[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLWS":3,"homepage-market-summary":29,"stock-historical-FLWS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLWS","2026-10-02",{"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},"1-800-FLOWERS.COM Inc","Nasdaq",null,"RETAIL-RETAIL STORES, NEC","1-800-Flowers.com Inc is a provider of gifts designed to help customers express, connect, and celebrate. It offers various products including fresh-cut flowers, floral and fruit arrangements, plants, gifts, greeting cards, personalized products, dipped berries, cookies, chocolates, candy, wine, gift-quality fruit, etc. The company's e-commerce business platform features all brands, including 1-800-Flowers.com, 1-800-Baskets.com, Cheryl's Cookies, PersonalizationMall.com, Shari's Berries, FruitBouquets.com, Moose Munch, The Popcorn Factory, Wolferman's Bakery, and others. The company's business segments are: Consumer Floral & Gifts, BloomNet, and Gourmet Foods & Gift Baskets. Maximum revenue is derived from the Gourmet Foods & Gift Baskets segment.","3,300","Jericho, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.56,2.61,2.64,2.54,0,197862.976728,3133,2.5781,7.1,2.37,845276.342096672,4,6833,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},8.44,779228,284418385.524168,-52.42,"2025-04-22",[181,182,189,199,210,219,229,239,249,258,266,273,283,293,304,314,322,333,343,353,363,372,383,391,397,405,411,420,430,441,448,455,463,470,479,486,495,502,511,519,526,532,539,547,555,562,570,578,585,594,601,610,619,627,634,638,643,648,653,657,661,667,672,677,682,686,693,699,705,708,713,717,720,725,729,736,740,746,751,754,760,766,772,778,785,792,798,806,811,818,822,828,833,837,841,845,849,854,858,862,866,872,878,884,889,893,897,901,906,911,915,920,925,929,933,939,945,949,952,959,965,971,979,983,987,994,999,1005,1009,1014,1019,1024,1030,1034,1037,1041,1045,1049,1055,1060,1063,1067,1071,1076,1080,1084,1090,1094,1097,1102,1106,1110,1114,1118,1121,1124,1127,1131,1136,1141,1145,1149,1153,1156,1159,1162,1166,1170,1174,1178,1183,1189,1192,1198,1201,1206,1210,1214,1220,1225,1230,1233,1237,1242,1246,1250,1253,1257,1262,1266,1270,1273,1276,1280,1283,1287,1292,1296,1302,1306,1311,1316,1321,1326,1332,1339,1344,1348,1352,1354,1358,1361,1364,1367,1371,1373,1377,1381,1385,1389,1394,1398,1402,1406,1409,1414,1418,1421,1424,1427,1430,1433,1436,1440,1444,1449,1453,1458,1463,1470,1474,1478,1482,1485,1488,1491,1495,1498,1501,1504,1508,1511,1514,1518,1523,1527,1533,1538,1545,1554,1561,1567,1574,1579,1584,1589,1594,1599,1603,1607,1613,1619,1624,1630,1635,1640,1643,1646,1651,1656,1659,1664,1668,1671,1674,1679,1683,1689,1693,1698,1703,1708,1716,1721,1724,1730,1737,1743,1749,1758,1765,1772,1777,1782,1787,1791,1794,1797,1801,1805,1809,1814,1818,1822,1826,1829,1834,1840,1844,1848,1851,1855,1859,1863,1867,1870,1873,1876,1879,1882,1886,1890,1894,1898,1903,1907,1910,1915,1918,1922,1926,1931,1934,1938,1941,1944,1947,1950,1954,1958,1962,1966,1971,1977,1980,1985,1989,1993,1998,2001,2005,2009,2014,2018,2021],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":17,"low":25,"close":16,"change":106,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",2.48,2.4,430040.158618,4211,2.5318,{"date":190,"open":17,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.63,2.47,2.5,-0.1,-3.85,290183.21854,2280,2.5208,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.68,2.71,2.57,2.6,-0.04,-1.52,273782.80646,2707,2.6287,{"date":211,"open":212,"high":213,"low":214,"close":18,"change":205,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.67,2.72,2.605,-1.49,311715.100561,3768,2.6576,{"date":220,"open":221,"high":222,"low":223,"close":201,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.8,2.88,2.66,-0.13,-4.63,546259.265875,4989,2.7403,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":111,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.82,2.835,2.65,2.81,-0.35,463676.717843,4409,2.7435,{"date":240,"open":241,"high":242,"low":243,"close":231,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.83,3.02,2.7601,-0.02,-0.7,564513.71668,4329,2.8856,{"date":250,"open":251,"high":252,"low":203,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":227,"vwap":257},"2026-09-22",2.59,2.865,2.84,0.27,10.51,547747.609974,2.7692,{"date":259,"open":184,"high":204,"low":260,"close":203,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.41,0.09,3.63,766819.188346,4846,2.5472,{"date":267,"open":191,"high":191,"low":192,"close":184,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",-0.12,-4.62,924975.442836,5215,2.506,{"date":274,"open":275,"high":276,"low":277,"close":204,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.73,2.7391,2.545,-0.115,-4.24,513134.935994,5355,2.6005,{"date":284,"open":285,"high":286,"low":202,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.01,3.015,2.715,-0.355,-11.56,454246.906364,4591,2.8104,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.05,3.095,2.89,3.07,0.01,0.33,557738.696508,6465,3.002,{"date":305,"open":306,"high":307,"low":285,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",3.24,3.29,3.06,0.045,1.49,589575.582164,6490,3.1355,{"date":315,"open":308,"high":316,"low":317,"close":286,"change":244,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.17,2.95,-0.66,475622.151634,5172,3.0243,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.99,3.3673,2.905,3.035,-0.455,-13.04,948646.749393,8206,3.0487,{"date":334,"open":262,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",3.65,3.445,3.49,-0.16,-4.38,264171.984205,3634,3.4904,{"date":344,"open":345,"high":346,"low":347,"close":335,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",3.71,3.719,3.55,-0.08,-2.14,184834.672685,3445,3.6216,{"date":354,"open":355,"high":356,"low":347,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",3.56,3.74,3.73,0.15,4.19,142298.772467,2245,3.6907,{"date":364,"open":365,"high":357,"low":347,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",3.68,3.58,-0.045,-1.24,149712.032347,2714,3.6144,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",3.48,3.67,3.44,3.625,0.185,5.38,210718.318394,3517,3.5844,{"date":384,"open":262,"high":262,"low":385,"close":376,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",3.39,-0.21,-5.75,211122.29603,3226,3.4697,{"date":392,"open":357,"high":393,"low":262,"close":335,"change":348,"percent_change":349,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.81,198501.310979,2782,3.6799,{"date":398,"open":356,"high":399,"low":400,"close":357,"change":111,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",3.83,3.72,-0.27,125757.714584,1965,3.762,{"date":406,"open":345,"high":407,"low":262,"close":356,"change":20,"percent_change":20,"volume":408,"transactions":409,"vwap":410},"2026-08-27",3.77,205869.251731,3828,3.712,{"date":412,"open":413,"high":414,"low":400,"close":356,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",3.92,3.95,-0.18,-4.59,325145.759314,4466,3.7805,{"date":421,"open":422,"high":423,"low":424,"close":413,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",3.89,4.05,3.78,0.04,1.03,413277.927754,4909,3.9543,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",3.96,4.02,3.86,3.88,-0.09,-2.27,189158.933565,3562,3.9291,{"date":442,"open":423,"high":423,"low":443,"close":444,"change":445,"percent_change":368,"volume":446,"transactions":447,"vwap":444},"2026-08-21",3.925,3.97,-0.05,166976.473191,2650,{"date":449,"open":423,"high":423,"low":450,"close":433,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":444},"2026-08-20",3.84,-0.06,-1.47,290410.092832