[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDI":3,"homepage-market-summary":31,"stock-historical-INDI":173},{"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":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.81,4687485,1710931885.97679,59.89,"2025-04-23",[184,185,194,205,215,223,232,240,249,259,270,279,286,296,303,312,320,331,339,349,358,369,377,387,396,406,416,425,435,444,454,462,469,480,491,501,510,517,525,532,540,548,557,567,577,584,593,601,611,619,627,634,643,653,661,669,674,679,686,693,700,708,715,722,730,738,745,751,758,764,769,775,779,785,791,798,803,807,812,817,822,829,834,840,847,853,861,869,876,885,893,901,910,916,921,925,930,937,943,949,954,960,966,971,976,981,987,992,997,1001,1007,1012,1016,1022,1027,1031,1036,1041,1047,1051,1055,1061,1066,1071,1078,1083,1088,1093,1097,1101,1106,1111,1115,1120,1125,1131,1139,1146,1152,1159,1166,1170,1177,1184,1188,1194,1199,1203,1207,1213,1217,1223,1227,1230,1235,1238,1245,1250,1255,1259,1264,1269,1272,1276,1280,1284,1290,1294,1297,1303,1309,1316,1321,1325,1332,1337,1342,1346,1350,1356,1359,1364,1367,1372,1375,1379,1383,1388,1392,1397,1400,1404,1408,1412,1416,1419,1424,1428,1431,1436,1442,1445,1449,1453,1458,1462,1467,1471,1476,1481,1485,1490,1494,1497,1501,1505,1509,1513,1517,1521,1525,1530,1536,1541,1544,1548,1552,1557,1563,1567,1573,1579,1586,1594,1603,1612,1618,1625,1631,1635,1642,1648,1654,1662,1670,1675,1682,1686,1691,1695,1698,1702,1705,1711,1715,1718,1722,1726,1729,1734,1738,1742,1748,1752,1757,1760,1764,1768,1772,1777,1781,1786,1790,1795,1799,1805,1811,1815,1818,1821,1825,1829,1833,1837,1841,1845,1849,1853,1857,1863,1867,1870,1874,1878,1881,1887,1891,1895,1899,1903,1907,1912,1916,1921,1925,1930,1936,1942,1946,1949,1952,1955,1958,1961,1965,1969,1973,1976,1979,1983,1987,1990,1994,1999,2003,2007,2013,2018,2022,2028,2032,2038,2042,2045,2049,2053,2058,2062,2067,2071,2075,2080,2085,2088,2092,2097,2102,2107,2113,2120,2124,2128,2132,2138,2143,2149,2154,2159,2163,2169,2175,2179,2184,2188,2194],{"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":132,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",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":102,"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":168,"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":132,"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":81,"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":132,"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":107,"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":73,"percent_change":762,"volume":763,"transactions":9,"vwap":542},"2026-06-29",3.778,3.38,5.92,4239000,{"date":765,"open":379,"high":645,"low":381,"close":379,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":379},"2026-06-26",-0.14,-3.79,10167900,{"date":770,"open":771,"high":464,"low":552,"close":772,"change":773,"percent_change":333,"volume":774,"transactions":9,"vwap":772},"2026-06-25",3.66,3.69,0.12,5516900,{"date":776,"open":464,"high":410,"low":352,"close":382,"change":766,"percent_change":777,"volume":778,"transactions":9,"vwap":382},"2026-06-24",-3.77,5035300,{"date":780,"open":781,"high":427,"low":570,"close":782,"change":142,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-23",3.82,3.71,-8.4,4383800,{"date":786,"open":447,"high":787,"low":788,"close":437,"change":606,"percent_change":789,"volume":790,"transactions":9,"vwap":437},"2026-06-22",4.22,4.025,-4.71,3795400,{"date":792,"open":437,"high":793,"low":439,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",4.29,4.25,0.32,8.14,14485500,{"date":799,"open":427,"high":800,"low":646,"close":801,"change":497,"percent_change":497,"volume":802,"transactions":9,"vwap":801},"2026-06-17",4.13,3.93,3997400,{"date":804,"open":690,"high":793,"low":473,"close":801,"change":606,"percent_change":805,"volume":806,"transactions":9,"vwap":801},"2026-06-16",-4.84,3813900,{"date":808,"open":688,"high":809,"low":810,"close":800,"change":334,"percent_change":107,"volume":811,"transactions":9,"vwap":800},"2026-06-15",4.39,4.08,3847400,{"date":813,"open":814,"high":690,"low":438,"close":409,"change":291,"percent_change":815,"volume":816,"transactions":9,"vwap":409},"2026-06-12",3.98,2.76,2852800,{"date":818,"open":819,"high":690,"low":671,"close":418,"change":691,"percent_change":820,"volume":821,"transactions":9,"vwap":418},"2026-06-11",4.015,1.27,3970700,{"date":823,"open":408,"high":824,"low":825,"close":519,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":519},"2026-06-10",4.32,3.881,-0.08,-1.99,7272200,{"date":830,"open":275,"high":495,"low":351,"close":408,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":408},"2026-06-09",-0.45,-10.07,5980500,{"date":835,"open":787,"high":710,"low":800,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",4.47,0.42,10.37,10506200,{"date":841,"open":842,"high":843,"low":427,"close":437,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":437},"2026-06-05",4.665,4.67,-0.75,-15.62,5358200,{"date":848,"open":496,"high":849,"low":734,"close":850,"change":826,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-04",4.9,4.8,-1.64,4211900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":315,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-03",5.09,5.14,4.845,4.88,-4.31,4641600,{"date":862,"open":81,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-02",5.3,4.92,5.1,0.23,4.72,5573500,{"date":870,"open":849,"high":871,"low":872,"close":873,"change":227,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-01",5.145,4.82,4.87,-2.4,4463900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-29",5.399,5.43,4.885,4.99,-0.35,-6.55,4920300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":54,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-28",5.18,5.485,5.075,5.34,3.49,9015900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":132,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-27",5.06,5.176,4.83,5.16,1.78,6883300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",4.849,5.27,4.7,5.07,0.26,5.41,10462500,{"date":911,"open":912,"high":856,"low":912,"close":913,"change":122,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-22",4.2,4.81,15.07,14017100,{"date":917,"open":801,"high":918,"low":656,"close":447,"change":907,"percent_change":919,"volume":920,