[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFRI":3,"homepage-market-summary":28,"stock-historical-AFRI":169},{"ticker":4,"date":5,"profile":6,"quote":13},"AFRI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Forafric Global PLC Ordinary Shares","Nasdaq",null,"Common Stock","Forafric Global PLC is engaged in the production and sale of wheat flour, semolina, pasta, and couscous products. The company operates through the Soft Wheat, Durum Wheat, and Couscous & Pasta segments. Its main brands include MAYMOUNA and TRIA. It generates the majority of its revenue from the Soft Wheat segment.","600",{"close":14,"open":15,"high":14,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11,10.94,10.8,10.97,0.03,0.27,23592.82449,501,10.9345,16.37,4.61,31569.958426347886,54.3,1420,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":18,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":165,"name":166,"price":167,"change":168,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},11.9128,7.47,15756,5750940.965414,29.26,"2025-04-21",[181,182,192,202,211,220,230,238,244,255,264,273,281,291,298,304,312,320,330,336,342,351,359,369,379,388,396,405,413,421,430,441,450,458,466,475,484,493,502,510,519,528,534,543,550,557,565,572,581,588,595,602,609,617,623,627,632,636,639,646,653,658,664,672,678,685,692,699,705,710,715,721,727,731,735,740,745,751,757,761,766,770,778,782,785,792,798,801,806,809,812,817,821,825,829,832,836,841,844,848,852,856,860,863,867,870,876,880,885,890,896,901,907,913,918,923,929,934,941,947,953,958,963,969,975,979,983,989,994,999,1005,1011,1017,1021,1026,1031,1036,1041,1047,1051,1056,1060,1064,1068,1072,1076,1079,1085,1088,1092,1095,1099,1102,1106,1108,1113,1118,1120,1124,1127,1130,1133,1136,1140,1145,1150,1153,1156,1159,1162,1165,1170,1175,1178,1180,1183,1188,1192,1196,1199,1204,1209,1215,1221,1226,1230,1234,1237,1242,1246,1251,1254,1257,1261,1267,1271,1278,1284,1289,1293,1297,1302,1306,1310,1313,1317,1320,1325,1330,1334,1338,1342,1346,1351,1355,1360,1364,1368,1372,1376,1379,1383,1386,1389,1393,1397,1402,1406,1411,1414,1419,1424,1429,1436,1442,1448,1453,1459,1466,1474,1479,1485,1491,1495,1499,1501,1505,1508,1513,1519,1525,1531,1535,1540,1543,1549,1553,1557,1562,1568,1574,1580,1585,1591,1597,1600,1605,1612,1618,1624,1628,1634,1639,1643,1645,1649,1653,1657,1662,1668,1675,1681,1686,1691,1696,1699,1705,1711,1716,1721,1725,1728,1732,1735,1740,1745,1748,1750,1754,1757,1760,1762,1764,1766,1769,1771,1774,1776,1780,1784,1788,1792,1795,1799,1801,1805,1807,1811,1815,1819,1822,1827,1830,1833,1838,1841,1843,1846,1850,1853,1858,1860,1863,1868,1871,1873,1875,1877,1880,1884,1889,1893,1897,1900,1902,1906,1909,1912,1915,1918,1921,1925,1929,1933,1938,1945,1951,1957,1961,1969,1972,1975,1980,1983,1988],{"date":5,"open":15,"high":14,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",11.07,11.145,10.86,-0.16,-1.44,13988.234137,379,10.9933,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",11.19,11.01,11.13,-0.02,-0.18,10363,321,11.094,{"date":203,"open":204,"high":194,"low":205,"close":206,"change":155,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",11.05,10.98,11.15,1.64,12822.424972,528,11.1146,{"date":212,"open":14,"high":213,"low":214,"close":17,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",11.22,10.95,-0.13,-1.17,20520.811594,468,11.0237,{"date":221,"open":222,"high":223,"low":14,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",11.03,11.2,11.1,0.06,0.54,10647.72218,359,11.0773,{"date":231,"open":232,"high":213,"low":14,"close":233,"change":114,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",11.02,11.04,-0.27,27799,536,11.1099,{"date":239,"open":223,"high":63,"low":233,"close":184,"change":198,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",-1.6,29822,746,11.1336,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",11.18,11.585,11.09,11.25,0.1,0.9,35