,4753,{"date":456,"open":423,"high":457,"low":458,"close":459,"change":106,"percent_change":310,"volume":460,"transactions":461,"vwap":462},"2026-08-19",4.17,4.03,4.08,458020.726764,4532,4.0831,{"date":464,"open":27,"high":423,"low":432,"close":433,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",0.02,0.5,151351.891108,2878,4.0094,{"date":471,"open":472,"high":473,"low":474,"close":27,"change":348,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",4.09,4.12,3.935,-1.96,142966.821901,2182,4.0053,{"date":480,"open":481,"high":482,"low":458,"close":459,"change":299,"percent_change":121,"volume":483,"transactions":484,"vwap":485},"2026-08-14",4.06,4.1,94423.127484,2339,4.0625,{"date":487,"open":459,"high":488,"low":489,"close":490,"change":244,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",4.155,4.035,4.07,-0.49,127056.208096,2151,4.0945,{"date":496,"open":433,"high":472,"low":414,"close":472,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",0.05,1.24,110228.986364,2919,4.0513,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":106,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",3.98,4.075,4.04,1.51,139885.438975,2293,4.0393,{"date":512,"open":513,"high":482,"low":514,"close":504,"change":205,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",4.01,3.91,-1,150022.574115,2350,3.9761,{"date":520,"open":481,"high":521,"low":432,"close":433,"change":111,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",4.1313,-0.25,102553.347339,2034,4.0374,{"date":527,"open":457,"high":457,"low":458,"close":458,"change":194,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",-2.42,135603.818707,1763,4.0949,{"date":533,"open":534,"high":535,"low":482,"close":534,"change":20,"percent_change":20,"volume":536,"transactions":537,"vwap":538},"2026-08-05",4.13,4.18,265738.479513,3482,4.1437,{"date":540,"open":457,"high":541,"low":472,"close":534,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",4.25,-0.07,-1.67,181392.531313,3215,4.1492,{"date":548,"open":444,"high":549,"low":432,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",4.2,0.3,7.69,280901.699045,3830,4.1158,{"date":556,"open":399,"high":432,"low":400,"close":557,"change":106,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",3.9,1.56,167356.913586,3176,3.8655,{"date":563,"open":514,"high":564,"low":565,"close":450,"change":436,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",3.94,3.57,-2.29,433923.019983,5487,3.7196,{"date":571,"open":413,"high":473,"low":413,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",3.93,-0.03,-0.76,140516.976679,2177,3.991,{"date":579,"open":580,"high":27,"low":450,"close":432,"change":581,"percent_change":385,"volume":582,"transactions":583,"vwap":584},"2026-07-28",3.85,0.13,141359.656457,2334,3.9392,{"date":586,"open":587,"high":588,"low":589,"close":399,"change":299,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",3.87,3.955,3.785,0.26,236191.065977,2862,3.8588,{"date":595,"open":557,"high":432,"low":375,"close":596,"change":542,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",3.82,-1.8,212728.147124,2641,3.8173,{"date":602,"open":603,"high":604,"low":424,"close":422,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",4.11,4.23,-0.32,-7.6,630111.070169,6396,4.0457,{"date":611,"open":612,"high":613,"low":490,"close":614,"change":299,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",4.16,4.22,4.21,0.24,294358.402743,4111,4.1459,{"date":620,"open":621,"high":622,"low":482,"close":549,"change":573,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",4.24,4.37,-0.71,291552.681034,4642,4.2206,{"date":628,"open":482,"high":604,"low":481,"close":604,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",0.12,2.92,177445.175096,3533,4.1892,{"date":635,"open":27,"high":612,"low":504,"close":603,"change":636,"percent_change":158,"volume":637,"transactions":9,"vwap":603},"2026-07-17",0.03,202600,{"date":639,"open":413,"high":640,"low":557,"close":459,"change":641,"percent_change":459,"volume":642,"transactions":9,"vwap":459},"2026-07-16",4.14,0.16,203400,{"date":644,"open":580,"high":513,"low":399,"close":413,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":413},"2026-07-15",0.07,1.82,189800,{"date":649,"open":435,"high":572,"low":650,"close":580,"change":573,"percent_change":651,"volume":652,"transactions":9,"vwap":580},"2026-07-14",3.8,-0.77,200100,{"date":654,"open":407,"high":504,"low":407,"close":435,"change":655,"percent_change":233,"volume":656,"transactions":9,"vwap":435},"2026-07-13",0.1,244700,{"date":658,"open":650,"high":587,"low":356,"close":424,"change":244,"percent_change":659,"volume":660,"transactions":9,"vwap":424},"2026-07-10",-0.53,112200,{"date":662,"open":345,"high":399,"low":663,"close":650,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":650},"2026-07-09",3.69,0.08,2.15,236900,{"date":668,"open":357,"high":407,"low":669,"close":400,"change":445,"percent_change":670,"volume":671,"transactions":9,"vwap":400},"2026-07-08",3.66,-1.33,180800,{"date":673,"open":674,"high":587,"low":356,"close":407,"change":425,"percent_change":675,"volume":676,"transactions":9,"vwap":407},"2026-07-07",3.75,1.07,168200,{"date":678,"open":580,"high":435,"low":679,"close":357,"change":268,"percent_change":680,"volume":681,"transactions":9,"vwap":357},"2026-07-06",3.7,-3.12,221900,{"date":683,"open":674,"high":413,"low":674,"close":580,"change":684,"percent_change":407,"volume":685,"transactions":9,"vwap":580},"2026-07-02",0.14,208200,{"date":687,"open":688,"high":399,"low":689,"close":345,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":345},"2026-07-01",3.5,3.46,0.23,6.61,397300,{"date":694,"open":695,"high":375,"low":696,"close":374,"change":436,"percent_change":697,"volume":698,"transactions":9,"vwap":374},"2026-06-30",3.54,3.42,-2.52,2062700,{"date":700,"open":701,"high":335,"low":702,"close":565,"change":299,"percent_change":703,"volume":704,"transactions":9,"vwap":565},"2026-06-29",3.61,3.51,0.28,1828600,{"date":706,"open":702,"high":400,"low":689,"close":355,"change":299,"percent_change":703,"volume":707,"transactions":9,"vwap":355},"2026-06-26",390300,{"date":709,"open":262,"high":345,"low":710,"close":347,"change":348,"percent_change":711,"volume":712,"transactions":9,"vwap":347},"2026-06-25",3.52,-2.2,197800,{"date":714,"open":695,"high":356,"low":695,"close":262,"change":664,"percent_change":715,"volume":716,"transactions":9,"vwap":262},"2026-06-24",2.25,224500,{"date":718,"open":702,"high":335,"low":374,"close":347,"change":20,"percent_change":20,"volume":719,"transactions":9,"vwap":347},"2026-06-23",289300,{"date":721,"open":580,"high":514,"low":688,"close":347,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":347},"2026-06-22",-0.34,-8.74,398800,{"date":726,"open":557,"high":414,"low":393,"close":422,"change":465,"percent_change":727,"volume":728,"transactions":9,"vwap":422},"2026-06-18",0.52,712900,{"date":730,"open":731,"high":732,"low":434,"close":587,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":587},"2026-06-17",4.26,4.27,-0.4,-9.37,282800,{"date":737,"open":738,"high":622,"low":359,"close":732,"change":20,"percent_change":20,"volume":739,"transactions":9,"vwap":732},"2026-06-16",4.28,346700,{"date":741,"open":742,"high":743,"low":549,"close":732,"change":445,"percent_change":744,"volume":745,"transactions":9,"vwap":732},"2026-06-15",4.41,4.43,-1.16,222700,{"date":747,"open":738,"high":742,"low":621,"close":748,"change":261,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-12",4.32,2.13,201400,{"date":752,"open":738,"high":738,"low