"transactions":9,"vwap":447},"2026-05-21",4.235,6.63,5087900,{"date":922,"open":420,"high":719,"low":923,"close":438,"change":274,"percent_change":570,"volume":924,"transactions":9,"vwap":438},"2026-05-20",3.8,4409900,{"date":926,"open":923,"high":927,"low":534,"close":351,"change":254,"percent_change":928,"volume":929,"transactions":9,"vwap":351},"2026-05-19",3.87,-3.32,2855000,{"date":931,"open":932,"high":933,"low":420,"close":473,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":473},"2026-05-18",4.175,4.205,-0.28,-6.68,4549700,{"date":938,"open":520,"high":939,"low":940,"close":520,"change":254,"percent_change":941,"volume":942,"transactions":9,"vwap":520},"2026-05-15",4.3,4.075,-3.01,3919600,{"date":944,"open":945,"high":748,"low":688,"close":824,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":824},"2026-05-14",4.51,-0.19,-4.21,4582000,{"date":950,"open":495,"high":951,"low":482,"close":945,"change":353,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-05-13",4.735,-2.17,6283300,{"date":955,"open":956,"high":503,"low":939,"close":957,"change":254,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-12",4.66,4.61,-2.74,7349300,{"date":961,"open":962,"high":872,"low":962,"close":503,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":503},"2026-05-11",4.27,0.44,10.23,7174500,{"date":967,"open":968,"high":512,"low":655,"close":939,"change":946,"percent_change":969,"volume":970,"transactions":9,"vwap":939},"2026-05-08",4.305,-4.23,5828900,{"date":972,"open":957,"high":973,"low":689,"close":755,"change":353,"percent_change":974,"volume":975,"transactions":9,"vwap":755},"2026-05-07",4.69,-2.18,4997500,{"date":977,"open":957,"high":734,"low":978,"close":725,"change":244,"percent_change":979,"volume":980,"transactions":9,"vwap":725},"2026-05-06",4.26,-0.43,4629300,{"date":982,"open":983,"high":984,"low":983,"close":957,"change":572,"percent_change":985,"volume":986,"transactions":9,"vwap":957},"2026-05-05",4.45,4.695,5.73,5299000,{"date":988,"open":824,"high":989,"low":787,"close":512,"change":235,"percent_change":990,"volume":991,"transactions":9,"vwap":512},"2026-05-04",4.46,-0.68,4830500,{"date":993,"open":482,"high":275,"low":994,"close":809,"change":227,"percent_change":995,"volume":996,"transactions":9,"vwap":809},"2026-05-01",4.355,-2.66,4158400,{"date":998,"open":409,"high":495,"low":421,"close":945,"change":837,"percent_change":999,"volume":1000,"transactions":9,"vwap":945},"2026-04-30",10.27,9258400,{"date":1002,"open":1003,"high":447,"low":1004,"close":697,"change":572,"percent_change":1005,"volume":1006,"transactions":9,"vwap":697},"2026-04-29",4.035,3.925,6.51,6551800,{"date":1008,"open":534,"high":801,"low":560,"close":1009,"change":227,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-28",3.84,-3.03,3916700,{"date":1013,"open":781,"high":787,"low":365,"close":439,"change":735,"percent_change":1014,"volume":1015,"transactions":9,"vwap":439},"2026-04-27",8.2,16939200,{"date":1017,"open":570,"high":1018,"low":1019,"close":771,"change":866,"percent_change":1020,"volume":1021,"transactions":9,"vwap":771},"2026-04-24",3.975,3.61,6.71,11442700,{"date":1023,"open":1024,"high":534,"low":1025,"close":552,"change":334,"percent_change":163,"volume":1026,"transactions":9,"vwap":552},"2026-04-23",3.455,3.4,7574000,{"date":1028,"open":552,"high":381,"low":324,"close":1025,"change":383,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1025},"2026-04-22",0.59,2764800,{"date":1032,"open":552,"high":1033,"low":325,"close":761,"change":265,"percent_change":1034,"volume":1035,"transactions":9,"vwap":761},"2026-04-21",3.515,-0.29,2961300,{"date":1037,"open":1038,"high":360,"low":1038,"close":322,"change":1039,"percent_change":735,"volume":1040,"transactions":9,"vwap":322},"2026-04-20",3.33,0.01,2203700,{"date":1042,"open":322,"high":1043,"low":1044,"close":761,"change":132,"percent_change":1045,"volume":1046,"transactions":9,"vwap":761},"2026-04-17",3.435,3.305,2.74,3681200,{"date":1048,"open":217,"high":587,"low":18,"close":551,"change":795,"percent_change":1049,"volume":1050,"transactions":9,"vwap":551},"2026-04-16",10.77,4279200,{"date":1052,"open":298,"high":190,"low":226,"close":20,"change":383,"percent_change":1053,"volume":1054,"transactions":9,"vwap":20},"2026-04-15",0.68,3194600,{"date":1056,"open":1057,"high":314,"low":1058,"close":1059,"change":265,"percent_change":142,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",3.04,2.89,2.95,3162100,{"date":1062,"open":1058,"high":20,"low":1063,"close":187,"change":691,"percent_change":1064,"volume":1065,"transactions":9,"vwap":187},"2026-04-13",2.85,1.72,2528900,{"date":1067,"open":199,"high":298,"low":1068,"close":16,"change":1069,"percent_change":198,"volume":1070,"transactions":9,"vwap":16},"2026-04-10",2.82,0.08,2229700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":198,"change":383,"percent_change":1076,"volume":1077,"transactions":9,"vwap":198},"2026-04-09",2.81,2.86,2.72,0.71,2473900,{"date":1079,"open":263,"high":264,"low":1080,"close":1073,"change":826,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2026-04-08",2.8,-2.77,3452300,{"date":1084,"open":199,"high":209,"low":1085,"close":1058,"change":307,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1058},"2026-04-07",2.77,-1.7,2601900,{"date":1089,"open":314,"high":1090,"low":1058,"close":298,"change":946,"percent_change":1091,"volume":1092,"transactions":9,"vwap":298},"2026-04-06",3.14,-6.07,2997600,{"date":1094,"open":1059,"high":281,"low":16,"close":272,"change":691,"percent_change":1095,"volume":1096,"transactions":9,"vwap":272},"2026-04-02",1.62,1556100,{"date":1098,"open":324,"high":322,"low":208,"close":188,"change":766,"percent_change":1099,"volume":1100,"transactions":9,"vwap":188},"2026-04-01",-4.35,2934900,{"date":1102,"open":314,"high":343,"low":243,"close":604,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":604},"2026-03-31",0.17,5.57,2317700,{"date":1107,"open":264,"high":1108,"low":20,"close":243,"change":766,"percent_change":1109,"volume":1110,"transactions":9,"vwap":243},"2026-03-30",3.26,-4.39,3758600,{"date":1112,"open":263,"high":273,"low":1113,"close":251,"change":307,"percent_change":201,"volume":1114,"transactions":9,"vwap":251},"2026-03-27",3.115,4005500,{"date":1116,"open":188