058.910314,870,11.2537,{"date":256,"open":257,"high":258,"low":206,"close":206,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",11.23,11.34,-0.14,-1.24,42403,345,11.1731,{"date":265,"open":174,"high":174,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",10.85,11.29,0.24,2.17,52031.24075,1132,11.2574,{"date":274,"open":275,"high":257,"low":195,"close":204,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",11.105,-0.01,-0.09,14656,514,11.1013,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",10.925,11.12,11.06,-0.04,-0.36,23027.487217,612,11.0451,{"date":292,"open":293,"high":293,"low":294,"close":224,"change":18,"percent_change":19,"volume":295,"transactions":296,"vwap":297},"2026-09-14",11.56,10.8701,36296.865252,416,11.0431,{"date":299,"open":63,"high":247,"low":14,"close":184,"change":259,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",-1.25,46174.74855,556,11.1501,{"date":305,"open":204,"high":306,"low":222,"close":307,"change":19,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",11.38,11.21,2.47,39165.781144,539,11.1799,{"date":313,"open":314,"high":206,"low":15,"close":15,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",11.015,-0.25,-2.23,8403.762536,300,11.0079,{"date":321,"open":322,"high":323,"low":324,"close":194,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",11.11,11.41,11.08,0.16,1.45,8877.558688,382,11.1734,{"date":331,"open":222,"high":194,"low":14,"close":222,"change":332,"percent_change":333,"volume":334,"transactions":318,"vwap":335},"2026-09-04",-0.1,-0.9,9461,11.0738,{"date":337,"open":324,"high":338,"low":222,"close":196,"change":18,"percent_change":19,"volume":339,"transactions":340,"vwap":341},"2026-09-03",11.2837,9066.86941,392,11.146,{"date":343,"open":344,"high":345,"low":346,"close":224,"change":93,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",11.2575,11.4699,10.935,-1.77,40696.246589,959,11.1448,{"date":352,"open":353,"high":354,"low":353,"close":63,"change":64,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",10.87,11.605,3.76,37396.874133,1095,11.1741,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",10.78,11.6161,10.89,0.12,1.11,35605.672108,493,11.0024,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":259,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",10.76,10.99,10.7224,10.77,-1.28,9544.677449,224,10.8401,{"date":380,"open":381,"high":204,"low":382,"close":383,"change":155,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",10.79,10.7,10.91,1.68,8165,252,10.8909,{"date":389,"open":390,"high":14,"low":390,"close":391,"change":234,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",10.69,10.73,-2.45,21793.2405,348,10.7697,{"date":397,"open":16,"high":398,"low":399,"close":14,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",11.765,10.59,0.195,1.8,17740.308667,343,10.9214,{"date":406,"open":186,"high":248,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",10.805,-0.345,-3.09,7158.52521,320,10.9101,{"date":414,"open":382,"high":415,"low":382,"close":206,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",11.9,0.53,4.99,87981.8118,1208,11.2914,{"date":422,"open":14,"high":14,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",10.6,10.62,-0.05,-0.47,15328.986106,373,10.694,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",10.63,10.84,10.58,10.67,0.17,1.62,11851,456,10.6966,{"date":442,"open":443,"high":16,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",10.4919,10.5,-0.08,-0.76,9795.09267,235,10.6141,{"date":451,"open":452,"high":453,"low":444,"close":434,"change":286,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",10.55,10.71,-0.38,8348.283937,216,10.573,{"date":459,"open":460,"high":322,"low":461,"close":424,"change":18,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",10.51,10.265,0.28,7650.987981,205,10.5979,{"date":467,"open":382,"high":468,"low