[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PETS":3,"homepage-market-summary":29,"stock-historical-PETS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PETS","2026-10-07",{"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},"PetMed Express, Inc.","Nasdaq",null,"RETAIL-DRUG STORES AND PROPRIETARY STORES","PetMed Express Inc is a nationwide direct-to-consumer pet pharmacy and online provider of prescription and non-prescription medications, foods, supplements, supplies, and vet services for dogs, cats, and horses. It markets and sells directly to consumers through its websites, toll-free numbers, and mobile application, offering convenience, price, speed of delivery, and customer service. It provides access to branded pharmaceuticals, generic medications, compounded prescription medications, over-the-counter health and wellness products, prescription and non-prescription food, pharmacy fulfillment, and AutoShip capabilities. Its digital platform offers pet healthcare solutions for chronic conditions, including allergies, arthritis, anxiety, kidney-related conditions, and hyperthyroidism.","189","Delray Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.28,1.3,1.31,1.27,-0.03,-2.29,91614.656875,586,1.2919,4.1,868182.2547430277,0.4,6906,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.32,639198,233307128.195243,-63.22,"2025-04-28",[182,183,192,200,209,217,225,233,242,251,260,266,272,281,288,297,304,312,321,328,336,344,353,361,371,380,388,398,405,412,418,425,433,441,446,452,460,467,477,486,494,501,509,516,522,528,536,544,550,556,562,568,575,581,590,595,600,606,610,613,619,623,627,630,634,640,644,647,651,655,661,667,670,674,678,682,686,690,693,697,701,705,710,714,718,722,727,731,736,743,749,754,759,763,768,772,777,782,787,790,795,801,806,810,815,820,825,832,837,842,846,849,853,857,860,864,869,873,878,882,886,890,893,896,899,902,905,908,913,917,922,926,930,934,939,943,945,948,953,959,964,970,976,981,985,990,995,1000,1004,1009,1015,1023,1026,1030,1033,1038,1044,1051,1058,1065,1070,1077,1083,1089,1095,1101,1107,1110,1115,1122,1126,1129,1133,1140,1144,1149,1154,1159,1164,1170,1174,1181,1187,1192,1197,1200,1204,1207,1211,1218,1225,1229,1233,1237,1241,1247,1252,1255,1261,1266,1271,1277,1283,1289,1293,1298,1303,1308,1313,1318,1322,1325,1329,1332,1335,1338,1342,1347,1351,1356,1359,1363,1368,1372,1375,1378,1384,1391,1395,1400,1405,1409,1412,1415,1419,1423,1427,1431,1435,1438,1441,1448,1452,1455,1458,1463,1467,1471,1473,1476,1480,1483,1487,1491,1495,1499,1503,1506,1509,1513,1516,1520,1524,1528,1532,1536,1540,1544,1548,1551,1555,1559,1563,1566,1570,1574,1577,1580,1584,1589,1593,1596,1599,1602,1606,1610,1613,1616,1619,1624,1628,1631,1634,1638,1641,1645,1647,1651,1654,1658,1661,1665,1670,1675,1680,1688,1693,1696,1699,1704,1707,1711,1715,1719,1723,1725,1730,1735,1738,1741,1744,1747,1750,1753,1755,1758,1762,1765,1769,1772,1776,1780,1784,1788,1795,1801,1806,1810,1818,1821,1825,1828,1833,1837,1841,1847,1852,1856,1862,1868,1872,1875,1880,1884,1889,1891,1895,1899,1902,1905,1909,1912,1915,1919,1923],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":17,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.32,1.346,-0.01,-0.76,139882.979551,625,1.3211,{"date":193,"open":194,"high":194,"low":18,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.35,-0.04,-2.94,66889.187253,399,1.3258,{"date":201,"open":202,"high":203,"low":204,"close":202,"change":187,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1.36,1.37,1.33,-0.73,185189.141615,1697,1.3549,{"date":210,"open":211,"high":212,"low":203,"close":203,"change":187,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",1.38,1.39,-0.72,55274.605935,579,1.3749,{"date":218,"open":211,"high":219,"low":220,"close":211,"change":144,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.42,1.3616,-1.43,85840.700601,708,1.3877,{"date":226,"open":219,"high":219,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":23,"vwap":232},"2026-09-29",1.375,1.4,-0.005,-0.36,73673.061113,1.3994,{"date":234,"open":235,"high":235,"low":228,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.53,1.405,-0.125,-8.17,275234.748618,1344,1.4677,{"date":243,"open":244,"high":245,"low":235,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",1.55,1.56,-0.025,-1.61,224712.478527,1091,1.5442,{"date":252,"open":244,"high":253,"low":244,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.57,1.555,0.005,0.32,83670.770003,791,1.5635,{"date":261,"open":253,"high":253,"low":244,"close":244,"change":144,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",-1.27,95600.45693,574,1.5592,{"date":267,"open":268,"high":268,"low":253,"close":253,"change":20,"percent_change":79,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.61,117817.93472,759,1.5841,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":187,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",1.72,1.7292,1.6,-0.62,316655.325862,2028,1.6543,{"date":282,"open":276,"high":283,"low":284,"close":268,"change":187,"percent_change":277,"volume":285,"transactions":286,"vwap":287},"2026-09-18",1.62,1.58,254306.527963,1037,1.604,{"date":289,"open":268,"high":290,"low":291,"close":283,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",1.625,1.575,0.02,1.25,219828.233607,1512,1.6006,{"date":298,"open":299,"high":299,"low":276,"close":276,"change":144,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",1.63,-1.23,75499.581744,849,1.6094,{"date":305,"open":306,"high":306,"low":268,"close":283,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.68,-0.05,-2.99,123972.061274,825,1.6334,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":292,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",1.65,1.69,1.67,1.21,93585.694107,834,1.6732,{"date":322,"open":323,"high":324,"low":314,"close":314,"change":307,"percent_change":196,"volume":325,"transactions":326,"vwap":327},"2026-09-11",1.71,1.7499,37087.850562,347,1.6812,{"date":329,"open":330,"high":331,"low":332,"close":330,"change":187,"percent_change":125,"volume":333,"transactions":334,"vwap":335},"2026-09-10",1.7,1.745,1.675,138353.987082,601,1.7048,{"date":337,"open":338,"high":339,"low":323,"close":323,"change":307,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",1.73,1.75,-2.84,67006.335823,560,1.7253,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":307,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",1.81,1.74,1.76,-2.76,64167.964345,900,1.7716,{"date":354,"open":355,"high":355,"low":356,"close":346,"change":195,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",1.84,1.79,-2.16,49749.785818,552,1.8069,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",1.87,1.785,1.85,-0.015,-0.8,172293.950063,1572,1.8171,{"date":372,"open":355,"high":373,"low":355,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",1.88,1.865,0.035,1.91,28801.742129,525,1.8647,{"date":381,"open":373,"high":373,"low":346,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",1.83,-0.06,-3.17,64471.615946,542,1.8386,{"date":389,"open":373,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",1.9202,1.8654,1.89,0.01,0.53,69975.087621,744,1.9069,{"date":399,"open":382,"high":400,"low":382,"close":373,"change":401,"percent_change":283,"volume":402,"transactions":403,"vwap":404},"2026-08-28",1.925,0.03,70028.974646,666,1.8794,{"date":406,"open":346,"high":363,"low":364,"close":365,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",0.06,3.35,67349.259184,693,1.8353,{"date":413,"open":339,"high":346,"low":414,"close":356,"change":401,"percent_change":330,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.7408