,"high":1117,"low":188,"close":273,"change":1069,"percent_change":1118,"volume":1119,"transactions":9,"vwap":273},"2026-03-26",3.37,2.53,5447300,{"date":1121,"open":1122,"high":289,"low":605,"close":288,"change":866,"percent_change":1123,"volume":1124,"transactions":9,"vwap":288},"2026-03-25",3.025,7.85,5561600,{"date":1126,"open":1127,"high":1059,"low":1127,"close":189,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":189},"2026-03-24",2.57,0.33,12.69,5498600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":326,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-23",2.61,2.665,2.52,2.6,1.56,3506500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":307,"percent_change":282,"volume":1145,"transactions":9,"vwap":1144},"2026-03-20",2.595,2.69,2.49,2.56,6315800,{"date":1147,"open":1148,"high":1149,"low":1143,"close":1133,"change":334,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1133},"2026-03-19",2.55,2.66,1.16,2657100,{"date":1153,"open":1133,"high":1154,"low":1148,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-18",2.635,2.58,-0.04,-1.53,2398700,{"date":1160,"open":1161,"high":1162,"low":1118,"close":1163,"change":326,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-17",2.59,2.68,2.62,1.55,3541300,{"date":1167,"open":1144,"high":1136,"low":1143,"close":1155,"change":1168,"percent_change":428,"volume":1169,"transactions":9,"vwap":1155},"2026-03-16",0.1,4287800,{"date":1171,"open":1172,"high":1161,"low":1173,"close":1174,"change":326,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-13",2.5,2.46,2.48,1.64,14349200,{"date":1178,"open":1179,"high":1127,"low":1180,"close":1181,"change":638,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-12",2.51,2.43,2.44,-5.79,4174800,{"date":1185,"open":1136,"high":1142,"low":1118,"close":1161,"change":244,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1161},"2026-03-11",-0.77,3937700,{"date":1189,"open":1155,"high":1190,"low":1191,"close":1133,"change":383,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1133},"2026-03-10",2.63,2.515,0.77,5041900,{"date":1195,"open":1172,"high":1196,"low":1197,"close":1161,"change":497,"percent_change":497,"volume":1198,"transactions":9,"vwap":1161},"2026-03-09",2.65,2.415,3724000,{"date":1200,"open":1179,"high":1163,"low":1143,"close":1161,"change":383,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1161},"2026-03-06",0.78,5974600,{"date":1204,"open":1136,"high":1075,"low":1148,"close":1127,"change":265,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1127},"2026-03-05",-0.39,9874800,{"date":1208,"open":1209,"high":1142,"low":27,"close":1155,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1155},"2026-03-04",2.64,-0.58,-18.35,46184800,{"date":1214,"open":551,"high":325,"low":190,"close":288,"change":89,"percent_change":1215,"volume":1216,"transactions":9,"vwap":288},"2026-03-03",-7.06,2797900,{"date":1218,"open":1219,"high":1220,"low":1117,"close":1025,"change":411,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1025},"2026-03-02",3.53,3.675,-7.1,2833300,{"date":1224,"open":1019,"high":570,"low":559,"close":771,"change":235,"percent_change":1225,"volume":1226,"transactions":9,"vwap":771},"2026-02-27",-0.81,4105400,{"date":1228,"open":1019,"high":570,"low":352,"close":772,"change":132,"percent_change":1172,"volume":1229,"transactions":9,"vwap":772},"2026-02-26",2901700,{"date":1231,"open":363,"high":1232,"low":1219,"close":363,"change":588,"percent_change":1233,"volume":1234,"transactions":9,"vwap":363},"2026-02-25",3.67,1.98,2091900,{"date":1236,"open":622,"high":1220,"low":552,"close":1219,"change":132,"percent_change":1163,"volume":1237,"transactions":9,"vwap":1219},"2026-02-24",2939400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":622,"change":946,"percent_change":1243,"volume":1244,"transactions":9,"vwap":622},"2026-02-23",3.535,3.54,3.265,-5.23,5676200,{"date":1246,"open":1009,"high":430,"low":1247,"close":372,"change":168,"percent_change":1248,"volume":1249,"transactions":9,"vwap":372},"2026-02-20",3.41,5.83,9709900,{"date":1251,"open":390,"high":390,"low":1252,"close":552,"change":705,"percent_change":1253,"volume":1254,"transactions":9,"vwap":552},"2026-02-19",3.335,-7.3,5780300,{"date":1256,"open":398,"high":656,"low":1220,"close":570,"change":353,"percent_change":1257,"volume":1258,"transactions":9,"vwap":570},"2026-02-18",-2.63,4530500,{"date":1260,"open":399,"high":1261,"low":361,"close":923,"change":691,"percent_change":1262,"volume":1263,"transactions":9,"vwap":923},"2026-02-17",3.859,1.33,2887600,{"date":1265,"open":410,"high":473,"low":1266,"close":365,"change":691,"percent_change":1267,"volume":1268,"transactions":9,"vwap":365},"2026-02-13",3.705,1.35,3103200,{"date":1270,"open":1009,"high":927,"low":621,"close":570,"change":629,"percent_change":1109,"volume":1271,"transactions":9,"vwap":570},"2026-02-12",3941500,{"date":1273,"open":1274,"high":801,"low":380,"close":927,"change":691,"percent_change":137,"volume":1275,"transactions":9,"vwap":927},"2026-02-11",3.89,2815300,{"date":1277,"open":430,"high":690,"low":398,"close":781,"change":353,"percent_change":1278,"volume":1279,"transactions":9,"vwap":781},"2026-02-10",-2.55,2055700,{"date":1281,"open":655,"high":819,"low":671,"close":438,"change":235,"percent_change":1282,"volume":1283,"transactions":9,"vwap":438},"2026-02-09",-0.76,1954600,{"date":1285,"open":923,"high":421,"low":1286,"close":655,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":655},"2026-02-06",3.775,0.31,8.52,3310700,{"date":1291,"open":410,"high":656,"low":1019,"close":292,"change":315,"percent_change":1292,"volume":1293,"transactions":9,"vwap":292},"2026-02-05",-5.7,2759800,{"date":1295,"open":781,"high":655,"low":292,"close":656,"change":265,"percent_change":411,"volume":1296,"transactions":9,"vwap":656},"2026-02-04",3591600,{"date":1298,"open":439,"high":504,"low":1299,"close":927,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":927},"2026-02-03",3.565,-0.09,-2.27,3401000,{"date":1304,"open":437,"high":1305,"low":1306,"close":439,"change":766,"percent_change":1307,"volume":1308,"transactions":9,"vwap":439},"2026-02-02",4.195,3.915,-3.41,1927700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":409,"change":946,"percent_change":1314,"volume":1315,"transactions":9,"vwap":409},"2026-01-30",4.16,4.24,4.045,-4.43,2936800,{"date":1317,"open":1318,"high":485,"low":810,"close":793,"change":235,"percent_change":1319,"volume":1320,"transactions":9,"vwap":793},"2026-01-29",4.338,-0.69,2365700,{"date":1322,"open":905,"high":503,"low":939,"close":824,"change":562,"percent_change":1323,"volume":1324,"transactions":9,"vwap":824},"2026-01-28",-5.47,2444300,{"date":1326,"open":710,"high":1327,"low":1328,"close":1329,"change":132,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-27",4.605,4.465,4.57,2.01,1833100,{"date":1333,"open":1334,"high":755,"low":939,"close":482,"change":1039,"percent_change":1335,"volume":1336,"transactions":9,"vwap":482},"2026-01-26",4.43,0.22,1825700,{"date":1338,"open":1339,"high":741,"low":724,"close":836,"change":1340,"percent_change":874,"volume":1341,"transactions":9,"vwap":836},"2026-01-23",4.58,-0.11,2991200,{"date":1343,"open":689,"high":1327,"low":456,"close":1339,"change":1128,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1339},"2026-01-22",7.76,4673800,{"date":1347,"open":933,"high":688,"low":1003,"close":794,"change":588,"percent_change":1348,"volume":1349,"transactions":9,"vwap":794},"2026-01-21",1.67,3160100,{"date":1351,"open":1352,"high":1353,"low":504,"close":447,"change":353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":447},"2026-01-20",4.058,4.275,-2.34,2049800,{"date":1357,"open":939,"high":836,"low":1312,"close":456,"change":691,"percent_change":553,"volume":1358,"transactions":9,"vwap":456},"2026-01-16",3148500,{"date":1360,"open":512,"high":724,"low":520,"close":1361,"change":244,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-15",4.23,-0.47,1782400,{"date":1365,"open":717,"high":724,"low":717,"close":794,"change":274,"percent_change":1247,"volume":1366,"transactions":9,"vwap":794},"2026-01-14",4755800,{"date":1368,"open":1369,"high":800,"low":671,"close":690,"change":73,"percent_change":1370,"volume":1371,"transactions":9,"vwap":690},"2026-01-13",3.97,5.38,3077500,{"date":1373,"open":519,"high":504,"low":781,"close":430,"change":21,"percent_change":431,"volume":1374,"transactions":9,"vwap":430},"2026-01-12",3277900,{"date":1376,"open":519,"high":418,"low":351,"close":439,"change":1069,"percent_change":1377,"volume":1378,"transactions":9,"vwap":439},"2026-01-09",2.06,2237500,{"date":1380,"open":1369,"high":504,"low":420,"close":683,"change":629,"percent_change":1381,"volume":1382,"transactions":9,"vwap":683},"2026-01-08",-4.2,2209200,{"date":1384,"open":519,"high":1311,"low":1385,"close":437,"change":691,"percent_change":1386,"volume":1387,"transactions":9,"vwap":437},"2026-01-07",3.917,1.25,3115900,{"date":1389,"open":570,"high":421,"low":771,"close":427,"change":712,"percent_change":1390,"volume":1391,"transactions":9,"vwap":427},"2026-01-06",9.29,3642600,{"date":1393,"open":534,"high":351,"low":1394,"close":771,"change":1156,"percent_change":1395,"volume":1396,"transactions":9,"vwap":771},"2026-01-05",3.605,-1.08,3762100,{"date":1398,"open":292,"high":645,"low":637,"close":570,"change":1103,"percent_change":872,"volume":1399,"transactions":9,"vwap":570},"2026-01-02",1710700,{"date":1401,"open":382,"high":372,"low":559,"close":1219,"change":1156,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1219},"2025-12-31",-1.12,1719400,{"date":1405,"open":771,"high":771,"low":560,"close":382,"change":21,"percent_change":1406,"volume":1407,"transactions":9,"vwap":382},"2025-12-30",-1.65,1444700,{"date":1409,"open":292,"high":534,"low":560,"close":372,"change":1340,"percent_change":1410,"volume":1411,"transactions":9,"vwap":372},"2025-12-29",-2.94,2156700,{"date":1413,"open":542,"high":542,"low":1232,"close":645,"change":244,"percent_change":1414,"volume":1415,"transactions":9,"vwap":645},"2025-12-26",-0.53,1407700,{"date":1417,"open":1220,"high":647,"low":1220,"close":542,"change":218,"percent_change":1095,"volume":1418,"transactions":9,"vwap":542},"2025-12-24",1126400,{"date":1420,"open":542,"high":1421,"low":389,"close":570,"change":227,"percent_change":1422,"volume":1423,"transactions":9,"vwap":570},"2025-12-23",3.809,-3.14,2009900,{"date":1425,"open":647,"high":655,"low":464,"close":781,"change":334,"percent_change":1426,"volume":1427,"transactions":9,"vwap":781},"2025-12-22",0.79,2200700,{"date":1429,"open":782,"high":781,"low":399,"close":647,"change":291,"percent_change":207,"volume":1430,"transactions":9,"vwap":647},"2025-12-19",4965600,{"date":1432,"open":473,"high":1369,"low":1433,"close":399,"change":227,"percent_change":1434,"volume":1435,"transactions":9,"vwap":399},"2025-12-18",3.655,-3.16,4435400,{"date":1437,"open":1438,"high":446,"low":365,"close":923,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":923},"2025-12-17",3.985,-0.18,-4.52,3433600,{"date":1443,"open":421,"high":447,"low":683,"close":814,"change":254,"percent_change":1434,"volume":1444,"transactions":9,"vwap":814},"2025-12-16",2577600,{"date":1446,"open":824,"high":1447,"low":504,"close":690,"change":1439,"percent_change":1381,"volume":1448,"transactions":9,"vwap":690},"2025-12-15",4.348,2795200,{"date":1450,"open":482,"high":482,"low":1312,"close":793,"change":946,"percent_change":1451,"volume":1452,"transactions":9,"vwap":793},"2025-12-12",-4.24,2218000,{"date":1454,"open":809,"high":1455,"low":939,"close":482,"change":588,"percent_change":1456,"volume":1457,"transactions":9,"vwap":482},"2025-12-11",4.525,1.59,3333400,{"date":1459,"open":724,"high":1460,"low":512,"close":732,"change":1039,"percent_change":866,"volume":1461,"transactions":9,"vwap":732},"2025-12-10",4.615,2414800,{"date":1463,"open":836,"high":740,"low":1464,"close":724,"change":826,"percent_change":1465,"volume":1466,"transactions":9,"vwap":724},"2025-12-09",4.375,-1.79,2659900,{"date":1468,"open":1469,"high":1469,"low":809,"close":482,"change":766,"percent_change":1010,"volume":1470,"transactions":9,"vwap":482},"2025-12-08",4.75,2581500,{"date":1472,"open":1473,"high":1474,"low":483,"close":495,"change":1039,"percent_change":1335,"volume":1475,"transactions":9,"vwap":495},"2025-12-05",4.64,4.76,3670100,{"date":1477,"open":695,"high":734,"low":1478,"close":957,"change":907,"percent_change":1479,"volume":1480,"transactions":9,"vwap":957},"2025-12-04",4.272,5.98,3312300,{"date":1482,"open":927,"high":718