":469,"close":399,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",10.88,10.533,-0.22,-2.04,11623.662004,212,10.6946,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":436,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",10.57,10.865,10.81,1.6,5379.407693,175,10.8092,{"date":485,"open":390,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",11.3993,10.64,-0.11,-1.02,7004.098222,259,10.8145,{"date":494,"open":224,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",11.75,10.75,-0.43,-3.85,31365.487578,579,11.0707,{"date":503,"open":504,"high":249,"low":16,"close":246,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",10.838,0.66,6.27,23657.650707,600,11.0187,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":18,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",10.4,10.83,10.52,0.29,12334.696908,222,10.5771,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":114,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",10.44,10.8061,10.49,-0.29,10292.095785,229,10.5355,{"date":529,"open":530,"high":531,"low":530,"close":514,"change":286,"percent_change":454,"volume":532,"transactions":262,"vwap":533},"2026-08-04",10.46,10.6552,7531.732025,10.5729,{"date":535,"open":487,"high":266,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",10.54,10.56,-0.15,-1.4,12658.828977,250,10.6557,{"date":544,"open":545,"high":453,"low":545,"close":453,"change":19,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",10.3,2.59,26115.725,523,10.5199,{"date":551,"open":552,"high":536,"low":552,"close":521,"change":553,"percent_change":250,"volume":554,"transactions":555,"vwap":556},"2026-07-30",10.33,0.01,8028.581475,184,10.4616,{"date":558,"open":530,"high":559,"low":560,"close":561,"change":114,"percent_change":524,"volume":562,"transactions":563,"vwap":564},"2026-07-29",10.72,10.11,10.43,32065.586471,699,10.4006,{"date":566,"open":186,"high":186,"low":567,"close":530,"change":215,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",10.39,-1.23,6425.5446,144,10.5235,{"date":573,"open":574,"high":575,"low":574,"close":399,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",10.41,10.8699,0.08,0.76,10558.896456,270,10.6479,{"date":582,"open":583,"high":363,"low":523,"close":460,"change":197,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",10.68,-0.19,14551,272,10.6247,{"date":589,"open":530,"high":382,"low":530,"close":57,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",-0.06,-0.57,11560.505531,283,10.5472,{"date":596,"open":435,"high":14,"low":597,"close":399,"change":553,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",10.35,0.09,24095,424,10.7891,{"date":603,"open":604,"high":559,"low":605,"close":434,"change":276,"percent_change":277,"volume":606,"transactions":607,"vwap":608},"2026-07-21",10.61,10.5001,9116,312,10.5916,{"date":610,"open":611,"high":14,"low":399,"close":399,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",10.9,-0.26,-2.4,4940.517598,251,10.7012,{"date":618,"open":619,"high":322,"low":619,"close":266,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":266},"2026-07-17",10.34,0.34,3.24,33800,{"date":624,"open":435,"high":16,"low":444,"close":460,"change":612,"percent_change":625,"volume":626,"transactions":9,"vwap":460},"2026-07-16",-2.41,15600,{"date":628,"open":629,"high":629,"low":452,"close":374,"change":70,"percent_change":630,"volume":631,"transactions":9,"vwap":374},"2026-07-15",10.949,0.47,27200,{"date":633,"open":434,"high":479,"low":434,"close":559,"change":364,"percent_change":634,"volume":635,"transactions":9,"vwap":559},"2026-07-14",1.13,8900,{"date":637,"open":460,"high":487,"low":460,"close":423,"change":553,"percent_change":598,"volume":638,"transactions":9,"vwap":423},"2026-07-13",3000,{"date":640,"open":641,"high":433,"low":642,"close":399,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":399},"2026-07-10