9,"vwap":298},"2026-04-06",3.14,-6.07,2997600,{"date":1096,"open":1061,"high":281,"low":16,"close":272,"change":691,"percent_change":1097,"volume":1098,"transactions":9,"vwap":272},"2026-04-02",1.62,1556100,{"date":1100,"open":324,"high":322,"low":208,"close":188,"change":767,"percent_change":1101,"volume":1102,"transactions":9,"vwap":188},"2026-04-01",-4.35,2934900,{"date":1104,"open":314,"high":343,"low":243,"close":604,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":604},"2026-03-31",0.17,5.57,2317700,{"date":1109,"open":264,"high":1110,"low":20,"close":243,"change":767,"percent_change":1111,"volume":1112,"transactions":9,"vwap":243},"2026-03-30",3.26,-4.39,3758600,{"date":1114,"open":263,"high":273,"low":1115,"close":251,"change":307,"percent_change":201,"volume":1116,"transactions":9,"vwap":251},"2026-03-27",3.115,4005500,{"date":1118,"open":188,"high":1119,"low":188,"close":273,"change":1071,"percent_change":1120,"volume":1121,"transactions":9,"vwap":273},"2026-03-26",3.37,2.53,5447300,{"date":1123,"open":1124,"high":289,"low":605,"close":288,"change":867,"percent_change":1125,"volume":1126,"transactions":9,"vwap":288},"2026-03-25",3.025,7.85,5561600,{"date":1128,"open":1129,"high":1061,"low":1129,"close":189,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":189},"2026-03-24",2.57,0.33,12.69,5498600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":326,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-23",2.61,2.665,2.52,2.6,1.56,3506500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":307,"percent_change":282,"volume":1147,"transactions":9,"vwap":1146},"2026-03-20",2.595,2.69,2.49,2.56,6315800,{"date":1149,"open":1150,"high":1151,"low":1145,"close":1135,"change":334,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1135},"2026-03-19",2.55,2.66,1.16,2657100,{"date":1155,"open":1135,"high":1156,"low":1150,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-18",2.635,2.58,-0.04,-1.53,2398700,{"date":1162,"open":1163,"high":1164,"low":1120,"close":1165,"change":326,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-17",2.59,2.68,2.62,1.55,3541300,{"date":1169,"open":1146,"high":1138,"low":1145,"close":1157,"change":1170,"percent_change":428,"volume":1171,"transactions":9,"vwap":1157},"2026-03-16",0.1,4287800,{"date":1173,"open":1174,"high":1163,"low":1175,"close":1176,"change":326,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",2.5,2.46,2.48,1.64,14349200,{"date":1180,"open":1181,"high":1129,"low":1182,"close":1183,"change":638,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-12",2.51,2.43,2.44,-5.79,4174800,{"date":1187,"open":1138,"high":1144,"low":1120,"close":1163,"change":244,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1163},"2026-03-11",-0.77,3937700,{"date":1191,"open":1157,"high":1192,"low":1193,"close":1135,"change":383,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1135},"2026-03-10",2.63,2.515,0.77,5041900,{"date":1197,"open":1174,"high":1198,"low":1199,"close":1163,"change":497,"percent_change":497,"volume":1200,"transactions":9,"vwap":1163},"2026-03-09",2.65,2.415,3724000,{"date":1202,"open":1181,"high":1165,"low":1145,"close":1163,"change":383,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1163},"2026-03-06",0.78,5974600,{"date":1206,"open":1138,"high":1077,"low":1150,"close":1129,"change":265,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1129},"2026-03-05",-0.39,9874800,{"date":1210,"open":1211,"high":1144,"low":27,"close":1157,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1157},"2026-03-04",2.64,-0.58,-18.35,46184800,{"date":1216,"open":551,"high":325,"low":190,"close":288,"change":91,"percent_change":1217,"volume":1218,"transactions":9,"vwap":288},"2026-03-03",-7.06,2797900,{"date":1220,"open":1221,"high":1222,"low":1119,"close":1027,"change":411,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1027},"2026-03-02",3.53,3.675,-7.1,2833300,{"date":1226,"open":1021,"high":570,"low":559,"close":772,"change":235,"percent_change":1227,"volume":1228,"transactions":9,"vwap":772},"2026-02-27",-0.81,4105400,{"date":1230,"open":1021,"high":570,"low":352,"close":773,"change":133,"percent_change":1174,"volume":1231,"transactions":9,"vwap":773},"2026-02-26",2901700,{"date":1233,"open":363,"high":1234,"low":1221,"close":363,"change":588,"percent_change":1235,"volume":1236,"transactions":9,"vwap":363},"2026-02-25",3.67,1.98,2091900,{"date":1238,"open":622,"high":1222,"low":552,"close":1221,"change":133,"percent_change":1165,"volume":1239,"transactions":9,"vwap":1221},"2026-02-24",2939400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":622,"change":948,"percent_change":1245,"volume":1246,"transactions":9,"vwap":622},"2026-02-23",3.535,3.54,3.265,-5.23,5676200,{"date":1248,"open":1011,"high":430,"low":1249,"close":372,"change":169,"percent_change":1250,"volume":1251,"transactions":9,"vwap":372},"2026-02-20",3.41,5.83,9709900,{"date":1253,"open":390,"high":390,"low":1254,"close":552,"change":705,"percent_change":1255,"volume":1256,"transactions":9,"vwap":552},"2026-02-19",3.335,-7.3,5780300,{"date":1258,"open":398,"high":656,"low":1222,"close":570,"change":353,"percent_change":1259,"volume":1260,"transactions":9,"vwap":570},"2026-02-18",-2.63,4530500,{"date":1262,"open":399,"high":1263,"low":361,"close":925,"change":691,"percent_change":1264,"volume":1265,"transactions":9,"vwap":925},"2026-02-17",3.859,1.33,2887600,{"date":1267,"open":410,"high":473,"low":1268,"close":365,"change":691,"percent_change":1269,"volume":1270,"transactions":9,"vwap":365},"2026-02-13",3.705,1.35,3103200,{"date":1272,"open":1011,"high":929,"low":621,"close":570,"change":629,"percent_change":1111,"volume":1273,"transactions":9,"vwap":570},"2026-02-12",3941500,{"date":1275,"open":1276,"high":802,"low":380,"close":929,"change":691,"percent_change":138,"volume":1277,"transactions":9,"vwap":929},"2026-02-11",3.89,2815300,{"date":1279,"open":430,"high":690,"low":398,"close":782,"change":353,"percent_change":1280,"volume":1281,"transactions":9,"vwap":782},"2026-02-10",-2.55,2055700,{"date":1283,"open":655,"high":820,"low":671,"close":438,"change":235,"percent_change":1284,"volume":1285,"transactions":9,"vwap":438},"2026-02-09",-0.76,1954600,{"date":1287,"open":925,"high":421,"low":1288,"close":655,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":655},"2026-02-06",3.775,0.31,8.52,3310700,{"date":1293,"open":410,"high":656,"low":1021,"close":292,"change":315,"percent_change":1294,"volume":1295,"transactions":9,"vwap":292},"2026-02-05",-5.7,2759800,{"date":1297,"open":782,"high":655,"low":292,"close":656,"change":265,"percent_change":411,"volume":1298,"transactions":9,"vwap":656},"2026-02-04",3591600,{"date":1300,"open":439,"high":504,"low":1301,"close":929,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":929},"2026-02-03",3.565,-0.09,-2.27,3401000,{"date":1306,"open":437,"high":1307,"low":1308,"close":439,"change":767,"percent_change":1309,"volume":1310,"transactions":9,"vwap":439},"2026-02-02",4.195,3.915,-3.41,1927700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":409,"change":948,"percent_change":1316,"volume":1317,"transactions":9,"vwap":409},"2026-01-30",4.16,4.24,4.045,-4.43,2936800,{"date":1319,"open":1320,"high":485,"low":811,"close":794,"change":235,"percent_change":1321,"volume":1322,"transactions":9,"vwap":794},"2026-01-29",4.338,-0.69,2365700,{"date":1324,"open":907,"high":503,"low":941,"close":825,"change":562,"percent_change":1325,"volume":1326,"transactions":9,"vwap":825},"2026-01-28",-5.47,2444300,{"date":1328,"open":710,"high":1329,"low":1330,"close":1331,"change":133,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-27",4.605,4.465,4.57,2.01,1833100,{"date":1335,"open":1336,"high":755,"low":941,"close":482,"change":1041,"percent_change":1337,"volume":1338,"transactions":9,"vwap":482},"2026-01-26",4.43,0.22,1825700,{"date":1340,"open":1341,"high":741,"low":724,"close":837,"change":1342,"percent_change":875,"volume":1343,"transactions":9,"vwap":837},"2026-01-23",4.58,-0.11,2991200,{"date":1345,"open":689,"high":1329,"low":456,"close":1341,"change":1130,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1341},"2026-01-22",7.76,4673800,{"date":1349,"open":935,"high":688,"low":1005,"close":795,"change":588,"percent_change":1350,"volume":1351,"transactions":9,"vwap":795},"2026-01-21",1.67,3160100,{"date":1353,"open":1354,"high":1355,"low":504,"close":447,"change":353,"percent_change":1356,"volume":1357,"transactions":9,"vwap":447},"2026-01-20",4.058,4.275,-2.34,2049800,{"date":1359,"open":941,"high":837,"low":1314,"close":456,"change":691,"percent_change":553,"volume":1360,"transactions":9,"vwap":456},"2026-01-16",3148500,{"date":1362,"open":512,"high":724,"low":520,"close":1363,"change":244,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-15",4.23,-0.47,1782400,{"date":1367,"open":717,"high":724,"low":717,"close":795,"change":274,"percent_change":1249,"volume":1368,"transactions":9,"vwap":795},"2026-01-14",4755800,{"date":1370,"open":1371,"high":801,"low":671,"close":690,"change":762,"percent_change":1372,"volume":1373,"transactions":9,"vwap":690},"2026-01-13",3.97,5.38,3077500,{"date":1375,"open":519,"high":504,"low":782,"close":430,"change":21,"percent_change":431,"volume":1376,"transactions":9,"vwap":430},"2026-01-12",3277900,{"date":1378,"open":519,"high":418,"low":351,"close":439,"change":1071,"percent_change":1379,"volume":1380,"transactions":9,"vwap":439},"2026-01-09",2.06,2237500,{"date":1382,"open":1371,"high":504,"low":420,"close":683,"change":629,"percent_change":1383,"volume":1384,"transactions":9,"vwap":683},"2026-01-08",-4.2,2209