,"low":420,"close":689,"change":672,"percent_change":1483,"volume":1484,"transactions":9,"vwap":689},"2025-12-03",13.58,6451500,{"date":1486,"open":1241,"high":927,"low":1487,"close":671,"change":117,"percent_change":1488,"volume":1489,"transactions":9,"vwap":671},"2025-12-02",3.511,10.06,3564400,{"date":1491,"open":621,"high":1019,"low":622,"close":381,"change":826,"percent_change":1492,"volume":1493,"transactions":9,"vwap":381},"2025-12-01",-2.25,2260300,{"date":1495,"open":621,"high":363,"low":381,"close":560,"change":588,"percent_change":1330,"volume":1496,"transactions":9,"vwap":560},"2025-11-28",1547300,{"date":1498,"open":360,"high":389,"low":1043,"close":891,"change":383,"percent_change":1499,"volume":1500,"transactions":9,"vwap":891},"2025-11-26",0.58,2370200,{"date":1502,"open":1503,"high":891,"low":587,"close":360,"change":588,"percent_change":1377,"volume":1504,"transactions":9,"vwap":360},"2025-11-25",3.42,1941200,{"date":1506,"open":587,"high":622,"low":551,"close":1025,"change":291,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1025},"2025-11-24",3.34,3083200,{"date":1510,"open":587,"high":552,"low":281,"close":551,"change":244,"percent_change":1511,"volume":1512,"transactions":9,"vwap":551},"2025-11-21",-0.6,5793800,{"date":1514,"open":363,"high":399,"low":551,"close":324,"change":227,"percent_change":1515,"volume":1516,"transactions":9,"vwap":324},"2025-11-20",-3.5,4293900,{"date":1518,"open":323,"high":390,"low":1519,"close":552,"change":265,"percent_change":1034,"volume":1520,"transactions":9,"vwap":552},"2025-11-19",3.405,2458800,{"date":1522,"open":1219,"high":569,"low":1503,"close":622,"change":1439,"percent_change":1523,"volume":1524,"transactions":9,"vwap":622},"2025-11-18",-4.97,4173200,{"date":1526,"open":542,"high":1274,"low":382,"close":569,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":569},"2025-11-17",-0.225,-5.85,4559700,{"date":1531,"open":542,"high":418,"low":542,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-14",3.845,-0.095,-2.41,3023900,{"date":1537,"open":447,"high":912,"low":351,"close":519,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":519},"2025-11-13",-0.33,-7.73,5774000,{"date":1542,"open":787,"high":704,"low":484,"close":962,"change":773,"percent_change":1058,"volume":1543,"transactions":9,"vwap":962},"2025-11-12",3491300,{"date":1545,"open":824,"high":695,"low":1313,"close":457,"change":1439,"percent_change":1546,"volume":1547,"transactions":9,"vwap":457},"2025-11-11",-4.16,3748800,{"date":1549,"open":1469,"high":873,"low":939,"close":695,"change":882,"percent_change":1550,"volume":1551,"transactions":9,"vwap":695},"2025-11-10",-7.48,5766800,{"date":1553,"open":732,"high":849,"low":787,"close":1554,"change":383,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-07",4.68,0.43,6340600,{"date":1558,"open":1559,"high":81,"low":1560,"close":956,"change":766,"percent_change":1561,"volume":1562,"transactions":9,"vwap":956},"2025-11-06",4.86,4.55,-2.92,6810300,{"date":1564,"open":496,"high":858,"low":1339,"close":850,"change":1069,"percent_change":1565,"volume":1566,"transactions":9,"vwap":850},"2025-11-05",1.69,3341700,{"date":1568,"open":849,"high":1569,"low":1554,"close":867,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":867},"2025-11-04",5.015,-0.42,-8.17,5013900,{"date":1574,"open":1370,"high":1575,"low":1576,"close":856,"change":89,"percent_change":1577,"volume":1578,"transactions":9,"vwap":856},"2025-11-03",5.398,5.055,-4.46,3298900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1370,"change":274,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1370},"2025-10-31",5.23,5.39,5.215,2.67,3480700,{"date":1587,"open":1588,"high":1589,"low":1583,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-30",5.56,5.61,5.24,-0.52,-9.03,4104000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-29",5.53,5.97,5.47,5.76,0.295,5.4,7497400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-28",5.55,5.66,5.37,5.465,-0.105,-1.89,2928700,{"date":1613,"open":1248,"high":1614,"low":1615,"close":1104,"change":1156,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1104},"2025-10-27",5.87,5.555,-0.71,3753100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1589,"change":291,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1589},"2025-10-24",5.68,5.71,5.5,2,2677300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1622,"change":458,"percent_change":1080,"volume":1630,"transactions":9,"vwap":1622},"2025-10-23",5.35,5.67,5.28,3741300,{"date":1632,"open":1598,"high":1596,"low":1633,"close":1627,"change":934,"percent_change":1523,"volume":1634,"transactions":9,"vwap":1627},"2025-10-22",5.155,4497000,{"date":1636,"open":1637,"high":1638,"low":1589,"close":1639,"change":486,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-21",5.9,5.93,5.63,-6.17,9640900,{"date":1643,"open":1608,"high":1644,"low":1582,"close":1645,"change":1053,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-20",6.02,6,12.78,8903100,{"date":1649,"open":863,"high":1650,"low":1590,"close":1651,"change":946,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-17",5.48,5.32,-3.45,4695400,{"date":1655,"open":1656,"high":26,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-16",6.0050001,5.46,5.51,-0.38,-6.45,6988700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1128,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-15",5.795,6.04,5.595,5.89,5.94,13121500,{"date":1671,"open":1672,"high":1599,"low":725,"close":1588,"change":47,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1588},"2025-10-14",4.635,18.55,15305800,{"date":1676,"open":1677,"high":867,"low":1678,"close":973,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":973},"2025-10-13",4.42,4.377,0.54,13.01,4960400,{"date":1683,"open":1677,"high":483,"low":409,"close":457,"change":1034,"percent_change":1684,"volume":1685,"transactions":9,"vwap":457},"2025-10-10",-6.53,4792600,{"date":1687,"open":1560,"high":496,"low":1688,"close":696,"change":353,"percent_change":1689,"volume":1690,"transactions":9,"vwap":696},"2025-10-09",4.374,-2.2,2451100,{"date":1692,"open":724,"high":905,"low":724,"close":748,"change":773,"percent_change":1693,"volume":1694,"transactions":9,"vwap":748},"2025-10-08",2.71,4707200,{"date":1696,"open":732,"high":1329,