",10.2,10,0.26,2.52,20700,{"date":647,"open":648,"high":649,"low":648,"close":552,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":552},"2026-07-09",10.18,10.42,0.13,1.27,6900,{"date":654,"open":655,"high":382,"low":641,"close":641,"change":576,"percent_change":656,"volume":657,"transactions":9,"vwap":641},"2026-07-08",10.29,0.79,5500,{"date":659,"open":619,"high":57,"low":660,"close":661,"change":286,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-07",10.09,10.12,-0.39,7400,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":590,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-06",10.14,10.66,10.135,10.16,-0.59,5700,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":18,"percent_change":515,"volume":677,"transactions":9,"vwap":676},"2026-07-02",10.365,10.08,10.22,21300,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":104,"percent_change":78,"volume":684,"transactions":9,"vwap":683},"2026-07-01",10.17,10.25,10.1,10.19,28200,{"date":686,"open":687,"high":688,"low":689,"close":675,"change":18,"percent_change":690,"volume":691,"transactions":9,"vwap":675},"2026-06-30",10.01,10.105,9.99,0.3,19100,{"date":693,"open":694,"high":660,"low":695,"close":696,"change":538,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-29",10.03,9.88,10.05,-1.47,29200,{"date":700,"open":661,"high":16,"low":701,"close":641,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":641},"2026-06-26",9.98,0.15,1.49,392700,{"date":706,"open":682,"high":707,"low":696,"close":696,"change":445,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-06-25",10.145,-0.79,7000,{"date":711,"open":712,"high":666,"low":712,"close":713,"change":250,"percent_change":171,"volume":714,"transactions":9,"vwap":713},"2026-06-24",9.96,10.13,14400,{"date":716,"open":717,"high":718,"low":717,"close":694,"change":576,"percent_change":719,"volume":720,"transactions":9,"vwap":694},"2026-06-23",9.87,10.065,0.8,6800,{"date":722,"open":675,"high":723,"low":724,"close":724,"change":332,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-22",10.23,9.95,-1,7300,{"date":728,"open":729,"high":487,"low":724,"close":696,"change":598,"percent_change":251,"volume":730,"transactions":9,"vwap":696},"2026-06-18",10.15,23200,{"date":732,"open":642,"high":733,"low":724,"close":712,"change":276,"percent_change":332,"volume":734,"transactions":9,"vwap":712},"2026-06-17",10.04,6600,{"date":736,"open":675,"high":675,"low":724,"close":737,"change":114,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-16",9.97,-0.3,10000,{"date":741,"open":742,"high":694,"low":742,"close":642,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":642},"2026-06-15",9.92,0,11900,{"date":746,"open":747,"high":694,"low":747,"close":642,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":642},"2026-06-12",9.9,0.02,0.2,10900,{"date":752,"open":753,"high":754,"low":755,"close":701,"change":553,"percent_change":250,"volume":756,"transactions":9,"vwap":701},"2026-06-11",9.89,10.0050001,9.76,12900,{"date":758,"open":696,"high":675,"low":742,"close":737,"change":51,"percent_change":759,"volume":760,"transactions":9,"vwap":737},"2026-06-10",0.4,9600,{"date":762,"open":687,"high":763,"low":764,"close":764,"change":51,"percent_change":759,"volume":765,"transactions":9,"vwap":764},"2026-06-09",10.047,9.93,11300,{"date":767,"open":695,"high":724,"low":695,"close":753,"change":104,"percent_change":768,"volume":769,"transactions":9,"vwap":753},"2026-06-08",1.12,4600,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-05",9.896,10.035,9.78,-0.17,-1.71,15800,{"date":779,"open":675,"high":780,"low":695,"close":724,"change":18,"percent_change":690,"volume":781,"transactions":9,"vwap":724},"2026-06-04",10.205,6500,{"date":783,"open":642,"high":784,"low":742,"close":742,"change":553,"percent_change":250,"volume":720,"transactions":9,"vwap":742},"2026-06-03",10.093,{"date":