200,{"date":1386,"open":519,"high":1313,"low":1387,"close":437,"change":691,"percent_change":1388,"volume":1389,"transactions":9,"vwap":437},"2026-01-07",3.917,1.25,3115900,{"date":1391,"open":570,"high":421,"low":772,"close":427,"change":712,"percent_change":1392,"volume":1393,"transactions":9,"vwap":427},"2026-01-06",9.29,3642600,{"date":1395,"open":534,"high":351,"low":1396,"close":772,"change":1158,"percent_change":75,"volume":1397,"transactions":9,"vwap":772},"2026-01-05",3.605,3762100,{"date":1399,"open":292,"high":645,"low":637,"close":570,"change":1105,"percent_change":873,"volume":1400,"transactions":9,"vwap":570},"2026-01-02",1710700,{"date":1402,"open":382,"high":372,"low":559,"close":1221,"change":1158,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1221},"2025-12-31",-1.12,1719400,{"date":1406,"open":772,"high":772,"low":560,"close":382,"change":21,"percent_change":1407,"volume":1408,"transactions":9,"vwap":382},"2025-12-30",-1.65,1444700,{"date":1410,"open":292,"high":534,"low":560,"close":372,"change":1342,"percent_change":1411,"volume":1412,"transactions":9,"vwap":372},"2025-12-29",-2.94,2156700,{"date":1414,"open":542,"high":542,"low":1234,"close":645,"change":244,"percent_change":1415,"volume":1416,"transactions":9,"vwap":645},"2025-12-26",-0.53,1407700,{"date":1418,"open":1222,"high":647,"low":1222,"close":542,"change":218,"percent_change":1097,"volume":1419,"transactions":9,"vwap":542},"2025-12-24",1126400,{"date":1421,"open":542,"high":1422,"low":389,"close":570,"change":227,"percent_change":1423,"volume":1424,"transactions":9,"vwap":570},"2025-12-23",3.809,-3.14,2009900,{"date":1426,"open":647,"high":655,"low":464,"close":782,"change":334,"percent_change":1427,"volume":1428,"transactions":9,"vwap":782},"2025-12-22",0.79,2200700,{"date":1430,"open":783,"high":782,"low":399,"close":647,"change":291,"percent_change":207,"volume":1431,"transactions":9,"vwap":647},"2025-12-19",4965600,{"date":1433,"open":473,"high":1371,"low":1434,"close":399,"change":227,"percent_change":1435,"volume":1436,"transactions":9,"vwap":399},"2025-12-18",3.655,-3.16,4435400,{"date":1438,"open":1439,"high":446,"low":365,"close":925,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":925},"2025-12-17",3.985,-0.18,-4.52,3433600,{"date":1444,"open":421,"high":447,"low":683,"close":815,"change":254,"percent_change":1435,"volume":1445,"transactions":9,"vwap":815},"2025-12-16",2577600,{"date":1447,"open":825,"high":1448,"low":504,"close":690,"change":1440,"percent_change":1383,"volume":1449,"transactions":9,"vwap":690},"2025-12-15",4.348,2795200,{"date":1451,"open":482,"high":482,"low":1314,"close":794,"change":948,"percent_change":1452,"volume":1453,"transactions":9,"vwap":794},"2025-12-12",-4.24,2218000,{"date":1455,"open":810,"high":1456,"low":941,"close":482,"change":588,"percent_change":1457,"volume":1458,"transactions":9,"vwap":482},"2025-12-11",4.525,1.59,3333400,{"date":1460,"open":724,"high":1461,"low":512,"close":732,"change":1041,"percent_change":867,"volume":1462,"transactions":9,"vwap":732},"2025-12-10",4.615,2414800,{"date":1464,"open":837,"high":740,"low":1465,"close":724,"change":827,"percent_change":1466,"volume":1467,"transactions":9,"vwap":724},"2025-12-09",4.375,-1.79,2659900,{"date":1469,"open":1470,"high":1470,"low":810,"close":482,"change":767,"percent_change":1012,"volume":1471,"transactions":9,"vwap":482},"2025-12-08",4.75,2581500,{"date":1473,"open":1474,"high":1475,"low":483,"close":495,"change":1041,"percent_change":1337,"volume":1476,"transactions":9,"vwap":495},"2025-12-05",4.64,4.76,3670100,{"date":1478,"open":695,"high":734,"low":1479,"close":959,"change":909,"percent_change":1480,"volume":1481,"transactions":9,"vwap":959},"2025-12-04",4.272,5.98,3312300,{"date":1483,"open":929,"high":718,"low":420,"close":689,"change":672,"percent_change":1484,"volume":1485,"transactions":9,"vwap":689},"2025-12-03",13.58,6451500,{"date":1487,"open":1243,"high":929,"low":1488,"close":671,"change":118,"percent_change":1489,"volume":1490,"transactions":9,"vwap":671},"2025-12-02",3.511,10.06,3564400,{"date":1492,"open":621,"high":1021,"low":622,"close":381,"change":827,"percent_change":1493,"volume":1494,"transactions":9,"vwap":381},"2025-12-01",-2.25,2260300,{"date":1496,"open":621,"high":363,"low":381,"close":560,"change":588,"percent_change":1332,"volume":1497,"transactions":9,"vwap":560},"2025-11-28",1547300,{"date":1499,"open":360,"high":389,"low":1045,"close":893,"change":383,"percent_change":1500,"volume":1501,"transactions":9,"vwap":893},"2025-11-26",0.58,2370200,{"date":1503,"open":1504,"high":893,"low":587,"close":360,"change":588,"percent_change":1379,"volume":1505,"transactions":9,"vwap":360},"2025-11-25",3.42,1941200,{"date":1507,"open":587,"high":622,"low":551,"close":1027,"change":291,