,101718.585001,879,1.7922,{"date":419,"open":339,"high":420,"low":339,"close":348,"change":393,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",1.77,0.57,26319.965471,351,1.7591,{"date":426,"open":348,"high":427,"low":428,"close":339,"change":187,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",1.7681,1.735,-0.57,52483.946951,485,1.7495,{"date":434,"open":435,"high":435,"low":436,"close":348,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",1.78,1.7501,0,50347.233131,388,1.7652,{"date":442,"open":420,"high":435,"low":339,"close":348,"change":187,"percent_change":443,"volume":444,"transactions":445,"vwap":348},"2026-08-20",-0.56,58313.94807,427,{"date":447,"open":356,"high":382,"low":420,"close":420,"change":20,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",-1.67,83958.800423,619,1.8013,{"date":453,"open":347,"high":454,"low":323,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",1.8,0.05,2.86,87805.208981,936,1.7443,{"date":461,"open":454,"high":454,"low":274,"close":339,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",-0.075,-4.11,260445.940418,1036,1.7566,{"date":468,"open":376,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",1.95,1.82,1.825,-0.205,-10.1,384583.55945,1804,1.8629,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":292,"percent_change":173,"volume":483,"transactions":484,"vwap":485},"2026-08-13",2.01,2.05,1.96,2.03,198227.80579,860,2.0016,{"date":487,"open":488,"high":489,"low":481,"close":479,"change":401,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",1.97,2.02,1.52,176777.057739,3760,1.9991,{"date":495,"open":481,"high":496,"low":469,"close":496,"change":393,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",1.98,0.51,32660.923318,428,1.9642,{"date":502,"open":488,"high":503,"low":504,"close":488,"change":187,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",1.978,1.9511,-0.51,48037.320206,267,1.9615,{"date":510,"open":488,"high":511,"low":512,"close":496,"change":393,"percent_change":497,"volume":513,"transactions":514,"vwap":515},"2026-08-07",2,1.965,84626.650034,497,1.9824,{"date":517,"open":488,"high":496,"low":518,"close":488,"change":437,"percent_change":437,"volume":519,"transactions":520,"vwap":521},"2026-08-06",1.955,38593.760046,407,1.9656,{"date":523,"open":511,"high":511,"low":524,"close":488,"change":366,"percent_change":188,"volume":525,"transactions":526,"vwap":527},"2026-08-05",1.9601,23714.32963,293,1.9744,{"date":529,"open":481,"high":530,"low":481,"close":531,"change":255,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",1.995,1.985,0.25,52885.378562,426,1.9813,{"date":537,"open":538,"high":539,"low":469,"close":496,"change":401,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",1.9525,1.99,1.54,58841.05159,538,1.9696,{"date":545,"open":511,"high":511,"low":469,"close":469,"change":20,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",-1.52,76014.779237,604,1.9838,{"date":551,"open":496,"high":489,"low":552,"close":496,"change":437,"percent_change":437,"volume":553,"transactions":554,"vwap":555},"2026-07-30",1.9708,33357.296641,480,1.991,{"date":557,"open":479,"high":479,"low":512,"close":496,"change":20,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",-1.49,27724.033412,377,1.986,{"date":563,"open":488,"high":482,"low":481,"close":479,"change":564,"percent_change":482,"volume":565,"transactions":566,"vwap":567},"2026-07-28",0.04,114032.03382,956,1.9999,{"date":569,"open":496,"high":570,"low":469,"close":488,"change":144,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",2.0115,-1.01,74673.479047,669,1.9709,{"date":576,"open":577,"high":577,"low":496,"close":539,"change":383,"percent_change":93,"volume":578,"transactions":579,"vwap":580},"2026-07-24",2.04,102230.562383,1003,2.0015,{"date":582,"open":583,"high":584,"low":482,"close":480,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",2.08,2.1458,0.09,4.59,523518.092464,2142,2.0663,{"date":591,"open":488,"high":531,"low":469,"close":481,"change":20,"percent_change":135,"volume":592,"transactions":593,"vwap":594},"2026-07-22",32859.578831,743,1.9685,{"date":596,"open":469,"high":511,"low":469,"close":539,"change":401,"percent_change":235,"volume":597,"transactions":598,"vwap":599},"2026-07-21",47299.719055,835,1.9796,{"date":601,"open":481,"high":488,"low":602,"close":481,"change":187,"percent_change":505,"volume":603,"transactions":604,"vwap":605},"2026-07-20",1.92,27227.456025,331,1.9536,{"date":607,"open":481,"high":479,"low":469,"close":488,"change":20,"percent_change":608,"volume":609,"transactions":9,"vwap":488},"2026-07-17",-1.5,46600,{"date":611,"open":511,"high":489,"low":488,"close":511,"change":437,"percent_change":437,"volume":612,"transactions":9,"vwap":511},"2026-07-16",60200,{"date":614,"open":615,"high":489,"low":616,"close":511,"change":455,"percent_change":617,"volume":618,"transactions":9,"vwap":511},"2026-07-15",1.94,1.9,2.56,140700,{"date":620,"open":376,"high":469,"low":363,"close":469,"change":564,"percent_change":621,"volume":622,"transactions":9,"vwap":469},"2026-07-14",2.09,218600,{"date":624,"open":373,"high":489,"low":363,"close":376,"change":307,"percent_change":625,"volume":626,"transactions":9,"vwap":376},"2026-07-13",-2.55,323800,{"date":628,"open":469,"high":539,"low":469,"close":481,"change":437,"percent_change":437,"volume":629,"transactions":9,"vwap":481},"2026-07-10",100000,{"date":631,"open":489,"high":577,"low":481,"close":481,"change":195,"percent_change":632,"volume":633,"transactions":9,"vwap":481},"2026-07-09",-2,165800,{"date":635,"open":636,"high":577,"low":616,"close":511,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":511},"2026-07-08",1.93,0.08,4.17,282900,{"date":641,"open":615,"high":481,"low":376,"close":602,"change":195,"percent_change":642,"volume":643,"transactions":9,"vwap":602},"2026-07-07",-2.04,74900,{"date":645,"open":615,"high":539,"low":616,"close":481,"change":144,"percent_change":571,"volume":646,"transactions":9,"vwap":481},"2026-07-06",216500,{"date":648,"open":539,"high":577,"low":376,"close":496,"change":187,"percent_change":649,"volume":650,"transactions":9,"vwap":496},"2026-07-02",-0.5,374900,{"date":652,"open":615,"high":482,"low":376,"close":539,"change":70,"percent_change":653,"volume":654,"transactions":9,"vwap":539},"2026-07-01",3.65,598000,{"date":656,"open":539,"high":657,"low":346,"close":602,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":602},"2026-06-30",2.07,0.1,5.49,4942000,{"date":662,"open":663,"high":664,"low":348,"close":470,"change":407,"percent_change":665,"volume":666,"transactions":9,"vwap":470},"2026-06-29",2.23,2.35,3.41,27699500,{"date":668,"open":348,"high":420,"low":330,"close":348,"change":187,"percent_change":443,"volume":669,"transactions":9,"vwap":348},"2026-06-26",116500,{"date":671,"open":356,"high":356,"low":348,"close":420,"change":144,"percent_change":672,"volume":673,"transactions":9,"vwap":420},"2026-06-25",-1.12,40100,{"date":675,"open":470,"high":382,"low":356,"close":356,"change":195,"percent_change":676,"volume":677,"transactions":9,"vwap":356},"2026-06-24",-2.19,32600,{"date":679,"open":348,"high":355,"low":348,"close":382,"change":292,"percent_change":680,"volume":681,"transactions":9,"vwap":382},"2026-06-23",1.1,16500,{"date":683,"open":338,"high":470,"low":338,"close":346,"change":407,"percent_change":684,"volume":685,"transactions":9,"vwap":346},"2026-06-22",3.43,84900,{"date":687,"open":454,"high":454,"low":339,"close":339,"change":307,"percent_change":688,"volume":689,"transactions":9,"vwap":339},"2026-06-18",-2.78,105000,{"date":691,"open":356,"high":382,"low":435,"close":454,"change":437,"percent_change":437,"volume":692,"transactions":9,"vwap":454},"2026-06-17",61600,{"date":694,"open":382,"high":382,"low":356,"close":454,"change":20,"percent_change":695,"volume":696,"transactions":9,"vwap":454},"2026-06-16",-1.64,61900,{"date":698,"open":365,"high":373,"low":454,"close":382,"change":144,"percent_change":699,"volume":700,"transactions":9,"vwap":382},"2026-06-15",-1.08,71800,{"date":702,"open":355,"high":392,"low":382,"close":365,"change":393,"percent_change":703,"volume":704,"transactions":9,"vwap":365},"2026-06-12",0.54,30200,{"date":706,"open":348,"high":365,"low":323,"close":355,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":355},"2026-06-11",0.12,6.98,140600,{"date":711,"open":274,"high":348,"low":306,"close":274,"change":393,"percent_change":712,"volume":713,"transactions":9,"vwap":274},"2026-06-10",0.58,138400,{"date":715,"open":330,"high":274,"low":299,"close":323,"change":393,"percent_change":716,"volume":717,"transactions":9,"vwap":323},"2026-06-09",0.59,279000,{"date":719,"open":330,"high":348,"low":315,"close":330,"change":292,"percent_change":720,"volume":721,"transactions":9,"vwap":330},"2026-06-08",1.19,122900,{"date":723,"open":346,"high":346,"low":283,"close":306,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":306},"2026-06-05",-0.14,-7.69,570900,{"date":728,"open":454,"high":382,"low":435,"close":470,"change":564,"percent_change":729,"volume":730,"transactions":9,"vwap":470},"2026-06-04",2.25,192500,{"date":732,"open":733,"high":733,"low":339,"close":435,"change":149,"percent_change":734,"volume":735,"transactions":9,"vwap":435},"2026-06-03",2.06,-16.43,822600,{"date":737,"open":738,"high":729,"low":739,"close":740,"change":195,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-02",2.17,2.12,2.13,-1.84,382300,{"date":744,"open":745,"high":746,"low":747,"close":738,"change":437,"percent_change":437,"volume":748,"transactions":9,"vwap":738},"2026-06-01",2.2,2.27,2.15,170500,{"date":750,"open":745,"high":729,"low":751,"close":738,"change":20,"percent_change":752,"volume":753,"transactions":9,"vwap":738},"2026-05-29",2.14,-1.36,136300,{"date":755,"open":756,"high":729,"low":751,"close":745,"change":292,"percent_change":757,"volume":758,"transactions":9,"vwap":745},"2026-05-28",2.18,0.92,371000,{"date":760,"open":663,"high":663,"low":751,"close":756,"change":307,"percent_change":761,"volume":762,"transactions":9,"vwap":756},"2026-05-27",-2.24,86000,{"date":764,"open":740,"high":664,"low":740,"close":663,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":663},"2026-05-26",0.11,5.19,204200,{"date":769,"open":738,"high":745,"low":739,"close":739,"change":307,"percent_change":770,"volume":771,"transactions":9,"vwap":739},"2026-05-22",-2.3,105900,{"date":773,"open":756,"high":774,"low":740,"close":738,"change":383,"percent_change":775,"volume":776,"transactions":9,"vwap":738},"2026-05-21",2.21,-2.69,140100,{"date":778,"open":779,"high":663,"low":756,"close":663,"change":292,"percent_change":780,"volume":781,"transactions":9,"vwap":663},"2026-05-20",2.19,0.9,85800,{"date":783,"open":784,"high":784,"low":756,"close":774,"change":195,"percent_change":785,"volume":786,"transactions":9,"vwap":774},"2026-05-19",2.24,-1.78,82300,{"date":788,"open":774,"high":746,"low":779,"close":729,"change":292,"percent_change":780,"volume":789,"transactions":9,"vwap":729},"2026-05-18",85400,{"date":791,"open":729,"high":746,"low":792,"close":663,"change":144,"percent_change":793,"volume":794,"transactions":9,"vwap":663},"2026-05-15",2.22,-0.89,23800,{"date":796,"open":797,"high":798,"low":784,"close":729,"change":187,"percent_change":799,"volume":800,"transactions":9,"vwap":729},"2026-05-14",2.28,2.3,-0.44,56500,{"date":802,"open":803,"high":804,"low":792,"close":803,"change":564,"percent_change":454,"volume":805,"transactions":9,"vwap":803},"2026-05-13",2.26,2.29,83200,{"date":807,"open":746,"high":797,"low":792,"close":792,"change":195,"percent_change":808,"volume":809,"transactions":9,"vwap":792},"2026-05-12",-1.77,40900,{"date":811,"open":746,"high":812,"low":792,"close":803,"change":144,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-05-11",2.33,-0.88,47300,{"date":816,"open":804,"high":817,"low":746,"close":797,"change":144,"percent_change":818,"volume":819,"transactions":9,"vwap":797},"2026-05-08",2.34,-0.87,59600,{"date":821,"open":804,"high":822,"low":803,"close":798,"change":187,"percent_change":823,"volume":824,"transactions":9,"vwap":798},"2026-05-07",2.36,-0.43,45100,{"date":826,"open":827,"high":828,"low":798,"close":829,"change":383,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-06",2.37,2.39,2.31,-2.53,40600,{"date":833,"open":797,"high":834,"low":729,"close":827,"change":658,"percent_change":835,"volume":836,"transactions":9,"vwap":827},"2026-05-05",2.43,4.41,97400,{"date":838,"open":746,"high":839,"low":784,"close":746,"change":20,"percent_change":840,"volume":841,"transactions":9,"vwap":746},"2026-05-04",2.32,-1.3,43700,{"date":843,"open":784,"high":829,"low":784,"close":798,"change":407,"percent_change":844,"volume":845,"transactions":9,"vwap":798},"2026-05-01",2.68,61300,{"date":847,"open":729,"high":829,"low":779,"close":784,"change":144,"percent_change":813,"volume":848,"transactions":9,"vwap":784},"2026-04-30",79500,{"date":850,"open":784,"high":746,"low":745,"close":803,"change":393,"percent_change":851,"volume":852,"transactions":9,"vwap":803},"2026-04-29",0.44,73400,{"date":854,"open":729,"high":829,"low":792,"close":729,"change":307,"percent_change":855,"volume":856,"transactions":9,"vwap":729},"2026-04-28",-2.17,52200,{"date":858,"open":797,"high":812,"low":663,"close":798,"change":393,"percent_change":851,"volume":859,"transactions":9,"vwap":798},"2026-04-27",39100,{"date":861,"open":663,"high":798,"low":792,"close":804,"change":407,"percent_change":862,"volume":863,"transactions":9,"vwap":804},"2026-04-24",2.69,48300,{"date":865,"open":839,"high":817,"low":745,"close":663,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":663},"2026-04-23",-0.09,-3.88,111800,{"date":870,"open":839,"high":839,"low":797,"close":839,"change":292,"percent_change":871,"volume":872,"transactions":9,"vwap":839},"2026-04-22",0.87,108600,{"date":874,"open":822,"high":822,"low":797,"close":798,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":798},"2026-04-21",-0.07,-2.95,57600,{"date":879,"open":812,"high":880,"low":798,"close":827,"change":564,"percent_change":274,"volume":881,"transactions":9,"vwap":827},"2026-04-20",2.42,167900,{"date":883,"open":664,"high":884,"low":839,"close":812,"change":187,"percent_change":823,"volume":885,"transactions":9,"vwap":812},"2026-04-17",2.45,89300,{"date":887,"open":664,"high":888,"low":829,"close":817,"change":187,"percent_change":823,"volume":889,"transactions":9,"vwap":817},"2026-04-16",2.41,67100,{"date":891,"open":827,"high":884,"low":797,"close":664,"change":437,"percent_change":437,"volume":892,"transactions":9,"vwap":664},"2026-04-15",133600,{"date":894,"open":798,"high":822,"low":729,"close":664,"change":455,"percent_change":738,"volume":895,"transactions":9,"vwap":664},"2026-04-14",54800,{"date":897,"open":798,"high":812,"low":746,"close":798,"change":437,"percent_change":437,"volume":898,"transactions":9,"vwap":798},"2026-04-13",66100,{"date":900,"open":798,"high":827,"low":746,"close":798,"change":187,"percent_change":823,"volume":901,"transactions":9,"vwap":798},"2026-04-10",35800,{"date":903,"open":797,"high":839,"low":784,"close":829,"change":187,"percent_change":823,"volume":904,"transactions":9,"