"low":968,"close":1677,"change":326,"percent_change":335,"volume":1697,"transactions":9,"vwap":1677},"2025-10-07",3053600,{"date":1699,"open":724,"high":710,"low":939,"close":718,"change":1168,"percent_change":1700,"volume":1701,"transactions":9,"vwap":718},"2025-10-06",2.34,3446300,{"date":1703,"open":962,"high":724,"low":1361,"close":456,"change":334,"percent_change":1076,"volume":1704,"transactions":9,"vwap":456},"2025-10-03",3177500,{"date":1706,"open":810,"high":689,"low":1707,"close":794,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":794},"2025-10-02",4.06,0.24,5.99,4410100,{"date":1712,"open":427,"high":717,"low":683,"close":504,"change":21,"percent_change":1713,"volume":1714,"transactions":9,"vwap":504},"2025-10-01",-1.47,3481300,{"date":1716,"open":439,"high":697,"low":1004,"close":717,"change":364,"percent_change":587,"volume":1717,"transactions":9,"vwap":717},"2025-09-30",2368100,{"date":1719,"open":1707,"high":1720,"low":683,"close":519,"change":826,"percent_change":827,"volume":1721,"transactions":9,"vwap":519},"2025-09-29",4.169,5311200,{"date":1723,"open":430,"high":717,"low":1009,"close":408,"change":132,"percent_change":1724,"volume":1725,"transactions":9,"vwap":408},"2025-09-26",2.29,2680600,{"date":1727,"open":1009,"high":439,"low":351,"close":801,"change":235,"percent_change":1282,"volume":1728,"transactions":9,"vwap":801},"2025-09-25",5496400,{"date":1730,"open":418,"high":504,"low":1731,"close":439,"change":244,"percent_change":1732,"volume":1733,"transactions":9,"vwap":439},"2025-09-24",3.901,-0.5,3151800,{"date":1735,"open":800,"high":457,"low":646,"close":814,"change":826,"percent_change":1736,"volume":1737,"transactions":9,"vwap":814},"2025-09-23",-1.97,5158800,{"date":1739,"open":372,"high":697,"low":363,"close":1707,"change":1555,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1707},"2025-09-22",11.85,5097400,{"date":1743,"open":351,"high":1744,"low":1019,"close":372,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":372},"2025-09-19",3.795,-0.16,-4.22,8750100,{"date":1749,"open":1009,"high":430,"low":365,"close":647,"change":334,"percent_change":1750,"volume":1751,"transactions":9,"vwap":647},"2025-09-18",0.8,3901400,{"date":1753,"open":923,"high":1754,"low":399,"close":542,"change":1156,"percent_change":1755,"volume":1756,"transactions":9,"vwap":542},"2025-09-17",3.928,-1.05,6247600,{"date":1758,"open":1009,"high":1306,"low":365,"close":923,"change":648,"percent_change":649,"volume":1759,"transactions":9,"vwap":923},"2025-09-16",3530800,{"date":1761,"open":527,"high":1762,"low":781,"close":927,"change":265,"percent_change":411,"volume":1763,"transactions":9,"vwap":927},"2025-09-15",4.016,2823700,{"date":1765,"open":1306,"high":655,"low":1766,"close":683,"change":244,"percent_change":727,"volume":1767,"transactions":9,"vwap":683},"2025-09-12",3.805,6439500,{"date":1769,"open":427,"high":409,"low":1274,"close":430,"change":826,"percent_change":1770,"volume":1771,"transactions":9,"vwap":430},"2025-09-11",-2.01,2669300,{"date":1773,"open":409,"high":1774,"low":438,"close":814,"change":648,"percent_change":1775,"volume":1776,"transactions":9,"vwap":814},"2025-09-10",4.125,-1.73,2915400,{"date":1778,"open":787,"high":1361,"low":427,"close":437,"change":946,"percent_change":1779,"volume":1780,"transactions":9,"vwap":437},"2025-09-09",-4.48,3009500,{"date":1782,"open":939,"high":1783,"low":697,"close":1312,"change":21,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1312},"2025-09-08",4.325,-1.4,3066200,{"date":1787,"open":718,"high":472,"low":1312,"close":939,"change":383,"percent_change":1788,"volume":1789,"transactions":9,"vwap":939},"2025-09-05",0.47,2581100,{"date":1791,"open":688,"high":1792,"low":918,"close":456,"change":235,"percent_change":1793,"volume":1794,"transactions":9,"vwap":456},"2025-09-04",4.315,-0.7,1726500,{"date":1796,"open":689,"high":512,"low":1312,"close":688,"change":307,"percent_change":1797,"volume":1798,"transactions":9,"vwap":688},"2025-09-03",-1.15,2024400,{"date":1800,"open":1801,"high":724,"low":1802,"close":512,"change":629,"percent_change":1803,"volume":1804,"transactions":9,"vwap":512},"2025-09-02",4.365,4.165,-3.75,3520600,{"date":1806,"open":973,"high":1807,"low":755,"close":1808,"change":946,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-29",4.765,4.53,-4.03,3020500,{"date":1812,"open":1473,"high":872,"low":1813,"close":867,"change":1069,"percent_change":1064,"volume":1814,"transactions":9,"vwap":867},"2025-08-28",4.595,3224800,{"date":1816,"open":1339,"high":984,"low":1808,"close":1473,"change":497,"percent_change":497,"volume":1817,"transactions":9,"vwap":1473},"2025-08-27",2280500,{"date":1819,"open":1339,"high":747,"low":275,"close":1473,"change":218,"percent_change":137,"volume":1820,"transactions":9,"vwap":1473},"2025-08-26",6614200,{"date":1822,"open":1339,"high":973,"low":710,"close":1339,"change":1156,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1339},"2025-08-25",-0.87,2193700,{"date":1826,"open":512,"high":867,"low":485,"close":495,"change":712,"percent_change":1827,"volume":1828,"transactions":9,"vwap":495},"2025-08-22",7.94,3642400,{"date":1830,"open":793,"high":809,"low":978,"close":456,"change":1156,"percent_change":1831,"volume":1832,"transactions":9,"vwap":456},"2025-08-21",-0.93,2893700,{"date":1834,"open":447,"high":485,"low":421,"close":824,"change":218,"percent_change":1835,"volume":1836,"transactions":9,"vwap":824},"2025-08-20",1.41,2945800,{"date":1838,"open":1677,"high":1677,"low":1839,"close":978,"change":227,"percent_change":958,"volume":1840,"transactions":9,"vwap":978},"2025-08-19",4.21,3330500,{"date":1842,"open":483,"high":1329,"low":512,"close":718,"change":766,"percent_change":1843,"volume":1844,"transactions":9,"vwap":718},"2025-08-18",-3.1,2167100,{"date":1846,"open":503,"high":1469,"low":483,"close":710,"change":629,"percent_change":1847,"volume":1848,"transactions":9,"vwap":710},"2025-08-15",-3.62,3237400,{"date":1850,"open":956,"high":1851,"low":1808,"close":973,"change":648,"percent_change":1713,"volume":1852,"transactions":9,"vwap":973},"2025-08-14",4.785,3823900,{"date":1854,"open":710,"high":1851,"low":483,"close":1474,"change":712,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1474},"2025-08-13",7.69,6600200,{"date