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1027},"2025-11-24",3.34,3083200,{"date":1511,"open":587,"high":552,"low":281,"close":551,"change":244,"percent_change":1512,"volume":1513,"transactions":9,"vwap":551},"2025-11-21",-0.6,5793800,{"date":1515,"open":363,"high":399,"low":551,"close":324,"change":227,"percent_change":1516,"volume":1517,"transactions":9,"vwap":324},"2025-11-20",-3.5,4293900,{"date":1519,"open":323,"high":390,"low":1520,"close":552,"change":265,"percent_change":1036,"volume":1521,"transactions":9,"vwap":552},"2025-11-19",3.405,2458800,{"date":1523,"open":1221,"high":569,"low":1504,"close":622,"change":1440,"percent_change":1524,"volume":1525,"transactions":9,"vwap":622},"2025-11-18",-4.97,4173200,{"date":1527,"open":542,"high":1276,"low":382,"close":569,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":569},"2025-11-17",-0.225,-5.85,4559700,{"date":1532,"open":542,"high":418,"low":542,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-14",3.845,-0.095,-2.41,3023900,{"date":1538,"open":447,"high":914,"low":351,"close":519,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":519},"2025-11-13",-0.33,-7.73,5774000,{"date":1543,"open":788,"high":704,"low":484,"close":964,"change":774,"percent_change":1060,"volume":1544,"transactions":9,"vwap":964},"2025-11-12",3491300,{"date":1546,"open":825,"high":695,"low":1315,"close":457,"change":1440,"percent_change":1547,"volume":1548,"transactions":9,"vwap":457},"2025-11-11",-4.16,3748800,{"date":1550,"open":1470,"high":874,"low":941,"close":695,"change":883,"percent_change":1551,"volume":1552,"transactions":9,"vwap":695},"2025-11-10",-7.48,5766800,{"date":1554,"open":732,"high":850,"low":788,"close":1555,"change":383,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-07",4.68,0.43,6340600,{"date":1559,"open":1560,"high":83,"low":1561,"close":958,"change":767,"percent_change":1562,"volume":1563,"transactions":9,"vwap":958},"2025-11-06",4.86,4.55,-2.92,6810300,{"date":1565,"open":496,"high":859,"low":1341,"close":851,"change":1071,"percent_change":1566,"volume":1567,"transactions":9,"vwap":851},"2025-11-05",1.69,3341700,{"date":1569,"open":850,"high":1570,"low":1555,"close":868,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":868},"2025-11-04",5.015,-0.42,-8.17,5013900,{"date":1575,"open":1372,"high":1576,"low":1577,"close":857,"change":91,"percent_change":1578,"volume":1579,"transactions":9,"vwap":857},"2025-11-03",5.398,5.055,-4.46,3298900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1372,"change":274,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1372},"2025-10-31",5.23,5.39,5.215,2.67,3480700,{"date":1588,"open":1589,"high":1590,"low":1584,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-10-30",5.56,5.61,5.24,-0.52,-9.03,4104000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-29",5.53,5.97,5.47,5.76,0.295,5.4,7497400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-28",5.55,5.66,5.37,5.465,-0.105,-1.89,2928700,{"date":1614,"open":1250,"high":1615,"low":1616,"close":1106,"change":1158,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1106},"2025-10-27",5.87,5.555,-0.71,3753100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1590,"change":291,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1590},"2025-10-24",5.68,5.71,5.5,2,2677300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1623,"change":458,"percent_change":1082,"volume":1631,"transactions":9,"vwap":1623},"2025-10-23",5.35,5.67,5.28,3741300,{"date":1633,"open":1599,"high":1597,"low":1634,"close":1628,"change":936,"percent_change":1524,"volume":1635,"transactions":9,"vwap":1628},"2025-10-22",5.155,4497000,{"date":1637,"open":1638,"high":1639,"low":1590,"close":1640,"change":486,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-21",5.9,5.93,5.63,-6.17,9640900,{"date":1644,"open":1609,"high":1645,"low":1583,"close":1646,"change":1055,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-20",6.02,6,12.78,8903100,{"date":1650,"open":864,"high":1651,"low":1591,"close":1652,"change":948,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-17",5.48,5.32,-3.45,4695400,{"date":1656,"open":1657,"high":26,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-16",6.0050001,5.46,5.51,-0.38,-6.45,6988700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1130,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-15",5.795,6.04,5.595,5.89,5.94,13121500,{"date":1672,"open":1673,"high":1600,"low":725,"close":1589,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1589},"2025-10-14",4.635,0.87,18.55,15305800,{"date":1678,"open":1679,"high":868,"low":1680,"close":975,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":975},"2025-10-13",4.42,4.377,0.54,13.01,4960400,{"date":1685,"open":1679,"high":483,"low":409,"close":457,"change":1036,"percent_change":1686,"volume":