vwap":829},"2026-04-09",48600,{"date":906,"open":812,"high":664,"low":797,"close":839,"change":437,"percent_change":437,"volume":907,"transactions":9,"vwap":839},"2026-04-08",117800,{"date":909,"open":812,"high":910,"low":663,"close":839,"change":20,"percent_change":911,"volume":912,"transactions":9,"vwap":839},"2026-04-07",2.38,-1.28,115800,{"date":914,"open":797,"high":910,"low":797,"close":664,"change":407,"percent_change":915,"volume":916,"transactions":9,"vwap":664},"2026-04-06",2.62,109600,{"date":918,"open":664,"high":919,"low":797,"close":804,"change":875,"percent_change":920,"volume":921,"transactions":9,"vwap":804},"2026-04-02",2.4,-2.97,79300,{"date":923,"open":746,"high":910,"low":746,"close":822,"change":637,"percent_change":924,"volume":925,"transactions":9,"vwap":822},"2026-04-01",3.51,62400,{"date":927,"open":792,"high":839,"low":792,"close":797,"change":70,"percent_change":928,"volume":929,"transactions":9,"vwap":797},"2026-03-31",3.17,58900,{"date":931,"open":663,"high":729,"low":779,"close":774,"change":144,"percent_change":932,"volume":933,"transactions":9,"vwap":774},"2026-03-30",-0.9,60900,{"date":935,"open":839,"high":812,"low":774,"close":663,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":663},"2026-03-27",-0.08,-3.46,106300,{"date":940,"open":812,"high":919,"low":803,"close":829,"change":144,"percent_change":941,"volume":942,"transactions":9,"vwap":829},"2026-03-26",-0.86,71500,{"date":944,"open":817,"high":664,"low":803,"close":812,"change":455,"percent_change":779,"volume":800,"transactions":9,"vwap":812},"2026-03-25",{"date":946,"open":829,"high":812,"low":746,"close":797,"change":144,"percent_change":818,"volume":947,"transactions":9,"vwap":797},"2026-03-24",55200,{"date":949,"open":834,"high":950,"low":803,"close":798,"change":120,"percent_change":951,"volume":952,"transactions":9,"vwap":798},"2026-03-23",2.44,-4.96,130300,{"date":954,"open":955,"high":956,"low":822,"close":880,"change":383,"percent_change":957,"volume":958,"transactions":9,"vwap":880},"2026-03-20",2.47,2.48,-2.42,90900,{"date":960,"open":955,"high":961,"low":834,"close":956,"change":187,"percent_change":962,"volume":963,"transactions":9,"vwap":956},"2026-03-19",2.53,-0.4,68600,{"date":965,"open":961,"high":966,"low":884,"close":967,"change":383,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-18",2.54,2.49,-2.35,79800,{"date":971,"open":950,"high":972,"low":834,"close":973,"change":765,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-17",2.59,2.55,4.51,128400,{"date":977,"open":978,"high":967,"low":888,"close":950,"change":144,"percent_change":979,"volume":980,"transactions":9,"vwap":950},"2026-03-16",2.46,-0.81,59200,{"date":982,"open":978,"high":955,"low":817,"close":978,"change":401,"percent_change":983,"volume":984,"transactions":9,"vwap":978},"2026-03-13",1.23,121400,{"date":986,"open":978,"high":987,"low":880,"close":834,"change":383,"percent_change":988,"volume":989,"transactions":9,"vwap":834},"2026-03-12",2.52,-2.41,69600,{"date":991,"open":992,"high":992,"low":884,"close":967,"change":875,"percent_change":993,"volume":994,"transactions":9,"vwap":967},"2026-03-11",2.58,-2.73,135700,{"date":996,"open":992,"high":997,"low":966,"close":617,"change":20,"percent_change":998,"volume":999,"transactions":9,"vwap":617},"2026-03-10",2.71,-1.16,121800,{"date":1001,"open":961,"high":1002,"low":961,"close":972,"change":144,"percent_change":94,"volume":1003,"transactions":9,"vwap":972},"2026-03-09",2.63,109400,{"date":1005,"open":972,"high":1006,"low":617,"close":1007,"change":437,"percent_change":437,"volume":1008,"transactions":9,"vwap":1007},"2026-03-06",2.65,2.61,103400,{"date":1010,"open":1011,"high":1012,"low":972,"close":1007,"change":1013,"percent_change":1014,"volume":885,"transactions":9,"vwap":1007},"2026-03-05",2.72,2.75,-0.13,-4.74,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":393,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-04",2.73,2.82,2.67,2.74,0.37,140300,{"date":1024,"open":844,"high":1020,"low":1002,"close":1017,"change":437,"percent_change":437,"volume":1025,"transactions":9,"vwap":1017},"2026-03-03",91300,{"date":1027,"open":1028,"high":1012,"low":1028,"close":1017,"change":187,"percent_change":230,"volume":1029,"transactions":9,"vwap":1017},"2026-03-02",2.7,72100,{"date":1031,"open":1028,"high":1012,"low":1019,"close":1020,"change":187,"percent_change":230,"volume":1032,"transactions":9,"vwap":1020},"2026-02-27",92800,{"date":1034,"open":1035,"high":1036,"low":997,"close":1012,"change":20,"percent_change":699,"volume":1037,"transactions":9,"vwap":1012},"2026-02-26",2.77,2.79,57800,{"date":1039,"open":1035,"high":1040,"low":1012,"close":1041,"change":20,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-25",2.84,2.78,-1.07,121000,{"date":1045,"open":1046,"high":1047,"low":1036,"close":1048,"change":875,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-02-24",2.88,2.91,2.81,-2.43,65000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1046,"change":875,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1046},"2026-02-23",2.95,2.97,2.83,-2.37,106500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1053,"change":383,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1053},"2026-02-20",3,3.06,2.94,-1.99,67600,{"date":1066,"open":1061,"high":1067,"low":1060,"close":1068,"change":875,"percent_change":1069,"volume":696,"transactions":9,"vwap":1068},"2026-02-19",3.09,3.01,-2.27,{"date":1071,"open":1072,"high":1073,"low":1054,"close":1074,"change":401,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-02-18",3.03,3.15,3.08,0.98,170100,{"date":1078,"open":928,"high":1079,"low":1072,"close":1080,"change":1013,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-17",3.19,3.05,-4.09,133100,{"date":1084,"open":1062,"high":1085,"low":1062,"close":1086,"change":532,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-13",3.23,3.18,8.53,186800,{"date":1090,"open":1060,"high":1091,"low":1046,"close":1092,"change":195,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-12",3.16,2.93,-1.35,261300,{"date":1096,"open":1018,"high":1097,"low":1007,"close":1054,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1054},"2026-02-11",2.99,0.15,5.32,360500,{"date":1102,"open":1047,"high":1103,"low":1104,"close":1018,"change":120,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1018},"2026-02-10",3.02,2.8,-4.08,196700,{"date":1108,"open":1046,"high":1103,"low":1055,"close":1062,"change":407,"percent_change":583,"volume":1109,"transactions":9,"vwap":1062},"2026-02-09",320800,{"date":1111,"open":1060,"high":1103,"low":1046,"close":1046,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1046},"2026-02-06",-0.1,-3.36,152200,{"date":1116,"open":1117,"high":1117,"low":1062,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-05",3.07,2.98,-0.11,-3.56,165000,{"date":1123,"open":1124,"high":1073,"low":1117,"close":1067,"change":195,"percent_change":911,"volume":1125,"transactions":9,"vwap":1067},"2026-02-04",3.13,100400,{"date":1127,"open":1061,"high":1124,"low":1103,"close":1124,"change":407,"percent_change":469,"volume":1128,"transactions":9,"vwap":1124},"2026-02-03",97600,{"date":1130,"open":1086,"high":1079,"low":1103,"close":1117,"change":120,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1117},"2026-02-02",-3.76,179900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1079,"change":195,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1079},"2026-01-30",3.2,3.22,3.14,-1.24,91100,{"date":1141,"open":1142,"high":1142,"low":1091,"close":1085,"change":307,"percent_change":546,"volume":1143,"