":433,"close":604,"change":299,"percent_change":615,"volume":753,"transactions":9,"vwap":604},"2026-06-11",370200,{"date":755,"open":756,"high":757,"low":549,"close":613,"change":194,"percent_change":758,"volume":759,"transactions":9,"vwap":613},"2026-06-10",4.31,4.35,-2.31,197300,{"date":761,"open":762,"high":763,"low":612,"close":748,"change":194,"percent_change":764,"volume":765,"transactions":9,"vwap":748},"2026-06-09",4.46,4.49,-2.26,486900,{"date":767,"open":742,"high":768,"low":621,"close":769,"change":664,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-08",4.45,4.42,1.84,339300,{"date":773,"open":762,"high":774,"low":731,"close":775,"change":415,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-05",4.6,4.34,-3.98,312900,{"date":779,"open":769,"high":780,"low":622,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-04",4.57,4.52,0.19,4.39,354400,{"date":786,"open":787,"high":95,"low":604,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-03",4.64,4.33,-0.37,-7.87,404300,{"date":793,"open":794,"high":795,"low":762,"close":796,"change":684,"percent_change":298,"volume":797,"transactions":9,"vwap":796},"2026-06-02",4.51,4.81,4.7,756100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":111,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-01",4.48,4.63,4.44,4.56,-0.22,350700,{"date":807,"open":808,"high":809,"low":802,"close":780,"change":645,"percent_change":558,"volume":810,"transactions":9,"vwap":780},"2026-05-29",4.53,4.69,480600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":457,"volume":817,"transactions":9,"vwap":815},"2026-05-28",4.29,4.54,4.5,0.18,289800,{"date":819,"open":769,"high":800,"low":756,"close":748,"change":542,"percent_change":820,"volume":821,"transactions":9,"vwap":748},"2026-05-27",-1.59,403400,{"date":823,"open":824,"high":814,"low":825,"close":783,"change":497,"percent_change":826,"volume":827,"transactions":9,"vwap":783},"2026-05-26",4.36,4.3,1.15,557400,{"date":829,"open":604,"high":830,"low":604,"close":775,"change":831,"percent_change":204,"volume":832,"transactions":9,"vwap":775},"2026-05-22",4.55,0.11,595900,{"date":834,"open":413,"high":731,"low":580,"close":604,"change":590,"percent_change":835,"volume":836,"transactions":9,"vwap":604},"2026-05-21",6.55,451400,{"date":838,"open":413,"high":513,"low":674,"close":444,"change":465,"percent_change":839,"volume":840,"transactions":9,"vwap":444},"2026-05-20",0.51,553000,{"date":842,"open":732,"high":732,"low":434,"close":414,"change":722,"percent_change":843,"volume":844,"transactions":9,"vwap":414},"2026-05-19",-7.93,493200,{"date":846,"open":824,"high":814,"low":731,"close":813,"change":205,"percent_change":847,"volume":848,"transactions":9,"vwap":813},"2026-05-18",-0.92,460900,{"date":850,"open":851,"high":808,"low":756,"close":788,"change":852,"percent_change":853,"volume":836,"transactions":9,"vwap":788},"2026-05-15",4.47,-0.24,-5.25,{"date":855,"open":813,"high":809,"low":732,"close":780,"change":550,"percent_change":856,"volume":857,"transactions":9,"vwap":780},"2026-05-14",7.03,713600,{"date":859,"open":788,"high":794,"low":604,"close":732,"change":268,"percent_change":860,"volume":861,"transactions":9,"vwap":732},"2026-05-13",-2.73,814900,{"date":863,"open":825,"high":794,"low":603,"close":783,"change":465,"percent_change":864,"volume":865,"transactions":9,"vwap":783},"2026-05-12",0.46,697200,{"date":867,"open":795,"high":868,"low":621,"close":622,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":622},"2026-05-11",4.82,-0.45,-9.34,1071600,{"date":873,"open":874,"high":875,"low":622,"close":868,"change":615,"percent_change":876,"volume":877,"transactions":9,"vwap":868},"2026-05-08",4.58,5.09,5.24,1665100,{"date":879,"open":880,"high":801,"low":880,"close":874,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":874},"2026-05-07",3.31,0.65,16.54,2209800,{"date":885,"open":335,"high":432,"low":886,"close":572,"change":141,"percent_change":887,"volume":888,"transactions":9,"vwap":572},"2026-05-06",3.62,8.86,1377500,{"date":890,"open":375,"high":356,"low":337,"close":701,"change":244,"percent_change":891,"volume":892,"transactions":9,"vwap":701},"2026-05-05",-0.55,1095200,{"date":894,"open":356,"high":596,"low":895,"close":262,"change":436,"percent_change":528,"volume":896,"transactions":9,"vwap":262},"2026-05-04",3.53,1299400,{"date":898,"open":366,"high":357,"low":337,"close":400,"change":816,"percent_change":899,"volume":900,"transactions":9,"vwap":400},"2026-05-01",5.08,778400,{"date":902,"open":710,"high":903,"low":385,"close":695,"change":497,"percent_change":904,"volume":905,"transactions":9,"vwap":695},"2026-04-30",3.59,1.43,865600,{"date":907,"open":908,"high":663,"low":374,"close":337,"change":804,"percent_change":909,"volume":910,"transactions":9,"vwap":337},"2026-04-29",3.64,-5.93,399100,{"date":912,"open":679,"high":674,"low":366,"close":345,"change":348,"percent_change":913,"volume":914,"transactions":9,"vwap":345},"2026-04-28",-2.11,458300,{"date":916,"open":903,"high":434,"low":903,"close":917,"change":816,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-27",3.79,4.99,682500,{"date":921,"open":407,"high":407,"low":347,"close":701,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":701},"2026-04-24",-0.17,-4.5,721700,{"date":926,"open":450,"high":513,"low":374,"close":424,"change":338,"percent_change":927,"volume":928,"transactions":9,"vwap":424},"2026-04-23",-4.06,2582500,{"date":930,"open":802,"high":780,"low":345,"close":564,"change":451,"percent_change":931,"volume":932,"transactions":9,"vwap":564},"2026-04-22",-1.5,3610900,{"date":934,"open":830,"high":935,"low":413,"close":27,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":27},"2026-04-21",4.83,-0.46,-10.31,4460500,{"date":940,"open":557,"high":941,"low":580,"close":762,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":762},"2026-04-20",5.23,0.58,14.95,7093300,{"date":946,"open":400,"high":564,"low":663,"close":435,"change":615,"percent_change":947,"volume":948,"transactions":9,"vwap":435},"2026-04-17",6.59,469300,{"date":950,"open":355,"high":663,"low":347,"close":908,"change":664,"percent_change":715,"volume":951,"transactions":9,"vwap":908},"2026-04-16",344300,{"date":953,"open":954,"high":886,"low":955,"close":355,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":355},"2026-04-15",3.36,3.33,0.21,6.27,356600,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":629,"percent_change":400,"volume":964,"transactions":9,"vwap":963},"2026-04-14",3.25,3.4,3.35,258300,{"date":966,"open":306,"high":967,"low":968,"close":969,"change":445,"percent_change":206,"volume":970,"transactions":9,"vwap":969},"2026-04-13",3.3,3.2,3.23,210300,{"date":972,"open":696,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-10",3.45,3.27,3.28,-0.14,-4.09,176600,{"date":980,"open":974,"high":337,"low":981,"close":696,"change":581,"percent_change":414,"volume":982,"transactions":9,"vwap":696},"2026-04-09",3.26,298900,{"date":984,"open":880,"high":963,"low":306,"close":307,"change":655,"percent_change":985,"volume":986,"transactions":9,"vwap":307},"2026-04-08",3.13,313300,{"date":988,"open":989,"high":961,"low":990,"close":991,"change":244,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-07",3.21,3.12,3.19,-0.62,265000,{"date":995,"open":991,"high":955,"low":996,"close":989,"change":111,"percent_change":997,"volume":998,"transactions":9,"vwap":989},"2026-04-06",3.14,-0.31,333100,{"date":1000,"open":1001,"high":961,"low":1002,"close":1003,"change":261,"percent_change":222,"volume":1004,"transactions":9,"vwap":1003},"2026-04-02",3.08,3.03,3.22,263600,{"date":1006,"open":298,"high":968,"low":298,"close":985,"change":261,"percent_change":1007,"volume":1008,"transactions":9,"vwap":985},"2026-04-01",2.96,296500,{"date":1010,"open":990,"high":991,"low":1002,"close":1011,"change":573,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-31",3.04,-0.98,364900,{"date":1015,"open":985,"high":1016,"low":1011,"close":298,"change":573,"percent_change":1017,"volume":1018,"transactions":9,"vwap":298},"2026-03-30",3.18,-0.97,359900,{"date":1020,"open":1021,"high":990,"low":297,"close":1022,"change":655,"percent_change":955,"volume":1023,"transactions":9,"vwap":1022},"2026-03-27",2.97,3.1,485000,{"date":1025,"open":1011,"high":80,"low":1026,"close":1027,"change":348,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-26",2.98,3,-2.6,305000,{"date":1031,"open":996,"high":306,"low":1007,"close":1001,"change":205,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1001},"2026-03-25",-1.28,512600,{"date":1035,"open":80,"high":996,"low":1002,"close":990,"change":111,"percent_change":605,"volume":1036,"transactions":9,"vwap":990},"2026-03-24",428200,{"date":1038,"open":306,"high":963,"low":1001,"close":985,"change":629,"percent_change":1039,"volume":1040,"transactions":9,"vwap":985},"2026-03-23",3.99,388300,{"date":1042,"open":316,"high":1016,"low":285,"close":285,"change":338,"percent_change":1043,"volume":1044,"transactions":9,"vwap":285},"2026-03-20",-5.05,396400,{"date":1046,"open":1047,"high":1003,"low":1021,"close":316,"change":299,"percent_change":141,"volume":1048,"transactions":9,"vwap":316},"2026-03-19",3.11,410500,{"date":1050,"open":880,"high":1051,"low":1047,"close":1052,"change":415,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-18",3.32,3.16,-5.39,525400,{"date":1056,"open":385,"high":689,"low":307,"close":1057,"change":573,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-17",3.34,-0.89,262100,{"date":1061,"open":967,"high":962,"low":306,"close":87,"change":655,"percent_change":308,"volume":1062,"transactions":9,"vwap":87},"2026-03-16",350300,{"date":1064,"open":974,"high":87,"low":981,"close":974,"change":111,"percent_change":1065,"volume":1066,"transactions":9,"vwap":974},"2026-03-13",-0.3,283600,{"date":1068,"open":975,"high":1057,"low":306,"close":975,"change":573,"percent_change":1069,"volume":1070,"transactions":9,"vwap":975},"2026-03-12",-0.91,207300,{"date":1072,"open":955,"high":1073,"low":974,"close":880,"change":244,"percent_change":1074,"volume":1075,"transactions":9,"vwap":880},"2026-03-11",3.41,-0.6,311600,{"date":1077,"open":1057,"high":374,"low":307,"close":955,"change":205,"percent_change":1078,"volume":1079,"transactions":9,"vwap":955},"2026-03-10",-1.19,320000,{"date":1081,"open":307,"high":385,"low":996,"close":87,"change":465,"percent_change":1082,"volume":1083,"transactions":9,"vwap":87},"2026-03-09",0.6,247300,{"date":1085,"open":1086,"high":335,"low":1057,"close":963,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":963},"2026-03-06",3.47,-0.19,-5.37,997000,{"date":1091,"open":696,"high":886,"low":962,"close":695,"change":664,"percent_change":1092,"volume":1093,"transactions":9,"vwap":695},"2026-03-05",2.31,253900,{"date":1095,"open":385,"high":695,"low":87,"close":689,"change":664,"percent_change":25,"volume":1096,"transactions":9,"vwap":689},"2026-03-04",225600,{"date":1098,"open":880,"high":376,"low":961,"close":1099,"change":573,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-03",3.38,-0.88,397200,{"date":1103,"open":1073,"high":710,"low":981,"close":1073,"change":542,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1073},"2026-03-02",-2.01,379400,{"date":1107,"open":895,"high":886,"low":374,"close":374,"change":194,"percent_change":1108,"volume":1109,"transactions":9,"vwap":374},"2026-02-27",-2.79,251500,{"date":1111,"open":1057,"high":375,"low":1057,"close":366,"change":615,"percent_change":1112,"volume":1113,"transactions":9,"vwap":366},"2026-02-26",7.19,578000,{"date":1115,"open":955,"high":954,"low":306,"close":1057,"change":636,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1057},"2026-02-25",0.91,383300,{"date":1119,"open":961,"high":962,"low":961,"close":880,"change":664,"percent_change":184,"volume":1120,"transactions":9,"vwap":880},"2026-02-24",318500,{"date":1122,"open":961,"high":974,"low":996,"close":969,"change":445,"percent_change":206,"volume":1123,"transactions":9,"vwap":969},"2026-02-23",326000,{"date":1125,"open":961,"high":376,"low":968,"close":975,"change":20,"percent_change":20,"volume":1126,"transactions":9,"vwap":975},"2026-02-20",571400,{"date":1128,"open":975,"high":954,"low":1016,"close":975,"change":244,"percent_change":1129,"volume":1130,"transactions":9,"vwap":975},"2026-02-19",-0.61,535900,{"date":1132,"open":1099,"high":374,"low":975,"close":967,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":967},"2026-02-18",-0.11,-3.23,665700,{"date":1137,"open":366,"high":335,"low":974,"close":1073,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1073},"2026-02-17",-0.15,-4.21,1313100,{"date":1142,"open":365,"high":356,"low":374,"close":355,"change":224,"percent_change":1143,"volume":1144,"transactions":9,"vwap":355},"2026-02-13",-3.52,524300,{"date":1146,"open":534,"high":612,"low":375,"close":663,"change":733,"percent_change":1147,"volume":1148,"transactions":9,"vwap":663},"2026-02-12",-9.78,837300,{"date":1150,"open":824,"high":824,"low":472,"close":472,"change":338,"percent_change":1151,"volume":1152,"transactions":9,"vwap":472},"2026-02-11",-3.76,398700,{"date":1154,"open":482,"high":763,"low":459,"close":541,"change":816,"percent_change":769,"volume":1155,"transactions":9,"vwap":541},"2026-02-10",719400,{"date":1157,"open":490,"high":359,"low":564,"close":490,"change":299,"percent_change":121,"volume":1158,"transactions":9,"vwap":490},"2026-02-09",364500,{"date":1160,"open":433,"high":541,"low":433,"close":481,"change":425,"percent_change":45,"volume":1161,"transactions":9,"vwap":481},"2026-02-06",722900,{"date":1163,"open":459,"high":640,"low":650,"close":433,"change":348,"percent_change":1164,"volume":1165,"transactions":9,"vwap":433},"2026-02-05",-1.95,811000,{"date":1167,"open":444,"high":1168,"low":564,"close":482,"change":641,"percent_change":481,"volume":1169,"transactions":9,"vwap":482},"2026-02-04",4.15,450800,{"date":1171,"open":534,"high":534,"low":650,"close":564,"change":1087,"percent_change":1172,"volume":1173,"transactions":9,"vwap":564},"2026-02-03",-4.6,824400,{"date":1175,"open":757,"high":742,"low":473,"close":534,"change":1087,"percent_change":1176,"volume":1177,"transactions":9,"vwap":534},"2026-02-02",-4.4,627600,{"date":1179,"open":95,"high":1180,"low":457,"close":748,"change":997,"percent_change":1181,"volume":1182,"transactions":9,"vwap":748},"2026-01-30",4.73,-6.7,1215100,{"date":1184,"open":814,"high":1185,"low":742,"close":801,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":801},"2026-01-29",5.16,0.59,14.6,3463700,{"date":1190,"open":481,"high":614,"low":504,"close":506,"change":111,"percent_change":522,"volume":1191,"transactions":9,"vwap":506},"2026-01-28",415300,{"date":1193,"open":1194,"high":1194,"low":414,"close":423,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":423},"2026-01-27",4.38,-0.33,-7.53,630900,{"date":1199,"open":800,"high":815,"low":738,"close":1194,"change":1133,"percent_change":1200,"volume":1120,"transactions":9,"vwap":1194},"2026-01-26",-2.45,{"date":1202,"open":743,"high":1203,"low":1204,"close":763,"change":497,"percent_change":116,"volume":1205,"transactions":9,"vwap":763},"2026-01