1687,"transactions":9,"vwap":457},"2025-10-10",-6.53,4792600,{"date":1689,"open":1561,"high":496,"low":1690,"close":696,"change":353,"percent_change":1691,"volume":1692,"transactions":9,"vwap":696},"2025-10-09",4.374,-2.2,2451100,{"date":1694,"open":724,"high":907,"low":724,"close":748,"change":774,"percent_change":1695,"volume":1696,"transactions":9,"vwap":748},"2025-10-08",2.71,4707200,{"date":1698,"open":732,"high":1331,"low":970,"close":1679,"change":326,"percent_change":335,"volume":1699,"transactions":9,"vwap":1679},"2025-10-07",3053600,{"date":1701,"open":724,"high":710,"low":941,"close":718,"change":1170,"percent_change":1702,"volume":1703,"transactions":9,"vwap":718},"2025-10-06",2.34,3446300,{"date":1705,"open":964,"high":724,"low":1363,"close":456,"change":334,"percent_change":1078,"volume":1706,"transactions":9,"vwap":456},"2025-10-03",3177500,{"date":1708,"open":811,"high":689,"low":1709,"close":795,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":795},"2025-10-02",4.06,0.24,5.99,4410100,{"date":1714,"open":427,"high":717,"low":683,"close":504,"change":21,"percent_change":1715,"volume":1716,"transactions":9,"vwap":504},"2025-10-01",-1.47,3481300,{"date":1718,"open":439,"high":697,"low":1006,"close":717,"change":364,"percent_change":587,"volume":1719,"transactions":9,"vwap":717},"2025-09-30",2368100,{"date":1721,"open":1709,"high":1722,"low":683,"close":519,"change":827,"percent_change":828,"volume":1723,"transactions":9,"vwap":519},"2025-09-29",4.169,5311200,{"date":1725,"open":430,"high":717,"low":1011,"close":408,"change":133,"percent_change":1726,"volume":1727,"transactions":9,"vwap":408},"2025-09-26",2.29,2680600,{"date":1729,"open":1011,"high":439,"low":351,"close":802,"change":235,"percent_change":1284,"volume":1730,"transactions":9,"vwap":802},"2025-09-25",5496400,{"date":1732,"open":418,"high":504,"low":1733,"close":439,"change":244,"percent_change":1734,"volume":1735,"transactions":9,"vwap":439},"2025-09-24",3.901,-0.5,3151800,{"date":1737,"open":801,"high":457,"low":646,"close":815,"change":827,"percent_change":1738,"volume":1739,"transactions":9,"vwap":815},"2025-09-23",-1.97,5158800,{"date":1741,"open":372,"high":697,"low":363,"close":1709,"change":1556,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1709},"2025-09-22",11.85,5097400,{"date":1745,"open":351,"high":1746,"low":1021,"close":372,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":372},"2025-09-19",3.795,-0.16,-4.22,8750100,{"date":1751,"open":1011,"high":430,"low":365,"close":647,"change":334,"percent_change":1752,"volume":1753,"transactions":9,"vwap":647},"2025-09-18",0.8,3901400,{"date":1755,"open":925,"high":1756,"low":399,"close":542,"change":1158,"percent_change":1757,"volume":1758,"transactions":9,"vwap":542},"2025-09-17",3.928,-1.05,6247600,{"date":1760,"open":1011,"high":1308,"low":365,"close":925,"change":648,"percent_change":649,"volume":1761,"transactions":9,"vwap":925},"2025-09-16",3530800,{"date":1763,"open":527,"high":1764,"low":782,"close":929,"change":265,"percent_change":411,"volume":1765,"transactions":9,"vwap":929},"2025-09-15",4.016,2823700,{"date":1767,"open":1308,"high":655,"low":1768,"close":683,"change":244,"percent_change":727,"volume":1769,"transactions":9,"vwap":683},"2025-09-12",3.805,6439500,{"date":1771,"open":427,"high":409,"low":1276,"close":430,"change":827,"percent_change":1772,"volume":1773,"transactions":9,"vwap":430},"2025-09-11",-2.01,2669300,{"date":1775,"open":409,"high":1776,"low":438,"close":815,"change":648,"percent_change":1777,"volume":1778,"transactions":9,"vwap":815},"2025-09-10",4.125,-1.73,2915400,{"date":1780,"open":788,"high":1363,"low":427,"close":437,"change":948,"percent_change":1781,"volume":1782,"transactions":9,"vwap":437},"2025-09-09",-4.48,3009500,{"date":1784,"open":941,"high":1785,"low":697,"close":1314,"change":21,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1314},"2025-09-08",4.325,-1.4,3066200,{"date":1789,"open":718,"high":472,"low":1314,"close":941,"change":383,"percent_change":1790,"volume":1791,"transactions":9,"vwap":941},"2025-09-05",0.47,2581100,{"date":1793,"open":688,"high":1794,"low":920,"close":456,"change":235,"percent_change":1795,"volume":1796,"transactions":9,"vwap":456},"2025-09-04",4.315,-0.7,1726500,{"date":1798,"open":689,"high":512,"low":1314,"close":688,"change":307,"percent_change":1799,"volume":1800,"transactions":9,"vwap":688},"2025-09-03",-1.15,2024400,{"date":1802,"open":1803,"high":724,"low":1804,"close":512,"change":629,"percent_change":1805,"volume":1806,"transactions":9,"vwap":512},"2025-09-02",4.365,4.165,-3.75,3520600,{"date":1808,"open":975,"high":1809,"low":755,"close":1810,"change":948,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-29",4.765,4.53,-4.03,3020500,{"date":1814,"open":1474,"high":873,"low":1815,"close