786,"open":675,"high":787,"low":788,"close":789,"change":790,"percent_change":92,"volume":791,"transactions":9,"vwap":789},"2026-06-02",10.258,9.725,9.91,-0.07,10400,{"date":793,"open":680,"high":794,"low":795,"close":701,"change":584,"percent_change":796,"volume":797,"transactions":9,"vwap":701},"2026-06-01",10.45,9.8,-1.87,24400,{"date":799,"open":701,"high":676,"low":724,"close":680,"change":364,"percent_change":800,"volume":663,"transactions":9,"vwap":680},"2026-05-29",1.19,{"date":802,"open":803,"high":804,"low":701,"close":696,"change":748,"percent_change":749,"volume":805,"transactions":9,"vwap":696},"2026-05-28",10.06,10.165,4400,{"date":807,"open":642,"high":512,"low":642,"close":694,"change":197,"percent_change":93,"volume":808,"transactions":9,"vwap":694},"2026-05-27",5200,{"date":810,"open":712,"high":696,"low":712,"close":696,"change":155,"percent_change":811,"volume":765,"transactions":9,"vwap":696},"2026-05-26",1.82,{"date":813,"open":733,"high":733,"low":814,"close":717,"change":775,"percent_change":815,"volume":816,"transactions":9,"vwap":717},"2026-05-22",9.835,-1.69,14700,{"date":818,"open":819,"high":660,"low":819,"close":733,"change":18,"percent_change":690,"volume":820,"transactions":9,"vwap":733},"2026-05-21",9.81,7200,{"date":822,"open":689,"high":823,"low":689,"close":687,"change":488,"percent_change":824,"volume":750,"transactions":9,"vwap":687},"2026-05-20",10.07,-1.09,{"date":826,"open":666,"high":597,"low":827,"close":661,"change":576,"percent_change":719,"volume":828,"transactions":9,"vwap":661},"2026-05-19",10.02,53500,{"date":830,"open":689,"high":641,"low":689,"close":733,"change":51,"percent_change":759,"volume":831,"transactions":9,"vwap":733},"2026-05-18",3100,{"date":833,"open":642,"high":733,"low":701,"close":642,"change":93,"percent_change":834,"volume":835,"transactions":9,"vwap":642},"2026-05-15",-1.96,9200,{"date":837,"open":838,"high":839,"low":642,"close":641,"change":250,"percent_change":129,"volume":840,"transactions":9,"vwap":641},"2026-05-14",10.32,10.375,30400,{"date":842,"open":747,"high":682,"low":717,"close":682,"change":576,"percent_change":719,"volume":843,"transactions":9,"vwap":682},"2026-05-13",22400,{"date":845,"open":642,"high":846,"low":712,"close":827,"change":748,"percent_change":749,"volume":847,"transactions":9,"vwap":827},"2026-05-12",10.245,55200,{"date":849,"open":682,"high":680,"low":642,"close":642,"change":187,"percent_change":850,"volume":851,"transactions":9,"vwap":642},"2026-05-11",-1.57,32900,{"date":853,"open":701,"high":854,"low":701,"close":669,"change":104,"percent_change":78,"volume":855,"transactions":9,"vwap":669},"2026-05-08",10.24,36100,{"date":857,"open":687,"high":858,"low":642,"close":696,"change":215,"percent_change":375,"volume":859,"transactions":9,"vwap":696},"2026-05-07",10.136,13100,{"date":861,"open":676,"high":676,"low":696,"close":648,"change":155,"percent_change":401,"volume":862,"transactions":9,"vwap":648},"2026-05-06",21000,{"date":864,"open":696,"high":713,"low":642,"close":642,"change":70,"percent_change":865,"volume":866,"transactions":9,"vwap":642},"2026-05-05",0.5,4700,{"date":868,"open":827,"high":641,"low":695,"close":724,"change":315,"percent_change":392,"volume":869,"transactions":9,"vwap":724},"2026-05-04",11000,{"date":871,"open":872,"high":873,"low":696,"close":641,"change":749,"percent_change":874,"volume":875,"transactions":9,"vwap":641},"2026-05-01",10.125,10.27,2,24200,{"date":877,"open":737,"high":878,"low":724,"close":642,"change":277,"percent_change":879,"volume":684,"transactions":9,"vwap":642},"2026-04-30",10.142,-0.89,{"date":881,"open":882,"high":883,"low":882,"close":660,"change":553,"percent_change":250,"volume":884,"transactions":9,"vwap":660},"2026-04-29",9.94,10.343,23400,{"date":886,"open":887,"high":888,"low":642,"close":675,"change":276,"percent_change":332,"volume