-23",4.61,4.4,306000,{"date":1207,"open":815,"high":787,"low":1204,"close":802,"change":573,"percent_change":1208,"volume":1209,"transactions":9,"vwap":802},"2026-01-22",-0.67,286200,{"date":1211,"open":763,"high":874,"low":783,"close":851,"change":299,"percent_change":1212,"volume":1213,"transactions":9,"vwap":851},"2026-01-21",0.22,309400,{"date":1215,"open":1216,"high":1217,"low":768,"close":762,"change":1065,"percent_change":1218,"volume":1219,"transactions":9,"vwap":762},"2026-01-20",4.66,4.8,-6.3,459600,{"date":1221,"open":1222,"high":868,"low":808,"close":1223,"change":655,"percent_change":665,"volume":1224,"transactions":9,"vwap":1223},"2026-01-16",4.67,4.76,701800,{"date":1226,"open":851,"high":1227,"low":1204,"close":1216,"change":956,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1216},"2026-01-15",4.75,4.72,486000,{"date":1231,"open":762,"high":874,"low":622,"close":768,"change":111,"percent_change":804,"volume":1232,"transactions":9,"vwap":768},"2026-01-14",337100,{"date":1234,"open":801,"high":801,"low":783,"close":762,"change":338,"percent_change":1235,"volume":1236,"transactions":9,"vwap":762},"2026-01-13",-3.46,308600,{"date":1238,"open":757,"high":1227,"low":825,"close":1239,"change":615,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-12",4.62,5.48,559000,{"date":1243,"open":788,"high":802,"low":613,"close":1194,"change":636,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1194},"2026-01-09",0.69,476900,{"date":1247,"open":731,"high":802,"low":613,"close":757,"change":497,"percent_change":1248,"volume":1249,"transactions":9,"vwap":757},"2026-01-08",1.16,411000,{"date":1251,"open":640,"high":748,"low":473,"close":825,"change":641,"percent_change":434,"volume":1252,"transactions":9,"vwap":825},"2026-01-07",515200,{"date":1254,"open":414,"high":457,"low":572,"close":640,"change":1255,"percent_change":899,"volume":1256,"transactions":9,"vwap":640},"2026-01-06",0.2,463000,{"date":1258,"open":663,"high":1039,"low":1259,"close":564,"change":121,"percent_change":1260,"volume":1261,"transactions":9,"vwap":564},"2026-01-05",3.6,6.78,639200,{"date":1263,"open":414,"high":504,"low":375,"close":663,"change":852,"percent_change":1264,"volume":1265,"transactions":9,"vwap":663},"2026-01-02",-6.11,806100,{"date":1267,"open":414,"high":433,"low":434,"close":572,"change":244,"percent_change":1268,"volume":1269,"transactions":9,"vwap":572},"2025-12-31",-0.51,538900,{"date":1271,"open":422,"high":432,"low":450,"close":414,"change":425,"percent_change":88,"volume":1272,"transactions":9,"vwap":414},"2025-12-30",532200,{"date":1274,"open":458,"high":459,"low":557,"close":514,"change":976,"percent_change":1235,"volume":1275,"transactions":9,"vwap":514},"2025-12-29",574200,{"date":1277,"open":482,"high":612,"low":1039,"close":423,"change":348,"percent_change":1278,"volume":1279,"transactions":9,"vwap":423},"2025-12-26",-1.94,498600,{"date":1281,"open":490,"high":541,"low":490,"close":534,"change":636,"percent_change":37,"volume":1282,"transactions":9,"vwap":534},"2025-12-24",340700,{"date":1284,"open":587,"high":473,"low":587,"close":482,"change":782,"percent_change":1285,"volume":1286,"transactions":9,"vwap":482},"2025-12-23",4.86,1366000,{"date":1288,"open":482,"high":535,"low":587,"close":514,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":514},"2025-12-22",-0.23,-5.56,1140700,{"date":1293,"open":762,"high":830,"low":482,"close":640,"change":1195,"percent_change":1294,"volume":1295,"transactions":9,"vwap":640},"2025-12-19",-7.38,1885400,{"date":1297,"open":1298,"high":1299,"low":738,"close":851,"change":436,"percent_change":1300,"volume":1301,"transactions":9,"vwap":851},"2025-12-18",4.59,5.02,-1.97,2347900,{"date":1303,"open":801,"high":1217,"low":757,"close":803,"change":542,"percent_change":1304,"volume":1305,"transactions":9,"vwap":803},"2025-12-17",-1.51,1757700,{"date":1307,"open":756,"high":1308,"low":621,"close":801,"change":300,"percent_change":1309,"volume":1310,"transactions":9,"vwap":801},"2025-12-16",4.84,7.67,2762700,{"date":1312,"open":444,"high":830,"low":444,"close":825,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":825},"2025-12-15",0.39,9.97,2293300,{"date":1317,"open":783,"high":742,"low":435,"close":514,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":514},"2025-12-12",-0.48,-10.93,1408100,{"date":1322,"open":935,"high":935,"low":541,"close":783,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":783},"2025-12-11",-0.38,-7.97,1572800,{"date":1327,"open":1228,"high":1328,"low":541,"close":1329,"change":922,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-10",5.03,4.77,-3.44,3221200,{"date":1333,"open":650,"high":1334,"low":407,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-09",5.18,4.94,1.22,32.8,6288800,{"date":1340,"open":702,"high":407,"low":1341,"close":400,"change":1212,"percent_change":1342,"volume":1343,"transactions":9,"vwap":400},"2025-12-08",3.43,6.29,700000,{"date":1345,"open":374,"high":695,"low":376,"close":688,"change":299,"percent_change":1346,"volume":1347,"transactions":9,"vwap":688},"2025-12-05",0.29,248700,{"date":1349,"open":366,"high":366,"low":1086,"close":337,"change":1133,"percent_change":1350,"volume":1351,"transactions":9,"vwap":337},"2025-12-04",-3.06,244200,{"date":1353,"open":374,"high":1259,"low":1099,"close":1259,"change":641,"percent_change":95,"volume":791,"transactions":9,"vwap":1259},"2025-12-03",{"date":1355,"open":1073,"high":695,"low":962,"close":376,"change":636,"percent_change":1356,"volume":1357,"transactions":9,"vwap":376},"2025-12-02",0.88,340000,{"date":1359,"open":87,"high":895,"low":963,"close":1073,"change":20,"percent_change":20,"volume":1360,"transactions":9,"vwap":1073},"2025-12-01",835700,{"date":1362,"open":1073,"high":689,"low":385,"close":1073,"change":299,"percent_change":1346,"volume":1363,"transactions":9,"vwap":1073},"2025-11-28",180000,{"date":1365,"open":981,"high":1341,"low":981,"close":962,"change":684,"percent_change":813,"volume":1366,"transactions":9,"vwap":962},"2025-11-26",482100,{"date":1368,"open":298,"high":955,"low":295,"close":981,"change":1255,"percent_change":1369,"volume":1370,"transactions":9,"vwap":981},"2025-11-25",6.54,603500,{"date":1372,"open":80,"high":316,"low":308,"close":308,"change":573,"percent_change":1017,"volume":1282,"transactions":9,"vwap":308},"2025-11-24",{"date":1374,"open":1047,"high":1016,"low":285,"close":80,"change":573,"percent_change":1375,"volume":1376,"transactions":9,"vwap":80},"2025-11-21",-0.96,746600,{"date":1378,"open":967,"high":962,"low":990,"close":990,"change":976,"percent_change":1379,"volume":1380,"transactions":9,"vwap":990},"2025-11-20",-4.29,828500,{"date":1382,"open":961,"high":954,"low":989,"close":981,"change":465,"percent_change":1383,"volume":1384,"transactions":9,"vwap":981},"2025-11-19",0.62,472900,{"date":1386,"open":969,"high":963,"low":1003,"close":306,"change":425,"percent_change":1387,"volume":1388,"transactions":9,"vwap":306},"2025-11-18",1.25,681200,{"date":1390,"open":1391,"high":969,"low":1001,"close":968,"change":299,"percent_change":1392,"volume":1393,"transactions":9,"vwap":968},"2025-11-17",3.15,0.31,789900,{"date":1395,"open":295,"high":306,"low":1011,"close":991,"change":261,"percent_change":1396,"volume":1397,"transactions":9,"vwap":991},"2025-11-14",2.9,714900,{"date":1399,"open":968,"high":968,"low":1400,"close":1022,"change":194,"percent_change":680,"volume":1401,"transactions":9,"vwap":1022},"2025-11-13",2.93,1143500,{"date":1403,"open":1003,"high":974,"low":308,"close":968,"change":205,"percent_change":1404,"volume