":1858,"open":1369,"high":1859,"low":646,"close":1677,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1677},"2025-08-12",4.515,0.53,13.62,5657600,{"date":1864,"open":428,"high":1707,"low":927,"close":1274,"change":254,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1274},"2025-08-11",-3.23,3234900,{"date":1868,"open":430,"high":457,"low":1433,"close":408,"change":168,"percent_change":1590,"volume":1869,"transactions":9,"vwap":408},"2025-08-08",8811300,{"date":1871,"open":365,"high":1274,"low":645,"close":781,"change":1872,"percent_change":1581,"volume":1873,"transactions":9,"vwap":781},"2025-08-07",0.19,6105000,{"date":1875,"open":389,"high":1876,"low":891,"close":372,"change":265,"percent_change":705,"volume":1877,"transactions":9,"vwap":372},"2025-08-06",3.664,3525900,{"date":1879,"open":781,"high":1274,"low":569,"close":292,"change":629,"percent_change":1577,"volume":1880,"transactions":9,"vwap":292},"2025-08-05",4516200,{"date":1882,"open":1883,"high":1884,"low":365,"close":398,"change":588,"percent_change":1885,"volume":1886,"transactions":9,"vwap":398},"2025-08-04",3.825,3.945,1.87,2370900,{"date":1888,"open":365,"high":1889,"low":363,"close":645,"change":629,"percent_change":1099,"volume":1890,"transactions":9,"vwap":645},"2025-08-01",3.815,3385100,{"date":1892,"open":1009,"high":719,"low":1893,"close":473,"change":334,"percent_change":1192,"volume":1894,"transactions":9,"vwap":473},"2025-07-31",3.832,3204700,{"date":1896,"open":690,"high":1311,"low":671,"close":683,"change":676,"percent_change":1897,"volume":1898,"transactions":9,"vwap":683},"2025-07-30",-5.13,4374100,{"date":1900,"open":793,"high":1901,"low":810,"close":697,"change":946,"percent_change":392,"volume":1902,"transactions":9,"vwap":697},"2025-07-29",4.389,3519900,{"date":1904,"open":794,"high":688,"low":1905,"close":456,"change":1168,"percent_change":657,"volume":1906,"transactions":9,"vwap":456},"2025-07-28",4.155,2195300,{"date":1908,"open":1312,"high":1909,"low":800,"close":447,"change":1300,"percent_change":1910,"volume":1911,"transactions":9,"vwap":447},"2025-07-25",4.267,-2.11,2377700,{"date":1913,"open":710,"high":1560,"low":447,"close":962,"change":562,"percent_change":1914,"volume":1915,"transactions":9,"vwap":962},"2025-07-24",-5.53,4036800,{"date":1917,"open":824,"high":1473,"low":1918,"close":710,"change":1335,"percent_change":1919,"volume":1920,"transactions":9,"vwap":710},"2025-07-23",4.225,5.12,5243200,{"date":1922,"open":809,"high":483,"low":409,"close":939,"change":1340,"percent_change":1923,"volume":1924,"transactions":9,"vwap":939},"2025-07-22",-2.49,6281500,{"date":1926,"open":867,"high":1927,"low":809,"close":732,"change":705,"percent_change":1928,"volume":1929,"transactions":9,"vwap":732},"2025-07-21",4.795,-5.77,4719700,{"date":1931,"open":1932,"high":855,"low":1933,"close":1554,"change":89,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1554},"2025-07-18",4.97,4.655,-4.88,5759100,{"date":1937,"open":836,"high":1938,"low":724,"close":864,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":864},"2025-07-17",5.035,0.45,10.07,9895800,{"date":1943,"open":717,"high":1339,"low":438,"close":836,"change":1788,"percent_change":1944,"volume":1945,"transactions":9,"vwap":836},"2025-07-16",11.75,9935200,{"date":1947,"open":430,"high":1918,"low":448,"close":427,"change":580,"percent_change":681,"volume":1948,"transactions":9,"vwap":427},"2025-07-15",4566400,{"date":1950,"open":351,"high":927,"low":1232,"close":1009,"change":265,"percent_change":411,"volume":1951,"transactions":9,"vwap":1009},"2025-07-14",2251700,{"date":1953,"open":420,"high":655,"low":365,"close":420,"change":265,"percent_change":411,"volume":1954,"transactions":9,"vwap":420},"2025-07-11",2462000,{"date":1956,"open":420,"high":504,"low":923,"close":656,"change":497,"percent_change":497,"volume":1957,"transactions":9,"vwap":656},"2025-07-10",2330700,{"date":1959,"open":671,"high":810,"low":365,"close":656,"change":1069,"percent_change":82,"volume":1960,"transactions":9,"vwap":656},"2025-07-09",3395900,{"date":1962,"open":637,"high":801,"low":382,"close":351,"change":1708,"percent_change":1963,"volume":1964,"transactions":9,"vwap":351},"2025-07-08",6.78,3438400,{"date":1966,"open":390,"high":771,"low":352,"close":1241,"change":606,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1241},"2025-07-07",-5.35,2056800,{"date":1970,"open":782,"high":646,"low":390,"close":645,"change":326,"percent_change":1971,"volume":1972,"transactions":9,"vwap":645},"2025-07-03",1.08,1852000,{"date":1974,"open":390,"high":464,"low":891,"close":570,"change":691,"percent_change":74,"volume":1975,"transactions":9,"vwap":570},"2025-07-02",4272500,{"date":1977,"open":559,"high":351,"low":552,"close":390,"change":132,"percent_change":1118,"volume":1978,"transactions":9,"vwap":390},"2025-07-01",3773300,{"date":1980,"open":390,"high":782,"low":1981,"close":560,"change":826,"percent_change":1689,"volume":1982,"transactions":9,"vwap":560},"2025-06-30",3.441,4171900,{"date":1984,"open":801,"high":427,"low":560,"close":292,"change":606,"percent_change":1985,"volume":1986,"transactions":9,"vwap":292},"2025-06-27",-5.21,6975000,{"date":1988,"open":927,"high":801,"low":1507,"close":1009,"change":1039,"percent_change":907,"volume":1989,"transactions":9,"vwap":1009},"2025-06-26",5061900,{"date":1991,"open":671,"high":457,"low":637,"close":671,"change":1679,"percent_change":1992,"volume":1993,"transactions":9,"vwap":671},"2025-06-25",16.41,12235900,{"date":1995,"open":261,"high":1996,"low":281,"close":551,"change":580,"percent_change":1997,"volume":1998,"transactions":9,"vwap":551},"2025-06-24",3.415,5.11,3145000,{"date":2000,"open":272,"high":281,"low":20,"close":272,"change":1156,"percent_change":2001,"volume":2002,"transactions":9,"vwap":272},"2025-06-23",-1.26,3453700,{"date":2004,"open":344,"high":1507,"low":288,"close":263,"change":1156,"percent_change":2005,"volume":2006,"transactions":9,"vwap":263},"2025-06-20",-1.25,6294600,{"date":2008,"open":288,"high":2009,"low":2010,"close":261,"change":691,"percent_change":2011,"volume":2012,"transactions":9,"vwap":261},"2025-06-18",3.329,3.125,1.58,2890400,{"date":2014,"open":1507,"high":322,"low":2015,"close":288,"change":562,"percent_change":2016,"volume":2017,"transactions