":889,"transactions":9,"vwap":675},"2026-04-28",10.26,10.355,6400,{"date":891,"open":681,"high":892,"low":893,"close":660,"change":894,"percent_change":84,"volume":895,"transactions":9,"vwap":660},"2026-04-27",10.484,9.85,-0.28,16300,{"date":897,"open":676,"high":444,"low":680,"close":898,"change":325,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-24",10.37,1.57,32800,{"date":902,"open":893,"high":681,"low":903,"close":904,"change":226,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-23",9.7,10.21,5.58,44500,{"date":908,"open":909,"high":903,"low":910,"close":911,"change":436,"percent_change":912,"volume":657,"transactions":9,"vwap":911},"2026-04-22",9.675,9.55,9.67,1.79,{"date":914,"open":909,"high":909,"low":915,"close":915,"change":916,"percent_change":300,"volume":917,"transactions":9,"vwap":915},"2026-04-21",9.5,-0.12,4000,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":590,"percent_change":922,"volume":638,"transactions":9,"vwap":921},"2026-04-20",9.6,9.62,-0.62,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":276,"percent_change":332,"volume":928,"transactions":9,"vwap":927},"2026-04-17",9.79,9.832,9.68,2800,{"date":930,"open":910,"high":931,"low":915,"close":931,"change":70,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-16",9.69,0.52,2100,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":93,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-15",9.74,9.205,9.64,-2.03,2600,{"date":942,"open":737,"high":737,"low":943,"close":944,"change":215,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-14",9.745,9.84,-1.3,7100,{"date":948,"open":949,"high":733,"low":949,"close":737,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":737},"2026-04-13",9.663,0.23,2.36,9400,{"date":954,"open":742,"high":742,"low":955,"close":936,"change":916,"percent_change":956,"volume":957,"transactions":9,"vwap":936},"2026-04-10",9.695,-1.22,2400,{"date":959,"open":960,"high":742,"low":960,"close":961,"change":553,"percent_change":250,"volume":962,"transactions":9,"vwap":961},"2026-04-09",9.71,9.86,6300,{"date":964,"open":931,"high":747,"low":965,"close":893,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":893},"2026-04-08",9.45,0.32,3.36,4100,{"date":970,"open":920,"high":920,"low":971,"close":972,"change":538,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-07",9.47,9.53,-1.55,1800,{"date":976,"open":931,"high":742,"low":977,"close":927,"change":332,"percent_change":489,"volume":978,"transactions":9,"vwap":927},"2026-04-06",9.54,3900,{"date":980,"open":915,"high":774,"low":915,"close":774,"change":104,"percent_change":981,"volume":982,"transactions":9,"vwap":774},"2026-04-02",1.14,4300,{"date":984,"open":985,"high":986,"low":920,"close":911,"change":748,"percent_change":987,"volume":988,"transactions":9,"vwap":911},"2026-04-01",9.65,9.77,0.21,3600,{"date":990,"open":910,"high":991,"low":915,"close":985,"change":690,"percent_change":992,"volume":993,"transactions":9,"vwap":985},"2026-03-31",9.75,3.21,9800,{"date":995,"open":996,"high":972,"low":996,"close":996,"change":51,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-30",9.35,0.43,6000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":790,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-27",9.547,9.31,-0.75,1900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":425,"percent_change":1010,"volume":805,"transactions":9,"vwap":1009},"2026-03-26",9.48,9.665,9.38,-0.53,{"date":1012,"open":996,"high":1013,"low":996,"close":1014,"change":277,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-25",9.52,9.43,-0.95,5600,{"date":1018,"open":927,"high":1019,"low":971,"close":1013,"change":445,"percent_change":1020,"volume":671,"transactions":9,"vwap":1013},"2026-03-24",9.805,-0.83,{"date":1022,"open":938,"high":795,"low":1023,"close":920,"change":286,"percent_change":1024,"volume":1025,"transactions