":1405,"transactions":9,"vwap":968},"2025-11-12",-1.23,1923600,{"date":1407,"open":967,"high":880,"low":989,"close":306,"change":445,"percent_change":206,"volume":1408,"transactions":9,"vwap":306},"2025-11-11",713400,{"date":1410,"open":688,"high":695,"low":975,"close":307,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":307},"2025-11-10",-0.2,-5.73,1234600,{"date":1415,"open":1073,"high":688,"low":963,"close":337,"change":664,"percent_change":1416,"volume":1417,"transactions":9,"vwap":337},"2025-11-07",2.35,679300,{"date":1419,"open":337,"high":710,"low":1057,"close":1073,"change":348,"percent_change":566,"volume":1420,"transactions":9,"vwap":1073},"2025-11-06",754500,{"date":1422,"open":696,"high":335,"low":1073,"close":337,"change":655,"percent_change":317,"volume":1423,"transactions":9,"vwap":337},"2025-11-05",801100,{"date":1425,"open":1086,"high":702,"low":87,"close":385,"change":1138,"percent_change":279,"volume":1426,"transactions":9,"vwap":385},"2025-11-04",975400,{"date":1428,"open":366,"high":365,"low":710,"close":695,"change":451,"percent_change":543,"volume":1429,"transactions":9,"vwap":695},"2025-11-03",1112800,{"date":1431,"open":903,"high":917,"low":374,"close":1259,"change":244,"percent_change":891,"volume":1432,"transactions":9,"vwap":1259},"2025-10-31",1144600,{"date":1434,"open":961,"high":490,"low":1001,"close":886,"change":581,"percent_change":400,"volume":1435,"transactions":9,"vwap":886},"2025-10-30",3314700,{"date":1437,"open":375,"high":356,"low":1341,"close":337,"change":415,"percent_change":1438,"volume":1439,"transactions":9,"vwap":337},"2025-10-29",-4.9,1899300,{"date":1441,"open":587,"high":587,"low":895,"close":375,"change":804,"percent_change":1442,"volume":1443,"transactions":9,"vwap":375},"2025-10-28",-5.66,2032400,{"date":1445,"open":1446,"high":1446,"low":679,"close":422,"change":1012,"percent_change":1447,"volume":1448,"transactions":9,"vwap":422},"2025-10-27",4.95,-20.12,4363200,{"date":1450,"open":1217,"high":1451,"low":851,"close":1451,"change":831,"percent_change":1092,"volume":1452,"transactions":9,"vwap":1451},"2025-10-24",4.87,1710200,{"date":1454,"open":1194,"high":1285,"low":748,"close":1223,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1223},"2025-10-23",0.37,8.43,2428100,{"date":1459,"open":1460,"high":24,"low":614,"close":783,"change":574,"percent_change":1461,"volume":1462,"transactions":9,"vwap":783},"2025-10-22",6.81,-14.76,35774500,{"date":1464,"open":814,"high":1465,"low":815,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-10-21",5.25,5.15,0.61,13.44,3151200,{"date":1471,"open":803,"high":801,"low":851,"close":814,"change":425,"percent_change":1472,"volume":1473,"transactions":9,"vwap":814},"2025-10-20",0.89,316200,{"date":1475,"open":824,"high":774,"low":824,"close":815,"change":831,"percent_change":1476,"volume":1477,"transactions":9,"vwap":815},"2025-10-17",2.51,323200,{"date":1479,"open":775,"high":781,"low":775,"close":783,"change":106,"percent_change":1480,"volume":1481,"transactions":9,"vwap":783},"2025-10-16",1.39,743600,{"date":1483,"open":775,"high":743,"low":731,"close":788,"change":299,"percent_change":690,"volume":1484,"transactions":9,"vwap":788},"2025-10-15",629200,{"date":1486,"open":541,"high":622,"low":541,"close":748,"change":299,"percent_change":690,"volume":1487,"transactions":9,"vwap":748},"2025-10-14",402300,{"date":1489,"open":813,"high":1194,"low":621,"close":756,"change":261,"percent_change":749,"volume":1490,"transactions":9,"vwap":756},"2025-10-13",294200,{"date":1492,"open":768,"high":851,"low":535,"close":613,"change":1289,"percent_change":1493,"volume":1494,"transactions":9,"vwap":613},"2025-10-10",-5.17,652400,{"date":1496,"open":1298,"high":1239,"low":1204,"close":768,"change":338,"percent_change":1497,"volume":1169,"transactions":9,"vwap":768},"2025-10-09",-3.47,{"date":1499,"open":1194,"high":801,"low":824,"close":1203,"change":956,"percent_change":1329,"volume":1500,"transactions":9,"vwap":1203},"2025-10-08",372400,{"date":1502,"open":742,"high":800,"low":825,"close":1204,"change":111,"percent_change":1289,"volume":1503,"transactions":9,"vwap":1204},"2025-10-07",444900,{"date":1505,"open":1298,"high":1180,"low":1204,"close":742,"change":922,"percent_change":1506,"volume":1507,"transactions":9,"vwap":742},"2025-10-06",-3.71,429900,{"date":1509,"open":780,"high":796,"low":794,"close":874,"change":20,"percent_change":20,"volume":1510,"transactions":9,"vwap":874},"2025-10-03",384100,{"date":1512,"open":803,"high":787,"low":794,"close":874,"change":636,"percent_change":136,"volume":1513,"transactions":9,"vwap":874},"2025-10-02",439300,{"date":1515,"open":1203,"high":809,"low":742,"close":830,"change":445,"percent_change":1516,"volume":1517,"transactions":9,"vwap":830},"2025-10-01",-1.09,501300,{"date":1519,"open":1285,"high":1285,"low":874,"close":774,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":774},"2025-09-30",-0.26,-5.35,454800,{"date":1524,"open":1217,"high":1451,"low":1227,"close":1285,"change":261,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1285},"2025-09-29",1.89,406800,{"date":1528,"open":1529,"high":1530,"low":1222,"close":1329,"change":497,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1329},"2025-09-26",4.71,4.91,1.06,474400,{"date":1534,"open":1217,"high":1535,"low":1298,"close":1228,"change":224,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1228},"2025-09-25",5.06,-2.68,693800,{"date":1539,"open":1540,"high":1541,"low":935,"close":1542,"change":1087,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-24",5.07,5.17,4.85,-3.77,641300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-09-23",5.4,5.41,5.01,5.04,-0.36,-6.67,507300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1547,"change":976,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1547},"2025-09-22",5.49,5.56,5.36,-2.53,610300,{"date":1562,"open":1563,"high":1564,"low":1556,"close":1565,"change":1133,"percent_change":1164,"volume":1566,"transactions":9,"vwap":1565},"2025-09-19",5.65,5.73,5.54,707600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1563,"change":126,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1563},"2025-09-18",5.34,5.86,5.3,7.62,457900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1465,"change":348,"percent_change":931,"volume":1343,"transactions":9,"vwap":1465},"2025-09-17",5.33,5.61,5.19,{"date":1580,"open":1581,"high":1556,"low":1578,"close":1576,"change":194,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1576},"2025-09-16",5.47,-1.84,370800,{"date":1585,"open":1547,"high":1556,"low":1586,"close":1587,"change":425,"percent_change":158,"volume":1588,"transactions":9,"vwap":1587},"2025-09-15",5.26,5.43,272600,{"date":1590,"open":1586,"high":1591,"low":1541,"close":1592,"change":581,"percent_change":192,"volume":1593,"transactions":9,"vwap":1592},"2025-09-12",5.52,5.39,378700,{"date":1595,"open":1541,"high":1596,"low":1597,"close":1586,"change":684,"percent_change":275,"volume":1598,"transactions":9,"vwap":1586},"2025-09-11",5.27,5.05,369600,{"date":1600,"open":1535,"high":1466,"low":918,"close":1601,"change":636,"percent_change":1186,"volume":1602,"transactions":9,"vwap":1601},"2025-09-10",5.12,463100,{"date":1604,"open":1328,"high":1541,"low":1605,"close":875,"change":629,"percent_change":260,"volume":1606,"transactions":9,"vwap":875},"2025-09-09",4.96,358400,{"date":1608,"open":1609,"high":1466,"low":1308,"close":1610,"change":224,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-08",5.14,4.97,-2.55,890000,{"date":1614,"open":1615,"high":876,"low":1616,