":868,"change":1071,"percent_change":1066,"volume":1816,"transactions":9,"vwap":868},"2025-08-28",4.595,3224800,{"date":1818,"open":1341,"high":986,"low":1810,"close":1474,"change":497,"percent_change":497,"volume":1819,"transactions":9,"vwap":1474},"2025-08-27",2280500,{"date":1821,"open":1341,"high":747,"low":275,"close":1474,"change":218,"percent_change":138,"volume":1822,"transactions":9,"vwap":1474},"2025-08-26",6614200,{"date":1824,"open":1341,"high":975,"low":710,"close":1341,"change":1158,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1341},"2025-08-25",-0.87,2193700,{"date":1828,"open":512,"high":868,"low":485,"close":495,"change":712,"percent_change":1829,"volume":1830,"transactions":9,"vwap":495},"2025-08-22",7.94,3642400,{"date":1832,"open":794,"high":810,"low":980,"close":456,"change":1158,"percent_change":1833,"volume":1834,"transactions":9,"vwap":456},"2025-08-21",-0.93,2893700,{"date":1836,"open":447,"high":485,"low":421,"close":825,"change":218,"percent_change":1837,"volume":1838,"transactions":9,"vwap":825},"2025-08-20",1.41,2945800,{"date":1840,"open":1679,"high":1679,"low":1841,"close":980,"change":227,"percent_change":960,"volume":1842,"transactions":9,"vwap":980},"2025-08-19",4.21,3330500,{"date":1844,"open":483,"high":1331,"low":512,"close":718,"change":767,"percent_change":1845,"volume":1846,"transactions":9,"vwap":718},"2025-08-18",-3.1,2167100,{"date":1848,"open":503,"high":1470,"low":483,"close":710,"change":629,"percent_change":1849,"volume":1850,"transactions":9,"vwap":710},"2025-08-15",-3.62,3237400,{"date":1852,"open":958,"high":1853,"low":1810,"close":975,"change":648,"percent_change":1715,"volume":1854,"transactions":9,"vwap":975},"2025-08-14",4.785,3823900,{"date":1856,"open":710,"high":1853,"low":483,"close":1475,"change":712,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1475},"2025-08-13",7.69,6600200,{"date":1860,"open":1371,"high":1861,"low":646,"close":1679,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1679},"2025-08-12",4.515,0.53,13.62,5657600,{"date":1866,"open":428,"high":1709,"low":929,"close":1276,"change":254,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1276},"2025-08-11",-3.23,3234900,{"date":1870,"open":430,"high":457,"low":1434,"close":408,"change":169,"percent_change":1591,"volume":1871,"transactions":9,"vwap":408},"2025-08-08",8811300,{"date":1873,"open":365,"high":1276,"low":645,"close":782,"change":1874,"percent_change":1582,"volume":1875,"transactions":9,"vwap":782},"2025-08-07",0.19,6105000,{"date":1877,"open":389,"high":1878,"low":893,"close":372,"change":265,"percent_change":705,"volume":1879,"transactions":9,"vwap":372},"2025-08-06",3.664,3525900,{"date":1881,"open":782,"high":1276,"low":569,"close":292,"change":629,"percent_change":1578,"volume":1882,"transactions":9,"vwap":292},"2025-08-05",4516200,{"date":1884,"open":1885,"high":1886,"low":365,"close":398,"change":588,"percent_change":1887,"volume":1888,"transactions":9,"vwap":398},"2025-08-04",3.825,3.945,1.87,2370900,{"date":1890,"open":365,"high":1891,"low":363,"close":645,"change":629,"percent_change":1101,"volume":1892,"transactions":9,"vwap":645},"2025-08-01",3.815,3385100,{"date":1894,"open":1011,"high":719,"low":1895,"close":473,"change":334,"percent_change":1194,"volume":1896,"transactions":9,"vwap":473},"2025-07-31",3.832,3204700,{"date":1898,"open":690,"high":1313,"low":671,"close":683,"change":676,"percent_change":1899,"volume":1900,"transactions":9,"vwap":683},"2025-07-30",-5.13,4374100,{"date":1902,"open":794,"high":1903,"low":811,"close":697,"change":948,"percent_change":392,"volume":1904,"transactions":9,"vwap":697},"2025-07-29",4.389,3519900,{"date":1906,"open":795,"high":688,"low":1907,"close":456,"change":1170,"percent_change":657,"volume":1908,"transactions":9,"vwap":456},"2025-07-28",4.155,2195300,{"date":1910,"open":1314,"high":1911,"low":801,"close":447,"change":1302,"percent_change":1912,"volume":1913,"transactions":9,"vwap":447},"2025-07-25",4.267,-2.11,2377700,{"date":1915,"open":710,"high":1561,"low":447,"close":964,"change":562,"percent_change":1916,"volume":1917,"transactions":9,"vwap":964},"2025-07-24",-5.53,4036800,{"date":1919,"open":825,"high":1474,"low":1920,"close":710,"change":1337,"percent_change":1921,"volume":1922,"transactions":9,"vwap":710},"2025-07-23",4.225,5.12,5243200,{"date":1924,"open":810,"high":483,"low":409,"close":941,"change":1342,"percent_change":1925,"volume":1926,"transactions":9,"vwap":941},"2025-07-22",-2.49,6281500,{"date":1928,"open":868,"high":1929,"low":810,"close":732,"change":705,"percent_change":1930,"volume":1931,"transactions":9,"vwap":732},"2025-07-21",4.795,-5.77,4719700,{"date":1933,"open":1934,"high":856,"low":1935,"close":1555,"change":91,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1555},"2025-07-18",4.97