transactions":9,"vwap":1085},"2026-01-29",3.3,92400,{"date":1145,"open":1146,"high":1142,"low":1085,"close":1147,"change":564,"percent_change":983,"volume":1148,"transactions":9,"vwap":1147},"2026-01-28",3.24,3.28,70500,{"date":1150,"open":1151,"high":1147,"low":1135,"close":1146,"change":20,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-01-27",3.25,-0.92,242100,{"date":1155,"open":1142,"high":1142,"low":1156,"close":1157,"change":307,"percent_change":135,"volume":1158,"transactions":9,"vwap":1157},"2026-01-26",3.21,3.27,160100,{"date":1160,"open":684,"high":684,"low":1147,"close":1161,"change":1119,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-23",3.32,-3.21,92600,{"date":1165,"open":1166,"high":1167,"low":1161,"close":684,"change":455,"percent_change":1168,"volume":1169,"transactions":9,"vwap":684},"2026-01-22",3.38,3.52,1.48,138900,{"date":1171,"open":1142,"high":1166,"low":1172,"close":1166,"change":585,"percent_change":1020,"volume":1173,"transactions":9,"vwap":1166},"2026-01-21",3.26,110300,{"date":1175,"open":1176,"high":1177,"low":1147,"close":1178,"change":383,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-20",3.34,3.39,3.29,-1.79,125700,{"date":1182,"open":1183,"high":1184,"low":408,"close":408,"change":307,"percent_change":1185,"volume":1186,"transactions":9,"vwap":408},"2026-01-16",3.4,3.44,-1.47,190000,{"date":1188,"open":1189,"high":1189,"low":1177,"close":1183,"change":866,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1183},"2026-01-15",3.49,-2.58,231700,{"date":1193,"open":1194,"high":1167,"low":1195,"close":1189,"change":407,"percent_change":339,"volume":1196,"transactions":9,"vwap":1189},"2026-01-14",3.42,3.37,175000,{"date":1198,"open":1177,"high":1184,"low":408,"close":684,"change":407,"percent_change":435,"volume":1199,"transactions":9,"vwap":684},"2026-01-13",260400,{"date":1201,"open":1161,"high":1166,"low":1085,"close":1195,"change":455,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1195},"2026-01-12",1.51,190300,{"date":1205,"open":1161,"high":408,"low":1172,"close":1161,"change":437,"percent_change":437,"volume":1206,"transactions":9,"vwap":1161},"2026-01-09",287100,{"date":1208,"open":1177,"high":1194,"low":1142,"close":1161,"change":307,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1161},"2026-01-08",-1.48,295700,{"date":1212,"open":1213,"high":1214,"low":1176,"close":1195,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1195},"2026-01-07",3.58,3.6,-0.2,-5.6,373600,{"date":1219,"open":1161,"high":1220,"low":1161,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-01-06",3.7,3.57,0.28,8.51,644500,{"date":1226,"open":1227,"high":1183,"low":1135,"close":1178,"change":187,"percent_change":100,"volume":1228,"transactions":9,"vwap":1178},"2026-01-05",3.31,226100,{"date":1230,"open":1079,"high":1176,"low":1086,"close":1142,"change":658,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1142},"2026-01-02",3.12,173200,{"date":1234,"open":1146,"high":1157,"low":1124,"close":1135,"change":307,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1135},"2025-12-31",-1.54,172400,{"date":1238,"open":408,"high":1184,"low":1135,"close":1151,"change":724,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1151},"2025-12-30",-4.13,435500,{"date":1242,"open":1243,"high":1189,"low":1244,"close":1177,"change":936,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1177},"2025-12-29",3.47,3.36,-2.31,218100,{"date":1248,"open":1249,"high":1249,"low":1243,"close":1243,"change":936,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1243},"2025-12-26",3.55,-2.25,119900,{"date":1253,"open":665,"high":1249,"low":665,"close":1249,"change":437,"percent_change":437,"volume":1254,"transactions":9,"vwap":1249},"2025-12-25",266815,{"date":1256,"open":665,"high":1257,"low":1183,"close":1249,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1249},"2025-12-24",3.64,0.13,3.8,266800,{"date":1262,"open":1263,"high":1264,"low":1244,"close":1194,"change":936,"percent_change":21,"volume":1265,"transactions":9,"vwap":1194},"2025-12-23",3.45,3.54,216400,{"date":1267,"open":1268,"high":1220,"low":1194,"close":1269,"change":1112,"percent_change":688,"volume":1270,"transactions":9,"vwap":1269},"2025-12-22",3.61,3.5,442200,{"date":1272,"open":1273,"high":1274,"low":1214,"close":1214,"change":307,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1214},"2025-12-19",3.67,3.89,-1.37,488800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":653,"change":307,"percent_change":1093,"volume":1282,"transactions":9,"vwap":653},"2025-12-18",3.75,3.77,3.59,329800,{"date":1284,"open":1285,"high":1286,"low":1167,"close":1220,"change":1215,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1220},"2025-12-17",3.9,3.94,-5.13,1603800,{"date":1290,"open":456,"high":25,"low":1036,"close":1285,"change":110,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1285},"2025-12-16",35.89,12237300,{"date":1294,"open":1053,"high":1068,"low":1041,"close":1295,"change":875,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-15",2.87,-2.38,1099800,{"date":1299,"open":1068,"high":1124,"low":1300,"close":1062,"change":195,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1062},"2025-12-12",2.76,-1.34,4472500,{"date":1304,"open":967,"high":1305,"low":919,"close":1118,"change":317,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1118},"2025-12-11",4.05,68.36,131268900,{"date":1309,"open":268,"high":435,"low":276,"close":420,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":420},"2025-12-10",0.16,9.94,110400,{"date":1314,"open":283,"high":1315,"low":253,"close":268,"change":393,"percent_change":1316,"volume":1317,"transactions":9,"vwap":268},"2025-12-09",1.64,0.62,242500,{"date":1319,"open":330,"high":339,"low":253,"close":276,"change":307,"percent_change":1320,"volume":1321,"transactions":9,"vwap":276},"2025-12-08",-3.03,240400,{"date":1323,"open":339,"high":339,"low":299,"close":314,"change":936,"percent_change":1324,"volume":1246,"transactions":9,"vwap":314},"2025-12-05",-4.62,{"date":1326,"open":339,"high":435,"low":323,"close":338,"change":20,"percent_change":1327,"volume":1328,"transactions":9,"vwap":338},"2025-12-04",-1.7,175900,{"date":1330,"open":347,"high":382,"low":338,"close":348,"change":401,"percent_change":338,"volume":1331,"transactions":9,"vwap":348},"2025-12-03",181400,{"date":1333,"open":435,"high":470,"low":323,"close":338,"change":187,"percent_change":429,"volume":1334,"transactions":9,"vwap":338},"2025-12-02",122500,{"date":1336,"open":348,"high":356,"low":315,"close":347,"change":187,"percent_change":429,"volume":1337,"transactions":9,"vwap":347},"2025-12-01",112800,{"date":1339,"open":454,"high":1340,"low":339,"close":339,"change":144,"percent_change":1341,"volume":1057,"transactions":9,"vwap":339},"2025-11-28",1.86,-1.13,{"date":1343,"open":1315,"high":454,"low":1315,"close":420,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":420},"2025-11-26",0.14,8.59,343600,{"date":1348,"open":299,"high":315,"low":283,"close":299,"change":187,"percent_change":1349,"volume":1350,"transactions":9,"vwap":299},"2025-11-25",-0.61,169200,{"date":1352,"open":283,"high":1353,"low":1354,"close":1315,"change":401,"percent_change":1340,"volume":1355,"transactions":9,"vwap":1315},"2025-11-24",1.66,1.59,170000,{"date":1357,"open":1315,"high":306,"low":1354,"close":268,"change":437,"percent_change":437,"volume":1358,"transactions":9,"vwap":268},"2025-11-21",166600,{"date":1360,"open":315,"high":339,"low":276,"close":268,"change":875,"percent_change":1361,"volume":1362,"transactions":9,"vwap":268},"2025-11-20",-4.17,262600,