"close":1615,"change":348,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-09-05",5.1,4.93,-1.54,659900,{"date":1620,"open":1610,"high":1592,"low":1621,"close":1334,"change":1138,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1334},"2025-09-04",4.74,-2.81,1670500,{"date":1625,"open":1591,"high":1626,"low":1627,"close":1576,"change":522,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1576},"2025-09-03",5.59,5.32,-4.48,254400,{"date":1631,"open":1632,"high":1564,"low":1632,"close":1633,"change":244,"percent_change":1551,"volume":1634,"transactions":9,"vwap":1633},"2025-09-02",5.46,5.58,205700,{"date":1636,"open":1637,"high":1637,"low":1587,"close":1638,"change":20,"percent_change":20,"volume":1639,"transactions":9,"vwap":1638},"2025-08-29",5.63,5.6,235400,{"date":1641,"open":1638,"high":1564,"low":1565,"close":1638,"change":20,"percent_change":20,"volume":1642,"transactions":9,"vwap":1638},"2025-08-28",238400,{"date":1644,"open":1563,"high":1564,"low":1556,"close":1638,"change":445,"percent_change":1100,"volume":1645,"transactions":9,"vwap":1638},"2025-08-27",230900,{"date":1647,"open":1648,"high":1649,"low":379,"close":1563,"change":254,"percent_change":1299,"volume":1650,"transactions":9,"vwap":1563},"2025-08-26",5.45,5.66,524800,{"date":1652,"open":1653,"high":1654,"low":1653,"close":379,"change":111,"percent_change":1087,"volume":1655,"transactions":9,"vwap":379},"2025-08-25",5.37,5.57,306200,{"date":1657,"open":1648,"high":1633,"low":1592,"close":1592,"change":299,"percent_change":782,"volume":1658,"transactions":9,"vwap":1592},"2025-08-22",290600,{"date":1660,"open":1547,"high":1661,"low":1662,"close":379,"change":268,"percent_change":1663,"volume":716,"transactions":9,"vwap":379},"2025-08-21",5.5,5.2,-2.18,{"date":1665,"open":1587,"high":1666,"low":1576,"close":1661,"change":425,"percent_change":37,"volume":1667,"transactions":9,"vwap":1661},"2025-08-20",5.53,1124700,{"date":1669,"open":1654,"high":1649,"low":1548,"close":1632,"change":1133,"percent_change":1300,"volume":1670,"transactions":9,"vwap":1632},"2025-08-19",248500,{"date":1672,"open":1240,"high":1577,"low":1648,"close":1654,"change":831,"percent_change":1673,"volume":1634,"transactions":9,"vwap":1654},"2025-08-18",2.01,{"date":1675,"open":1676,"high":1626,"low":1632,"close":1632,"change":436,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1632},"2025-08-15",5.55,-1.62,354500,{"date":1680,"open":1577,"high":1563,"low":1648,"close":1676,"change":922,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1676},"2025-08-14",-2.97,291500,{"date":1684,"open":1676,"high":1685,"low":1686,"close":1687,"change":782,"percent_change":376,"volume":1688,"transactions":9,"vwap":1687},"2025-08-13",5.83,5.51,5.72,393500,{"date":1690,"open":1565,"high":1563,"low":1581,"close":1666,"change":261,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1666},"2025-08-12",1.65,416300,{"date":1694,"open":1638,"high":1577,"low":379,"close":1695,"change":194,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-11",5.44,-1.81,255600,{"date":1699,"open":1700,"high":1701,"low":1565,"close":1565,"change":445,"percent_change":1058,"volume":1702,"transactions":9,"vwap":1565},"2025-08-08",5.62,5.67,259600,{"date":1704,"open":1705,"high":1706,"low":1666,"close":1626,"change":1551,"percent_change":1707,"volume":986,"transactions":9,"vwap":1626},"2025-08-07",6.01,6.13,-6.05,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":655,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-08-06",5.85,5.99,5.78,5.95,1.71,278700,{"date":1717,"open":1718,"high":1719,"low":1563,"close":1710,"change":690,"percent_change":472,"volume":1720,"transactions":9,"vwap":1710},"2025-08-05",5.68,6.02,431200,{"date":1722,"open":1592,"high":1649,"low":1576,"close":1700,"change":615,"percent_change":762,"volume":1723,"transactions":9,"vwap":1700},"2025-08-04",367600,{"date":1725,"open":1726,"high":1727,"low":1569,"close":379,"change":659,"percent_change":1728,"volume":1729,"transactions":9,"vwap":379},"2025-08-01",5.81,5.87,-8.97,561800,{"date":1731,"open":1732,"high":1733,"low":1687,"close":1734,"change":299,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-07-31",5.8,6.03,5.91,0.17,471300,{"date":1738,"open":957,"high":1739,"low":1712,"close":1740,"change":789,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-07-30",6.35,5.9,-5.9,631000,{"date":1744,"open":1745,"high":1745,"low":1746,"close":957,"change":659,"percent_change":1747,"volume":1748,"transactions":9,"vwap":957},"2025-07-29",6.99,6.24,-7.79,793900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-07-28",6.5,6.93,6.42,6.8,0.42,6.58,1975400,{"date":1759,"open":1342,"high":1760,"low":1761,"close":1762,"change":629,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-07-25",6.46,6.04,6.38,1.92,968700,{"date":1766,"open":1767,"high":1745,"low":1746,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-07-24",6.94,6.26,-0.68,-9.8,1110800,{"date":1773,"open":1774,"high":175,"low":1775,"close":1767,"change":1346,"percent_change":824,"volume":1776,"transactions":9,"vwap":1767},"2025-07-23",7.68,6.82,4011400,{"date":1778,"open":1662,"high":1260,"low":1662,"close":1779,"change":310,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-07-22",6.65,28.88,4009700,{"date":1783,"open":1466,"high":1784,"low":1785,"close":1185,"change":299,"percent_change":782,"volume":1786,"transactions":9,"vwap":1185},"2025-07-21",5.35,5.13,382400,{"date":1788,"open":1240,"high":1565,"low":1466,"close":1466,"change":852,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1466},"2025-07-18",-4.45,363300,{"date":1792,"open":379,"high":1557,"low":1558,"close":1592,"change":111,"percent_change":1087,"volume":1793,"transactions":9,"vwap":1592},"2025-07-17",239700,{"date":1795,"open":1558,"high":1565,"low":1571,"close":1547,"change":573,"percent_change":891,"volume":1796,"transactions":9,"vwap":1547},"2025-07-16",236200,{"date":1798,"open":1649,"high":1649,"low":1587,"close":1587,"change":1087,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1587},"2025-07-15",-3.38,318800,{"date":1802,"open":1577,"high":1803,"low":1565,"close":1700,"change":20,"percent_change":20,"volume":1804,"transactions":9,"vwap":1700},"2025-07-14",5.69,230800,{"date":1806,"open":1807,"high":1807,"low":1626,"close":1700,"change":1133,"percent_change":1808,"volume":1347,"transactions":9,"vwap":1700},"2025-07-11",5.7,-1.92,{"date":1810,"open":1803,"high":1811,"low":1701,"close":1564,"change":636,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1564},"2025-07-10",5.84,0.53,278600,{"date":1815,"open":1649,"high":1564,"low":1557,"close":1807,"change":655,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-07-09",1.79,989200,{"date":1819,"open":1820,"high":1807,"low":1558,"close":1638,"change":816,"percent_change":1051,"volume":1821,"transactions":9,"vwap":1638},"2025-07-08",5.42,426000,{"date":1823,"open":1666,"high":1563,"low":876,"close":1820,"change":1087,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1820},"2025-07-07",-3.39,329000,{"date":1827,"open":1661,"high":1563,"low":1556,"close":1577,"change":581,"percent_change":25,"volume":1828,"transactions":9,"vwap":1577},"2025-07-03",259700,{"date":1830,"open":1558,"high":1676,"low":1831,"close":1240,"change":629,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1240},"2025-07-02",5.31,2.24,559800,{"date":1835,"open":1530,"high":1718,"low":1836,"close":1558,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1558},"2025-07-01",4.89,0.44,8.94,862700,{"date":1841,"open":1609,"high":1609,"low":1530,"close":1842,"change":386,