,4.655,-4.88,5759100,{"date":1939,"open":837,"high":1940,"low":724,"close":865,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":865},"2025-07-17",5.035,0.45,10.07,9895800,{"date":1945,"open":717,"high":1341,"low":438,"close":837,"change":1790,"percent_change":1946,"volume":1947,"transactions":9,"vwap":837},"2025-07-16",11.75,9935200,{"date":1949,"open":430,"high":1920,"low":448,"close":427,"change":580,"percent_change":681,"volume":1950,"transactions":9,"vwap":427},"2025-07-15",4566400,{"date":1952,"open":351,"high":929,"low":1234,"close":1011,"change":265,"percent_change":411,"volume":1953,"transactions":9,"vwap":1011},"2025-07-14",2251700,{"date":1955,"open":420,"high":655,"low":365,"close":420,"change":265,"percent_change":411,"volume":1956,"transactions":9,"vwap":420},"2025-07-11",2462000,{"date":1958,"open":420,"high":504,"low":925,"close":656,"change":497,"percent_change":497,"volume":1959,"transactions":9,"vwap":656},"2025-07-10",2330700,{"date":1961,"open":671,"high":811,"low":365,"close":656,"change":1071,"percent_change":84,"volume":1962,"transactions":9,"vwap":656},"2025-07-09",3395900,{"date":1964,"open":637,"high":802,"low":382,"close":351,"change":1710,"percent_change":1965,"volume":1966,"transactions":9,"vwap":351},"2025-07-08",6.78,3438400,{"date":1968,"open":390,"high":772,"low":352,"close":1243,"change":606,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1243},"2025-07-07",-5.35,2056800,{"date":1972,"open":783,"high":646,"low":390,"close":645,"change":326,"percent_change":1973,"volume":1974,"transactions":9,"vwap":645},"2025-07-03",1.08,1852000,{"date":1976,"open":390,"high":464,"low":893,"close":570,"change":691,"percent_change":1977,"volume":1978,"transactions":9,"vwap":570},"2025-07-02",1.37,4272500,{"date":1980,"open":559,"high":351,"low":552,"close":390,"change":133,"percent_change":1120,"volume":1981,"transactions":9,"vwap":390},"2025-07-01",3773300,{"date":1983,"open":390,"high":783,"low":1984,"close":560,"change":827,"percent_change":1691,"volume":1985,"transactions":9,"vwap":560},"2025-06-30",3.441,4171900,{"date":1987,"open":802,"high":427,"low":560,"close":292,"change":606,"percent_change":1988,"volume":1989,"transactions":9,"vwap":292},"2025-06-27",-5.21,6975000,{"date":1991,"open":929,"high":802,"low":1508,"close":1011,"change":1041,"percent_change":909,"volume":1992,"transactions":9,"vwap":1011},"2025-06-26",5061900,{"date":1994,"open":671,"high":457,"low":637,"close":671,"change":1681,"percent_change":1995,"volume":1996,"transactions":9,"vwap":671},"2025-06-25",16.41,12235900,{"date":1998,"open":261,"high":1999,"low":281,"close":551,"change":580,"percent_change":2000,"volume":2001,"transactions":9,"vwap":551},"2025-06-24",3.415,5.11,3145000,{"date":2003,"open":272,"high":281,"low":20,"close":272,"change":1158,"percent_change":2004,"volume":2005,"transactions":9,"vwap":272},"2025-06-23",-1.26,3453700,{"date":2007,"open":344,"high":1508,"low":288,"close":263,"change":1158,"percent_change":2008,"volume":2009,"transactions":9,"vwap":263},"2025-06-20",-1.25,6294600,{"date":2011,"open":288,"high":2012,"low":2013,"close":261,"change":691,"percent_change":2014,"volume":2015,"transactions":9,"vwap":261},"2025-06-18",3.329,3.125,1.58,2890400,{"date":2017,"open":1508,"high":322,"low":2018,"close":288,"change":562,"percent_change":2019,"volume":2020,"transactions":9,"vwap":288},"2025-06-17",3.135,-7.33,4067100,{"date":2022,"open":343,"high":560,"low":595,"close":1249,"change":1337,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1249},"2025-06-16",6.9,3244500,{"date":2026,"open":587,"high":2027,"low":2028,"close":251,"change":705,"percent_change":2029,"volume":2030,"transactions":9,"vwap":251},"2025-06-13",3.419,3.175,-7.8,4036200,{"date":2032,"open":289,"high":399,"low":604,"close":362,"change":867,"percent_change":2033,"volume":2034,"transactions":9,"vwap":362},"2025-06-12",7.12,9923500,{"date":2036,"open":1508,"high":2037,"low":2038,"close":289,"change":244,"percent_change":2039,"volume":2040,"transactions":9,"vwap":289},"2025-06-11",3.385,3.161,-0.62,4456900,{"date":2042,"open":243,"high":1040,"low":20,"close":343,"change":1337,"percent_change":2043,"volume":2044,"transactions":9,"vwap":343},"2025-06-10",7.26,4835700,{"date":2046,"open":1061,"high":243,"low":16,"close":208,"change":580,"percent_change":1106,"volume":2047,"transactions":9,"vwap":208},"2025-06-09",2816100,{"date":2049,"open":2050,"high":187,"low":2050,"close":19,"change":364,"percent_change":503,"volume":2051,"transactions":9,"vwap":19},"2025-06-06",2.79,2523000,{"date":2053,"open":189,"high":189,"low":1144,"close":1047,"change":1440,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1047},"2025-06-05",-6.16,2260400,{"date":2057,"open":1164,"high":2058,"low":1138,"close":196,"change":572,"percent_change":2059,"volume