":9,"vwap":920},"2026-03-23",9.44,-0.41,25100,{"date":1027,"open":985,"high":960,"low":1014,"close":938,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":938},"2026-03-20",0.07,0.73,36400,{"date":1032,"open":927,"high":927,"low":965,"close":1033,"change":576,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-19",9.57,0.84,3400,{"date":1037,"open":965,"high":927,"low":965,"close":1038,"change":590,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-18",9.49,-0.63,17000,{"date":1042,"open":1043,"high":1044,"low":915,"close":910,"change":584,"percent_change":1045,"volume":1046,"transactions":9,"vwap":910},"2026-03-17",9.61,9.645,-1.95,20400,{"date":1048,"open":1049,"high":764,"low":1049,"close":936,"change":36,"percent_change":1050,"volume":734,"transactions":9,"vwap":936},"2026-03-16",8.71,1.99,{"date":1052,"open":1053,"high":936,"low":915,"close":910,"change":286,"percent_change":1054,"volume":1055,"transactions":9,"vwap":910},"2026-03-13",9.63,-0.42,11600,{"date":1057,"open":1058,"high":986,"low":1058,"close":1059,"change":277,"percent_change":148,"volume":638,"transactions":9,"vwap":1059},"2026-03-12",9.58,9.59,{"date":1061,"open":903,"high":986,"low":911,"close":927,"change":488,"percent_change":1062,"volume":1063,"transactions":9,"vwap":927},"2026-03-11",-1.12,4800,{"date":1065,"open":920,"high":1066,"low":915,"close":925,"change":197,"percent_change":93,"volume":1067,"transactions":9,"vwap":925},"2026-03-10",9.871,2900,{"date":1069,"open":986,"high":1070,"low":920,"close":819,"change":650,"percent_change":1071,"volume":982,"transactions":9,"vwap":819},"2026-03-09",9.83,1.34,{"date":1073,"open":1043,"high":1074,"low":1043,"close":927,"change":114,"percent_change":1075,"volume":657,"transactions":9,"vwap":927},"2026-03-06",9.802,-0.31,{"date":1077,"open":695,"high":695,"low":903,"close":960,"change":198,"percent_change":1078,"volume":978,"transactions":9,"vwap":960},"2026-03-05",-1.82,{"date":1080,"open":1081,"high":753,"low":903,"close":753,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":753},"2026-03-04",9.815,0.22,2.28,2500,{"date":1086,"open":1087,"high":819,"low":1087,"close":911,"change":748,"percent_change":987,"volume":982,"transactions":9,"vwap":911},"2026-03-03",9.56,{"date":1089,"open":819,"high":1090,"low":985,"close":985,"change":276,"percent_change":332,"volume":1091,"transactions":9,"vwap":985},"2026-03-02",9.855,5100,{"date":1093,"open":991,"high":991,"low":1094,"close":1094,"change":332,"percent_change":489,"volume":781,"transactions":9,"vwap":1094},"2026-02-27",9.66,{"date":1096,"open":985,"high":1097,"low":915,"close":755,"change":93,"percent_change":1098,"volume":928,"transactions":9,"vwap":755},"2026-02-26",9.947,-2.01,{"date":1100,"open":642,"high":642,"low":712,"close":712,"change":51,"percent_change":759,"volume":1101,"transactions":9,"vwap":712},"2026-02-25",1100,{"date":1103,"open":882,"high":882,"low":991,"close":742,"change":598,"percent_change":1104,"volume":1105,"transactions":9,"vwap":742},"2026-02-24",0.92,1700,{"date":1107,"open":1070,"high":747,"low":1070,"close":1070,"change":187,"percent_change":240,"volume":1067,"transactions":9,"vwap":1070},"2026-02-23",{"date":1109,"open":695,"high":689,"low":1110,"close":689,"change":250,"percent_change":1111,"volume":1112,"transactions":9,"vwap":689},"2026-02-20",9.525,1.01,7700,{"date":1114,"open":755,"high":1115,"low":1013,"close":753,"change":70,"percent_change":1116,"volume":1117,"transactions":9,"vwap":753},"2026-02-19",9.934,0.51,12800,{"date":1119,"open":819,"high":724,"low":819,"close":944,"change":748,"percent_change":749,"volume":968,"transactions":9,"vwap":944},"2026-02-18",{"date":1121,"open":819,"high":696,"low":795,"close":1122,"change":197,"percent_change":93,"volume":1123,"transactions":9,"vwap":1122},"2026-02-17",9.82,8800,{"date":1125,"open":737,"high":689,"low":795,"close":944,"change