"percent_change":977,"volume":1843,"transactions":9,"vwap":1842},"2025-06-30",4.92,385700,{"date":1845,"open":1466,"high":1465,"low":899,"close":1785,"change":244,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1785},"2025-06-27",-0.39,715200,{"date":1849,"open":1550,"high":1541,"low":1605,"close":1466,"change":690,"percent_change":1222,"volume":1850,"transactions":9,"vwap":1466},"2025-06-26",464400,{"date":1852,"open":899,"high":1466,"low":1530,"close":1842,"change":976,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1842},"2025-06-25",-2.77,425500,{"date":1856,"open":1540,"high":1578,"low":1857,"close":1535,"change":497,"percent_change":45,"volume":1858,"transactions":9,"vwap":1535},"2025-06-24",5,712700,{"date":1860,"open":1540,"high":1466,"low":868,"close":1549,"change":1133,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1549},"2025-06-23",-2.15,746200,{"date":1864,"open":1465,"high":1465,"low":1857,"close":1601,"change":205,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1601},"2025-06-20",-0.78,940700,{"date":1868,"open":1601,"high":1784,"low":1615,"close":1185,"change":425,"percent_change":131,"volume":1869,"transactions":9,"vwap":1185},"2025-06-18",464000,{"date":1871,"open":899,"high":1569,"low":899,"close":1601,"change":20,"percent_change":20,"volume":1872,"transactions":9,"vwap":1601},"2025-06-17",547300,{"date":1874,"open":1550,"high":1578,"low":918,"close":1601,"change":358,"percent_change":242,"volume":1875,"transactions":9,"vwap":1601},"2025-06-16",530700,{"date":1877,"open":1610,"high":1609,"low":1842,"close":1610,"change":224,"percent_change":1611,"volume":1878,"transactions":9,"vwap":1610},"2025-06-13",484200,{"date":1880,"open":1550,"high":941,"low":1550,"close":1615,"change":20,"percent_change":20,"volume":1881,"transactions":9,"vwap":1615},"2025-06-12",473700,{"date":1883,"open":1884,"high":1884,"low":1550,"close":1615,"change":451,"percent_change":744,"volume":1885,"transactions":9,"vwap":1615},"2025-06-11",5.21,461600,{"date":1887,"open":1185,"high":1888,"low":1785,"close":1185,"change":299,"percent_change":782,"volume":1889,"transactions":9,"vwap":1185},"2025-06-10",5.29,580500,{"date":1891,"open":1615,"high":1888,"low":1540,"close":1466,"change":684,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1466},"2025-06-09",2.79,487700,{"date":1895,"open":1896,"high":1785,"low":1610,"close":1549,"change":244,"percent_change":733,"volume":1897,"transactions":9,"vwap":1549},"2025-06-06",5.11,362600,{"date":1899,"open":1616,"high":1601,"low":1900,"close":1328,"change":629,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1328},"2025-06-05",4.9,2.44,449400,{"date":1904,"open":1451,"high":1549,"low":1542,"close":1530,"change":425,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1530},"2025-06-04",0.82,437000,{"date":1908,"open":868,"high":918,"low":1180,"close":1451,"change":106,"percent_change":1387,"volume":1909,"transactions":9,"vwap":1451},"2025-06-03",597600,{"date":1911,"open":1912,"high":1842,"low":1223,"close":795,"change":1133,"percent_change":1913,"volume":1914,"transactions":9,"vwap":795},"2025-06-02",4.88,-2.24,524700,{"date":1916,"open":1446,"high":1550,"low":868,"close":1842,"change":244,"percent_change":733,"volume":1917,"transactions":9,"vwap":1842},"2025-05-30",1322800,{"date":1919,"open":1285,"high":918,"low":1920,"close":1335,"change":358,"percent_change":985,"volume":1921,"transactions":9,"vwap":1335},"2025-05-29",4.79,609100,{"date":1923,"open":1329,"high":1900,"low":1228,"close":1920,"change":497,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1920},"2025-05-28",1.05,592800,{"date":1927,"open":1228,"high":1928,"low":1203,"close":1621,"change":645,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1621},"2025-05-27",4.78,1.5,573300,{"date":1932,"open":1227,"high":1912,"low":787,"close":1222,"change":1087,"percent_change":1933,"volume":1921,"transactions":9,"vwap":1222},"2025-05-23",-3.91,{"date":1935,"open":743,"high":1836,"low":742,"close":1285,"change":1455,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1285},"2025-05-22",8.24,607400,{"date":1939,"open":814,"high":1228,"low":768,"close":763,"change":338,"percent_change":1330,"volume":1940,"transactions":9,"vwap":763},"2025-05-21",1092900,{"date":1942,"open":801,"high":1335,"low":780,"close":95,"change":20,"percent_change":20,"volume":1943,"transactions":9,"vwap":95},"2025-05-20",1126400,{"date":1945,"open":874,"high":1216,"low":808,"close":95,"change":20,"percent_change":20,"volume":1946,"transactions":9,"vwap":95},"2025-05-19",703400,{"date":1948,"open":1227,"high":1227,"low":774,"close":95,"change":194,"percent_change":913,"volume":1949,"transactions":9,"vwap":95},"2025-05-16",652800,{"date":1951,"open":795,"high":1308,"low":768,"close":1227,"change":436,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1227},"2025-05-15",-1.86,1543100,{"date":1955,"open":1653,"high":1653,"low":1180,"close":1308,"change":733,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1308},"2025-05-14",-7.63,1662400,{"date":1959,"open":1578,"high":1571,"low":1550,"close":876,"change":497,"percent_change":1960,"volume":1961,"transactions":9,"vwap":876},"2025-05-13",0.96,866100,{"date":1963,"open":1601,"high":1627,"low":1329,"close":1578,"change":300,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1578},"2025-05-12",6.79,1399000,{"date":1967,"open":413,"high":1549,"low":434,"close":1285,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1285},"2025-05-09",-0.93,-16.06,2828800,{"date":1972,"open":1973,"high":1570,"low":1563,"close":1974,"change":629,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-05-08",5.77,5.79,2.12,626800,{"date":1978,"open":1803,"high":1685,"low":1661,"close":1701,"change":106,"percent_change":675,"volume":1979,"transactions":9,"vwap":1701},"2025-05-07",728100,{"date":1981,"open":1581,"high":1982,"low":1587,"close":1577,"change":425,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1577},"2025-05-06",5.76,0.72,538300,{"date":1986,"open":1557,"high":1718,"low":1556,"close":1654,"change":573,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1654},"2025-05-05",-0.54,301000,{"date":1990,"open":1718,"high":1991,"low":1654,"close":1638,"change":20,"percent_change":20,"volume":1992,"transactions":9,"vwap":1638},"2025-05-02",5.88,708100,{"date":1994,"open":1676,"high":1995,"low":1661,"close":1638,"change":645,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1638},"2025-05-01",5.74,1.27,346500,{"date":1999,"open":1558,"high":1557,"low":1465,"close":1666,"change":425,"percent_change":37,"volume":2000,"transactions":9,"vwap":1666},"2025-04-30",434100,{"date":2002,"open":1556,"high":1557,"low":1558,"close":1556,"change":645,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1556},"2025-04-29",1.29,342100,{"date":2006,"open":1653,"high":1648,"low":1571,"close":1820,"change":348,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1820},"2025-04-28",-1.45,309600,{"date":2010,"open":1558,"high":1591,"low":2011,"close":1661,"change":664,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1661},"2025-04-25",5.28,1.48,422600,{"date":2015,"open":2016,"high":1695,"low":1601,"close":1820,"change":1255,"percent_change":399,"volume":2017,"transactions":9,"vwap":1820},"2025-04-24",5.22,396800,{"date":2019,"open":1654,"high":1564,"low":1884,"close":2016,"change":338,"percent_change":1681,"volume":2020,"transactions":9,"vwap":2016},"2025-04-23",425700,{"date":179,"open":2016,"high":1548,"low":1541,"close":379,"change":641,"percent_change":298,"volume":2022,"transactions":9,"vwap":379},415800]