":2060,"transactions":9,"vwap":196},"2025-06-04",2.965,9.36,4706000,{"date":2062,"open":1135,"high":1077,"low":1146,"close":1585,"change":218,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1585},"2025-06-03",2.3,2363400,{"date":2066,"open":1135,"high":1192,"low":2067,"close":1135,"change":1158,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1135},"2025-06-02",2.505,-1.51,2088400,{"date":2071,"open":1082,"high":1082,"low":2072,"close":1198,"change":948,"percent_change":615,"volume":2073,"transactions":9,"vwap":1198},"2025-05-30",2.575,7279600,{"date":2075,"open":226,"high":306,"low":198,"close":2076,"change":265,"percent_change":883,"volume":2077,"transactions":9,"vwap":2076},"2025-05-29",2.84,5969600,{"date":2079,"open":1138,"high":2080,"low":1129,"close":1065,"change":572,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1065},"2025-05-28",2.875,9.62,3584500,{"date":2084,"open":1174,"high":1585,"low":2085,"close":1138,"change":892,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1138},"2025-05-27",2.47,7.44,3411000,{"date":2089,"open":1702,"high":1175,"low":1726,"close":528,"change":497,"percent_change":497,"volume":2090,"transactions":9,"vwap":528},"2025-05-23",1489700,{"date":2092,"open":27,"high":2093,"low":2063,"close":528,"change":1170,"percent_change":688,"volume":2094,"transactions":9,"vwap":528},"2025-05-22",2.45,2062200,{"date":2096,"open":1182,"high":2097,"low":2063,"close":27,"change":606,"percent_change":2098,"volume":2099,"transactions":9,"vwap":27},"2025-05-21",2.485,-7.94,2078700,{"date":2101,"open":1211,"high":1198,"low":2102,"close":1137,"change":227,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1137},"2025-05-20",2.41,-4.55,2933300,{"date":2106,"open":1192,"high":2107,"low":1150,"close":1211,"change":21,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1211},"2025-05-19",2.647,-2.22,1671600,{"date":2111,"open":816,"high":2112,"low":1198,"close":2113,"change":827,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-16",2.785,2.7,-2.88,2150700,{"date":2117,"open":2118,"high":2119,"low":1163,"close":2120,"change":326,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-15",2.75,2.805,2.78,1.46,3513500,{"date":2124,"open":1198,"high":198,"low":1192,"close":1047,"change":218,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1047},"2025-05-14",2.24,3569700,{"date":2128,"open":1183,"high":2113,"low":657,"close":1164,"change":326,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1164},"2025-05-13",1.52,7750100,{"date":2132,"open":1137,"high":1695,"low":1137,"close":1211,"change":1289,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1211},"2025-05-12",13.3,7156300,{"date":2136,"open":2137,"high":1120,"low":2138,"close":2139,"change":497,"percent_change":497,"volume":2140,"transactions":9,"vwap":2139},"2025-05-09",2.35,2.31,2.33,3210600,{"date":2142,"open":2143,"high":2137,"low":98,"close":2139,"change":1874,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2139},"2025-05-08",2.2,8.88,2854500,{"date":2147,"open":1379,"high":2148,"low":2149,"close":2150,"change":588,"percent_change":761,"volume":2151,"transactions":9,"vwap":2150},"2025-05-07",2.15,2.03,2.14,2308700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":219,"change":218,"percent_change":207,"volume":2156,"transactions":9,"vwap":219},"2025-05-06",1.96,2.08,1817600,{"date":2158,"open":2159,"high":2160,"low":1624,"close":1332,"change":265,"percent_change":1734,"volume":2161,"transactions":9,"vwap":1332},"2025-05-05",2.02,2.1,1809100,{"date":2163,"open":2154,"high":1379,"low":2164,"close":2159,"change":291,"percent_change":1600,"volume":2165,"transactions":9,"vwap":2159},"2025-05-02",1.94,2465200,{"date":2167,"open":1332,"high":2159,"low":2168,"close":2169,"change":827,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-01",1.9,1.91,-4.02,1733900,{"date":2173,"open":2174,"high":2175,"low":2168,"close":2176,"change":497,"percent_change":497,"volume":2177,"transactions":9,"vwap":2176},"2025-04-30",1.95,2.0050001,1.99,1754400,{"date":2179,"open":1235,"high":2149,"low":2164,"close":2176,"change":244,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2176},"2025-04-29",-1,1416300,{"date":2183,"open":1235,"high":1379,"low":2184,"close":1332,"change":1041,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1332},"2025-04-28",1.92,0.5,1177000,{"date":2188,"open":2164,"high":1624,"low":2189,"close":1624,"change":497,"percent_change":497,"volume":2190,"transactions":9,"vwap":1624},"2025-04-25",1.93,1352500,{"date":2192,"open":2169,"high":2193,"low":2194,"close":1624,"change":892,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1624},"2025-04-24",2.05,1.905,9.89,2169000,{"date":183,"open":2174,"high":2149,"low":179,"close":2198,"change":254,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},1.82,-6.67,3305600]