{"date":1364,"open":1340,"high":1340,"low":276,"close":306,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":306},"2025-11-19",-0.18,-9.68,329600,{"date":1369,"open":469,"high":488,"low":1340,"close":1340,"change":1112,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2025-11-18",-5.1,135000,{"date":1373,"open":479,"high":657,"low":469,"close":481,"change":195,"percent_change":632,"volume":1374,"transactions":9,"vwap":481},"2025-11-17",274200,{"date":1376,"open":615,"high":733,"low":615,"close":511,"change":564,"percent_change":577,"volume":1377,"transactions":9,"vwap":511},"2025-11-14",254200,{"date":1379,"open":1380,"high":992,"low":636,"close":481,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":481},"2025-11-13",2.51,-0.94,-32.41,872800,{"date":1385,"open":1028,"high":1386,"low":844,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-11-12",2.92,2.9,0.21,7.81,171000,{"date":1392,"open":1393,"high":1011,"low":617,"close":862,"change":637,"percent_change":1117,"volume":1394,"transactions":9,"vwap":862},"2025-11-11",2.6,63300,{"date":1396,"open":992,"high":1397,"low":966,"close":1007,"change":401,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1007},"2025-11-10",2.66,1.16,121700,{"date":1401,"open":987,"high":1402,"low":967,"close":992,"change":1258,"percent_change":1403,"volume":1404,"transactions":9,"vwap":992},"2025-11-07",2.64,5.31,249100,{"date":1406,"open":1380,"high":992,"low":884,"close":884,"change":383,"percent_change":1407,"volume":1408,"transactions":9,"vwap":884},"2025-11-06",-2.39,115900,{"date":1410,"open":978,"high":987,"low":884,"close":1380,"change":564,"percent_change":283,"volume":1411,"transactions":9,"vwap":1380},"2025-11-05",111500,{"date":1413,"open":884,"high":967,"low":880,"close":955,"change":401,"percent_change":983,"volume":1414,"transactions":9,"vwap":955},"2025-11-04",120200,{"date":1416,"open":987,"high":966,"low":834,"close":950,"change":1013,"percent_change":1417,"volume":1418,"transactions":9,"vwap":950},"2025-11-03",-5.06,114300,{"date":1420,"open":961,"high":972,"low":1380,"close":1421,"change":455,"percent_change":496,"volume":1422,"transactions":9,"vwap":1421},"2025-10-31",2.57,122700,{"date":1424,"open":617,"high":992,"low":1380,"close":987,"change":875,"percent_change":1425,"volume":1426,"transactions":9,"vwap":987},"2025-10-30",-2.7,81700,{"date":1428,"open":992,"high":844,"low":966,"close":972,"change":292,"percent_change":1429,"volume":1430,"transactions":9,"vwap":972},"2025-10-29",0.78,80900,{"date":1432,"open":1006,"high":1011,"low":617,"close":1421,"change":866,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1421},"2025-10-28",-3.38,83800,{"date":1436,"open":1012,"high":1036,"low":1006,"close":1397,"change":936,"percent_change":1437,"volume":856,"transactions":9,"vwap":1397},"2025-10-27",-2.92,{"date":1439,"open":1104,"high":1387,"low":1028,"close":1020,"change":187,"percent_change":230,"volume":1440,"transactions":9,"vwap":1020},"2025-10-24",90200,{"date":1442,"open":1443,"high":1444,"low":1011,"close":1012,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1012},"2025-10-23",2.85,2.89,-0.15,-5.17,184300,{"date":1449,"open":844,"high":1054,"low":1421,"close":1387,"change":532,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1387},"2025-10-22",9.43,450900,{"date":1453,"open":978,"high":1006,"low":978,"close":1006,"change":1344,"percent_change":1454,"volume":1418,"transactions":9,"vwap":1006},"2025-10-21",5.58,{"date":1456,"open":1380,"high":1421,"low":955,"close":1380,"change":437,"percent_change":437,"volume":1457,"transactions":9,"vwap":1380},"2025-10-20",74400,{"date":1459,"open":1460,"high":617,"low":978,"close":1380,"change":20,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1380},"2025-10-17",2.5,-1.18,48900,{"date":1464,"open":1393,"high":915,"low":1460,"close":966,"change":20,"percent_change":1465,"volume":1466,"transactions":9,"vwap":966},"2025-10-16",-1.17,89500,{"date":1468,"open":617,"high":844,"low":973,"close":1421,"change":393,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1421},"2025-10-15",0.39,118000,{"date":1472,"open":956,"high":1393,"low":956,"close":617,"change":70,"percent_change":1048,"volume":1426,"transactions":9,"vwap":617},"2025-10-14",{"date":1474,"open":955,"high":1380,"low":834,"close":967,"change":70,"percent_change":1444,"volume":1475,"transactions":9,"vwap":967},"2025-10-13",58800,{"date":1477,"open":961,"high":617,"low":880,"close":880,"change":120,"percent_change":1478,"volume":1479,"transactions":9,"vwap":880},"2025-10-10",-4.72,101700,{"date":1481,"open":1421,"high":992,"low":987,"close":966,"change":20,"percent_change":1465,"volume":1482,"transactions":9,"vwap":966},"2025-10-09",31100,{"date":1484,"open":966,"high":1393,"low":966,"close":1421,"change":401,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1421},"2025-10-08",1.18,45400,{"date":1488,"open":972,"high":1393,"low":961,"close":966,"change":187,"percent_change":1489,"volume":1490,"transactions":9,"vwap":966},"2025-10-07",-0.39,57200,{"date":1492,"open":915,"high":915,"low":987,"close":973,"change":875,"percent_change":1493,"volume":1494,"transactions":9,"vwap":973},"2025-10-06",-2.67,72000,{"date":1496,"open":1393,"high":1402,"low":973,"close":915,"change":292,"percent_change":1497,"volume":1498,"transactions":9,"vwap":915},"2025-10-03",0.77,87500,{"date":1500,"open":884,"high":1002,"low":884,"close":1393,"change":1098,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1393},"2025-10-02",6.12,112000,{"date":1504,"open":956,"high":961,"low":884,"close":884,"change":383,"percent_change":1407,"volume":1505,"transactions":9,"vwap":884},"2025-10-01",72200,{"date":1507,"open":1380,"high":992,"low":955,"close":1380,"change":437,"percent_change":437,"volume":1508,"transactions":9,"vwap":1380},"2025-09-30",101400,{"date":1510,"open":1397,"high":1019,"low":967,"close":1380,"change":724,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1380},"2025-09-29",-5.28,211900,{"date":1514,"open":1002,"high":1397,"low":915,"close":1006,"change":437,"percent_change":437,"volume":1515,"transactions":9,"vwap":1006},"2025-09-26",231500,{"date":1517,"open":1402,"high":1019,"low":915,"close":1006,"change":393,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1006},"2025-09-25",0.38,87400,{"date":1521,"open":1019,"high":997,"low":1402,"close":1402,"change":144,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1402},"2025-09-24",-0.75,76000,{"date":1525,"open":1006,"high":1028,"low":1006,"close":1397,"change":401,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1397},"2025-09-23",1.14,62700,{"date":1529,"open":997,"high":1017,"low":915,"close":1002,"change":1112,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1002},"2025-09-22",-3.66,184800,{"date":1533,"open":1041,"high":1048,"low":1028,"close":1017,"change":875,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1017},"2025-09-19",-2.5,198900,{"date":1537,"open":1104,"high":1443,"low":1041,"close":1104,"change":292,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1104},"2025-09-18",0.72,77600,{"date":1541,"open":1048,"high":1387,"low":1300,"close":1041,"change":195,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1041},"2025-09-17",-1.42,101600,{"date":1545,"open":1018,"high":1295,"low":1300,"close":1018,"change":393,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1018},"2025-09-16",0.36,70800,{"date":1549,"open":1055,"high":1047,"low":1036,"close":1048,"change":393,"percent_change":1546,"volume":1550,"transactions":9,"vwap":1048},"2025-09-15",126400,{"date":1552,"open":1055,"high":1040,"low":1012,"close