":9,"vwap":288},"2025-06-17",3.135,-7.33,4067100,{"date":2019,"open":343,"high":560,"low":595,"close":1247,"change":1335,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1247},"2025-06-16",6.9,3244500,{"date":2023,"open":587,"high":2024,"low":2025,"close":251,"change":705,"percent_change":2026,"volume":2027,"transactions":9,"vwap":251},"2025-06-13",3.419,3.175,-7.8,4036200,{"date":2029,"open":289,"high":399,"low":604,"close":362,"change":866,"percent_change":2030,"volume":2031,"transactions":9,"vwap":362},"2025-06-12",7.12,9923500,{"date":2033,"open":1507,"high":2034,"low":2035,"close":289,"change":244,"percent_change":2036,"volume":2037,"transactions":9,"vwap":289},"2025-06-11",3.385,3.161,-0.62,4456900,{"date":2039,"open":243,"high":1038,"low":20,"close":343,"change":1335,"percent_change":2040,"volume":2041,"transactions":9,"vwap":343},"2025-06-10",7.26,4835700,{"date":2043,"open":1059,"high":243,"low":16,"close":208,"change":580,"percent_change":1104,"volume":2044,"transactions":9,"vwap":208},"2025-06-09",2816100,{"date":2046,"open":2047,"high":187,"low":2047,"close":19,"change":364,"percent_change":503,"volume":2048,"transactions":9,"vwap":19},"2025-06-06",2.79,2523000,{"date":2050,"open":189,"high":189,"low":1142,"close":1045,"change":1439,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1045},"2025-06-05",-6.16,2260400,{"date":2054,"open":1162,"high":2055,"low":1136,"close":196,"change":572,"percent_change":2056,"volume":2057,"transactions":9,"vwap":196},"2025-06-04",2.965,9.36,4706000,{"date":2059,"open":1133,"high":1075,"low":1144,"close":1584,"change":218,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1584},"2025-06-03",2.3,2363400,{"date":2063,"open":1133,"high":1190,"low":2064,"close":1133,"change":1156,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1133},"2025-06-02",2.505,-1.51,2088400,{"date":2068,"open":1080,"high":1080,"low":2069,"close":1196,"change":946,"percent_change":615,"volume":2070,"transactions":9,"vwap":1196},"2025-05-30",2.575,7279600,{"date":2072,"open":226,"high":306,"low":198,"close":2073,"change":265,"percent_change":882,"volume":2074,"transactions":9,"vwap":2073},"2025-05-29",2.84,5969600,{"date":2076,"open":1136,"high":2077,"low":1127,"close":1063,"change":572,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1063},"2025-05-28",2.875,9.62,3584500,{"date":2081,"open":1172,"high":1584,"low":2082,"close":1136,"change":54,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1136},"2025-05-27",2.47,7.44,3411000,{"date":2086,"open":1700,"high":1173,"low":1724,"close":528,"change":497,"percent_change":497,"volume":2087,"transactions":9,"vwap":528},"2025-05-23",1489700,{"date":2089,"open":27,"high":2090,"low":2060,"close":528,"change":1168,"percent_change":688,"volume":2091,"transactions":9,"vwap":528},"2025-05-22",2.45,2062200,{"date":2093,"open":1180,"high":2094,"low":2060,"close":27,"change":606,"percent_change":2095,"volume":2096,"transactions":9,"vwap":27},"2025-05-21",2.485,-7.94,2078700,{"date":2098,"open":1209,"high":1196,"low":2099,"close":1135,"change":227,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1135},"2025-05-20",2.41,-4.55,2933300,{"date":2103,"open":1190,"high":2104,"low":1148,"close":1209,"change":21,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1209},"2025-05-19",2.647,-2.22,1671600,{"date":2108,"open":815,"high":2109,"low":1196,"close":2110,"change":826,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-16",2.785,2.7,-2.88,2150700,{"date":2114,"open":2115,"high":2116,"low":1161,"close":2117,"change":326,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-05-15",2.75,2.805,2.78,1.46,3513500,{"date":2121,"open":1196,"high":198,"low":1190,"close":1045,"change":218,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1045},"2025-05-14",2.24,3569700,{"date":2125,"open":1181,"high":2110,"low":657,"close":1162,"change":326,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1162},"2025-05-13",1.52,7750100,{"date":2129,"open":1135,"high":1693,"low":1135,"close":1209,"change":1287,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1209},"2025-05-12",13.3,7156300,{"date":2133,"open":2134,"high":1118,"low":2135,"close":2136,"change":497,"percent_change":497,"volume":2137,"transactions":9,"vwap":2136},"2025-05-09",2.35,2.31,2.33,3210600,{"date":2139,"open":2140,"high":2134,"low":96,"close":2136,"change":1872,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2136},"2025-05-08",2.2,8.88,2854500,{"date":2144,"open":1377,"high":2145,"low":2146,"close":2147,"change":588,"percent_change":761,"volume":2148,"transactions":9,"vwap":2147},"2025-05-07",2.15,2.03,2.14,2308700,{"date":2150,"open":2151,"high":2152,"low":2151,"close":219,"change":218,"percent_change":207,"volume":2153,"transactions":9,"vwap":219},"2025-05-06",1.96,2.08,1817600,{"date":2155,"open":2156,"high":2157,"low":1623,"close":1330,"change":265,"percent_change":1732,"volume":2158,"transactions":9,"vwap":1330},"2025-05-05",2.02,2.1,1809100,{"date":2160,"open":2151,"high":1377,"low":2161,"close":2156,"change":291,"percent_change":1599,"volume":2162,"transactions":9,"vwap":2156},"2025-05-02",1.94,2465200,{"date":2164,"open":1330,"high":2156,"low":2165,"close":2166,"change":826,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-01",1.9,1.91,-4.02,1733900,{"date":2170,"open":2171,"high":2172,"low":2165,"close":2173,"change":497,"percent_change":497,"volume":2174,"transactions":9,"vwap":2173},"2025-04-30",1.95,2.0050001,1.99,1754400,{"date":2176,"open":1233,"high":2146,"low":2161,"close":2173,"change":244,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2173},"2025-04-29",-1,1416300,{"date":2180,"open":1233,"high":1377,"low":2181,"close":1330,"change":1039,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1330},"2025-04-28",1.92,0.5,1177000,{"date":2185,"open":2161,"high":1623,"low":2186,"close":1623,"change":497,"percent_change":497,"volume":2187,"transactions":9,"vwap":1623},"2025-04-25",1.93,1352500,{"date":2189,"open":2166,"high":2190,"low":2191,"close":1623,"change":54,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1623},"2025-04-24",2.05,1.905,9.89,2169000,{"date":182,"open":2171,"high":2146,"low":178,"close":2195,"change":254,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},1.82,-6.67,3305600]