":1104,"change":20,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1104},"2025-09-12",-1.06,122400,{"date":1556,"open":1011,"high":1040,"low":1011,"close":1055,"change":658,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1055},"2025-09-11",3.66,87000,{"date":1560,"open":1040,"high":456,"low":1011,"close":1017,"change":1119,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1017},"2025-09-10",-3.87,140800,{"date":1564,"open":1386,"high":1103,"low":1055,"close":1040,"change":187,"percent_change":149,"volume":1565,"transactions":9,"vwap":1040},"2025-09-09",148000,{"date":1567,"open":1061,"high":1061,"low":1443,"close":1443,"change":1215,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1443},"2025-09-08",-6.56,223300,{"date":1571,"open":1103,"high":1074,"low":1068,"close":1080,"change":393,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1080},"2025-09-05",0.33,86400,{"date":1575,"open":1103,"high":86,"low":1118,"close":86,"change":393,"percent_change":1572,"volume":1576,"transactions":9,"vwap":86},"2025-09-04",72500,{"date":1578,"open":1103,"high":1080,"low":1103,"close":1072,"change":393,"percent_change":1572,"volume":1579,"transactions":9,"vwap":1072},"2025-09-03",39600,{"date":1581,"open":86,"high":1117,"low":1068,"close":1103,"change":307,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1103},"2025-09-02",-1.63,62900,{"date":1585,"open":1586,"high":1073,"low":1061,"close":1117,"change":20,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1117},"2025-08-29",3.1,-0.97,43000,{"date":1590,"open":1091,"high":1086,"low":1117,"close":1586,"change":383,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1586},"2025-08-28",-1.9,118200,{"date":1594,"open":86,"high":1086,"low":86,"close":1091,"change":765,"percent_change":1268,"volume":1595,"transactions":9,"vwap":1091},"2025-08-27",62600,{"date":1597,"open":1073,"high":1079,"low":86,"close":1080,"change":1119,"percent_change":1598,"volume":1037,"transactions":9,"vwap":1080},"2025-08-26",-3.48,{"date":1600,"open":1137,"high":1172,"low":1137,"close":1091,"change":292,"percent_change":1601,"volume":975,"transactions":9,"vwap":1091},"2025-08-25",0.64,{"date":1603,"open":1604,"high":1135,"low":1080,"close":1137,"change":455,"percent_change":283,"volume":1605,"transactions":9,"vwap":1137},"2025-08-22",3.11,90600,{"date":1607,"open":1074,"high":1086,"low":1061,"close":1067,"change":20,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1067},"2025-08-21",-0.96,49100,{"date":1611,"open":1072,"high":1124,"low":1097,"close":1231,"change":585,"percent_change":1054,"volume":1612,"transactions":9,"vwap":1231},"2025-08-20",70900,{"date":1614,"open":1061,"high":1604,"low":1103,"close":1072,"change":144,"percent_change":51,"volume":1615,"transactions":9,"vwap":1072},"2025-08-19",55000,{"date":1617,"open":1097,"high":1231,"low":1097,"close":1080,"change":585,"percent_change":86,"volume":1618,"transactions":9,"vwap":1080},"2025-08-18",84400,{"date":1620,"open":1117,"high":1124,"low":1053,"close":1621,"change":724,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-08-15",2.96,-4.52,99600,{"date":1625,"open":1151,"high":1227,"low":1117,"close":1586,"change":1119,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1586},"2025-08-14",-3.43,104300,{"date":1629,"open":1055,"high":1151,"low":1048,"close":1156,"change":637,"percent_change":617,"volume":1630,"transactions":9,"vwap":1156},"2025-08-13",431200,{"date":1632,"open":1067,"high":1091,"low":1080,"close":1124,"change":658,"percent_change":1142,"volume":1633,"transactions":9,"vwap":1124},"2025-08-12",174000,{"date":1635,"open":1061,"high":1586,"low":1060,"close":1072,"change":20,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1072},"2025-08-11",-0.98,149900,{"date":1639,"open":1231,"high":1073,"low":1061,"close":1061,"change":307,"percent_change":247,"volume":1640,"transactions":9,"vwap":1061},"2025-08-08",143400,{"date":1642,"open":1136,"high":1136,"low":1586,"close":1604,"change":1119,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1604},"2025-08-07",-3.42,150200,{"date":1646,"open":928,"high":1136,"low":1586,"close":1136,"change":407,"percent_change":616,"volume":1539,"transactions":9,"vwap":1136},"2025-08-06",{"date":1648,"open":1086,"high":1146,"low":1604,"close":1091,"change":195,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1091},"2025-08-05",-1.25,170200,{"date":1652,"open":1244,"high":1183,"low":928,"close":1135,"change":195,"percent_change":300,"volume":1653,"transactions":9,"vwap":1135},"2025-08-04",110700,{"date":1655,"open":1604,"high":1147,"low":1103,"close":1146,"change":707,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1146},"2025-08-01",3.85,273400,{"date":1659,"open":1073,"high":1136,"low":1604,"close":1231,"change":195,"percent_change":262,"volume":1660,"transactions":9,"vwap":1231},"2025-07-31",133500,{"date":1662,"open":1079,"high":1151,"low":1604,"close":1091,"change":383,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1091},"2025-07-30",-1.86,162200,{"date":1666,"open":1167,"high":1167,"low":1604,"close":1136,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1136},"2025-07-29",-0.33,-9.3,332700,{"date":1671,"open":1280,"high":1672,"low":1269,"close":1249,"change":37,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1249},"2025-07-28",3.78,-5.84,114900,{"date":1676,"open":1677,"high":25,"low":1678,"close":1280,"change":44,"percent_change":1511,"volume":1679,"transactions":9,"vwap":1280},"2025-07-25",3.99,3.76,156500,{"date":1681,"open":1682,"high":1683,"low":1279,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-07-24",3.79,4.02,3.98,0.22,5.85,312100,{"date":1689,"open":1268,"high":1690,"low":1264,"close":1678,"change":532,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1678},"2025-07-23",3.82,7.12,298700,{"date":1694,"open":665,"high":1221,"low":1166,"close":924,"change":658,"percent_change":1092,"volume":1695,"transactions":9,"vwap":924},"2025-07-22",138700,{"date":1697,"open":1227,"high":1214,"low":1142,"close":665,"change":658,"percent_change":1103,"volume":1698,"transactions":9,"vwap":665},"2025-07-21",313200,{"date":1700,"open":1135,"high":1161,"low":1073,"close":1227,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1227},"2025-07-18",0.19,6.09,142000,{"date":1705,"open":1080,"high":1156,"low":1080,"close":1231,"change":637,"percent_change":1002,"volume":1706,"transactions":9,"vwap":1231},"2025-07-17",144800,{"date":1708,"open":1231,"high":1231,"low":1060,"close":86,"change":383,"percent_change":1709,"volume":1710,"transactions":9,"vwap":86},"2025-07-16",-1.94,159000,{"date":1712,"open":1135,"high":1135,"low":1586,"close":1586,"change":866,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1586},"2025-07-15",-2.82,107300,{"date":1716,"open":1161,"high":408,"low":928,"close":1079,"change":1013,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1079},"2025-07-14",-3.92,120400,{"date":1720,"open":1177,"high":1183,"low":1227,"close":1161,"change":866,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1161},"2025-07-11",-2.64,82200,{"date":1724,"open":1194,"high":1189,"low":1166,"close":665,"change":144,"percent_change":125,"volume":781,"transactions":9,"vwap":665},"2025-07-10",{"date":1726,"open":1727,"high":1243,"low":1161,"close":684,"change":307,"percent_change":1728,"volume":1729,"transactions":9,"vwap":684},"2025-07-09",3.46,-1.44,138200,{"date":1731,"open":665,"high":1269,"low":1732,"close":1733,"change":585,"percent_change":1006,"volume":1734,"transactions":9,"vwap":1733},"2025-07-08",3.33,3.48,204900,{"date":1736,"open":1147,"high":1194,"low":1151,"close":1177,"change":658,"percent_change":86,"volume":1737,"transactions":9,"vwap":1177},"2025-07-07",123400,{"date":1739,"open":1142,"high":408,"low":1151,"close":1178,"change":936,"percent_change":1056,"volume":1740,"transactions":9,"vwap":1178},"2025-07-03",119100,{"date":1742,"open":1156,"high":1184,"low":1073,"close":1195,"change":658,"percent_change":1061,"volume":1743,"transactions":9,"vwap":1195},"2025-07-02",239900,{"date":1745,"open":1124,"high":1183,"low":1124,"close":1157,"change":307,"percent_change":135,"volume":1746,"transactions":9,"vwap":1157},"2025-07-01",233900,{"date":1748,"open":1161,"high":1166,"low":1142,"close":1161,"change":401,"percent_change":87,"volume":1749,"transactions":9,"vwap":1161},"2025-06-30",75100,{"date":1751,"open":1244,"high":1243,"low":1151,"close":1178,"change":875,"percent_change":1752,"volume":848,"transactions":9,"vwap":1178},"2025-06-27",-2.08,{"date":1754,"open":1136,"high":1244,"low":1156,"close":1244,"change":585,"percent_change":1012,"volume":1498,"transactions":9,"vwap":1244},"2025-06-26",{"date":1756,"open":1178,"high":1142,"low":1135,"close":1157,"change":187,"percent_change":100,"volume":1757,"transactions":9,"vwap":1157},"2025-06-25",48200,{"date":1759,"open":1157,"high":408,"low":1151,"close":1147,"change":292,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1147},"2025-06-24",0.61,83600,{"date":1763,"open":1172,"high":1227,"low":928,"close":1172,"change":292,"percent_change":1316,"volume":1764,"transactions":9,"vwap":1172},"2025-06-23",98600,{"date":1766,"open":1727,"high":1727,"low":1146,"close":1146,"change":1365,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1146},"2025-06-20",-5.26,187200,{"date":1770,"open":1269,"high":1273,"low":1183,"close":1194,"change":875,"percent_change":1771,"volume":709,"transactions":9,"vwap":1194},"2025-06-18",-2.01,{"date":1773,"open":1213,"high":1257,"low":1263,"close":1189,"change":1119,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1189},"2025-06-17",-3.06,117700,{"date":1777,"open":1249,"high":653,"low":1244,"close":1214,"change":401,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1214},"2025-06-16",0.84,229000,{"date":1781,"open":1782,"high":1257,"low":1167,"close":1221,"change":1112,"percent_change":1783,"volume":1519,"transactions":9,"vwap":1221},"2025-06-13",3.63,-2.72,{"date":1785,"open":1786,"high":1220,"low":1268,"close":1273,"change":307,"percent_change":1301,"volume":1787,"transactions":9,"vwap":1273},"2025-06-12",3.68,94300,{"date":1789,"open":1259,"high":1790,"low":1268,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-06-11",4.04,3.72,-0.47,-11.22,277700,{"date":1796,"open":1797,"high":176,"low":1798,"close":1799,"change":70,"percent_change":330,"volume":1800,"transactions":9,"vwap":1799},"2025-06-10",4.15,4.12,4.19,327200,{"date":1802,"open":1677,"high":1803,"low":1804,"close":1798,"change":1310,"percent_change":1790,"volume":1805,"transactions":9,"vwap":1798},"2025-06-09",4.13,3.96,140200,{"date":1807,"open":1677,"high":1305,"low":1808,"close":1804,"change":187,"percent_change":161,"volume":1809,"transactions":9,"vwap":1804},"2025-06-06",3.93,107200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":401,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-06-05",3.95,4.03,3.88,3.97,0.76,70600,{"date":1819,"open":1812,"high":1683,"low":1656,"close":1286,"change":187,"percent_change":161,"volume":1820,"transactions":9,"vwap":1286},"2025-06-04",78600,{"date":1822,"open":1823,"high":1677,"low":1672,"close":1812,"change":1258,"percent_change":1183,"volume":1824,"transactions":9,"vwap":1812},"2025-06-03",3.81,82900,{"date":1826,"open":1786,"high":1656,"low":1782,"close":1690,"change":707,"percent_change":1146,"volume":1827,"transactions":9,"vwap":1690},"2025-06-02",109000,{"date":1829,"open":1830,"high":1280,"low":1786,"close":1220,"change":936,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1220},"2025-05-30",3.73,-2.12,44100,{"date":1834,"open":1690,"high":1690,"low":1835,"close":1672,"change":437,"percent_change":437,"volume":1836,"transactions":9,"vwap":1672},"2025-05-29",3.71,36900,{"date":1838,"open":1672,"high":1259,"low":1835,"close":1672,"change":393,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1672},"2025-05-28",0.27,55400,{"date":1842,"open":1843,"high":1259,"low":1844,"close":1280,"change":1098,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1280},"2025-05-27",3.69,3.56,4.14,130000,{"date":1848,"open":1843,"high":1849,"low":1214,"close":1850,"change":1365,"percent_change":1014,"volume":1851,"transactions":9,"vwap":1850},"2025-05-23",3.74,3.62,102600,{"date":1853,"open":1791,"high":1854,"low":1214,"close":1259,"change":455,"percent_change":204,"volume":1855,"transactions":9,"vwap":1259},"2025-05-22",3.84,124200,{"date":1857,"open":1815,"high":1858,"low":1849,"close":1279,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1279},"2025-05-21",4.01,-0.27,-6.72,180500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1683,"change":70,"percent_change":420,"volume":1867,"transactions":9,"vwap":1683},"2025-05-20",3.92,4.16,3.86,196500,{"date":1869,"open":1259,"high":1870,"low":1259,"close":1812,"change":585,"percent_change":812,"volume":1871,"transactions":9,"vwap":1812},"2025-05-19",4,139100,{"date":1873,"open":1672,"high":1814,"low":1830,"close":1866,"change":658,"percent_change":1397,"volume":1874,"transactions":9,"vwap":1866},"2025-05-16",74300,{"date":1876,"open":1682,"high":1877,"low":1257,"close":1678,"change":144,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1678},"2025-05-15",3.83,-0.53,75300,{"date":1881,"open":1814,"high":1808,"low":1678,"close":1672,"change":724,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1672},"2025-05-14",-3.57,104100,{"date":1885,"open":1849,"high":1286,"low":1835,"close":1864,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1864},"2025-05-13",0.2,5.38,128100,{"date":1890,"open":1220,"high":1866,"low":1273,"close":1791,"change":658,"percent_change":1300,"volume":984,"transactions":9,"vwap":1791},"2025-05-12",{"date":1892,"open":1281,"high":1786,"low":1281,"close":1850,"change":564,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1850},"2025-05-09",1.12,109100,{"date":1896,"open":1220,"high":1849,"low":1249,"close":1213,"change":195,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1213},"2025-05-08",-1.1,195600,{"date":1900,"open":1214,"high":1850,"low":1167,"close":1850,"change":637,"percent_change":803,"volume":1901,"transactions":9,"vwap":1850},"2025-05-07",133900,{"date":1903,"open":1213,"high":1557,"low":1167,"close":1264,"change":383,"percent_change":448,"volume":1904,"transactions":9,"vwap":1264},"2025-05-06",83500,{"date":1906,"open":1850,"high":1220,"low":1213,"close":1214,"change":144,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1214},"2025-05-05",-0.55,76400,{"date":1910,"open":1269,"high":1850,"low":1189,"close":1850,"change":1344,"percent_change":1683,"volume":1911,"transactions":9,"vwap":1850},"2025-05-02",113400,{"date":1913,"open":1244,"high":924,"low":1244,"close":1733,"change":658,"percent_change":1621,"volume":1914,"transactions":9,"vwap":1733},"2025-05-01",113800,{"date":1916,"open":1176,"high":665,"low":1172,"close":1166,"change":383,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1166},"2025-04-30",-1.74,126900,{"date":1920,"open":1263,"high":1727,"low":1161,"close":1184,"change":195,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1184},"2025-04-29",-1.15,56000,{"date":180,"open":1269,"high":1269,"low":684,"close":1733,"change":144,"percent_change":429,"volume":1924,"transactions":9,"vwap":1733},59300]