":916,"percent_change":1126,"volume":1117,"transactions":9,"vwap":944},"2026-02-13",-1.2,{"date":1128,"open":737,"high":737,"low":747,"close":712,"change":104,"percent_change":768,"volume":1129,"transactions":9,"vwap":712},"2026-02-12",1400,{"date":1131,"open":1132,"high":682,"low":819,"close":893,"change":276,"percent_change":332,"volume":952,"transactions":9,"vwap":893},"2026-02-11",9.895,{"date":1134,"open":713,"high":713,"low":795,"close":961,"change":590,"percent_change":1135,"volume":843,"transactions":9,"vwap":961},"2026-02-10",-0.6,{"date":1137,"open":803,"high":661,"low":1070,"close":742,"change":775,"percent_change":1138,"volume":1139,"transactions":9,"vwap":742},"2026-02-09",-1.68,3500,{"date":1141,"open":695,"high":660,"low":695,"close":660,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":660},"2026-02-06",0.25,2.54,4500,{"date":1146,"open":1070,"high":682,"low":1147,"close":944,"change":286,"percent_change":1148,"volume":1149,"transactions":9,"vwap":944},"2026-02-05",9.4,-0.4,15000,{"date":1151,"open":724,"high":574,"low":795,"close":695,"change":215,"percent_change":945,"volume":1152,"transactions":9,"vwap":695},"2026-02-04",7600,{"date":1154,"open":669,"high":804,"low":925,"close":687,"change":197,"percent_change":93,"volume":1155,"transactions":9,"vwap":687},"2026-02-03",10700,{"date":1157,"open":1007,"high":661,"low":1007,"close":694,"change":553,"percent_change":250,"volume":1158,"transactions":9,"vwap":694},"2026-02-02",15100,{"date":1160,"open":854,"high":1161,"low":747,"close":827,"change":445,"percent_change":708,"volume":1055,"transactions":9,"vwap":827},"2026-01-30",10.882,{"date":1163,"open":675,"high":266,"low":747,"close":682,"change":104,"percent_change":1164,"volume":750,"transactions":9,"vwap":682},"2026-01-29",1.1,{"date":1166,"open":1167,"high":1167,"low":789,"close":689,"change":1168,"percent_change":1169,"volume":988,"transactions":9,"vwap":689},"2026-01-28",10.195,-0.065,-0.65,{"date":1171,"open":764,"high":854,"low":747,"close":1172,"change":1173,"percent_change":1174,"volume":709,"transactions":9,"vwap":1172},"2026-01-27",10.055,-0.035,-0.35,{"date":1176,"open":687,"high":1177,"low":701,"close":660,"change":70,"percent_change":865,"volume":638,"transactions":9,"vwap":660},"2026-01-26",10.109,{"date":1179,"open":827,"high":545,"low":1002,"close":733,"change":215,"percent_change":375,"volume":677,"transactions":9,"vwap":733},"2026-01-23",{"date":1181,"open":803,"high":780,"low":687,"close":680,"change":748,"percent_change":749,"volume":1182,"transactions":9,"vwap":680},"2026-01-22",8400,{"date":1184,"open":737,"high":1185,"low":882,"close":729,"change":155,"percent_change":1186,"volume":1187,"transactions":9,"vwap":729},"2026-01-21",10.38,1.81,17700,{"date":1189,"open":827,"high":904,"low":747,"close":737,"change":445,"percent_change":1190,"volume":1191,"transactions":9,"vwap":737},"2026-01-20",-0.8,39100,{"date":1193,"open":521,"high":521,"low":827,"close":696,"change":1194,"percent_change":409,"volume":1195,"transactions":9,"vwap":696},"2026-01-16",-0.32,39200,{"date":1197,"open":597,"high":477,"low":597,"close":898,"change":743,"percent_change":743,"volume":1198,"transactions":9,"vwap":898},"2026-01-15",15500,{"date":1200,"open":1185,"high":1201,"low":1202,"close":898,"change":114,"percent_change":524,"volume":1203,"transactions":9,"vwap":898},"2026-01-14",10.47,10.225,17100,{"date":1205,"open":898,"high":1206,"low":898,"close":512,"change":790,"percent_change":1207,"volume":1208,"transactions":9,"vwap":512},"2026-01-13",10.625,-0.67,22000,{"date":1210,"open":514,"high":1211,"low":512,"close":1201,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-01-12",10.82,-0.145,-1.37,18600,{"date":1216,"open":537,"high":381,"low":444,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-09",10.615,-0.175,-1.62,19300,{"date":1222,"open":1223,"high":14,"low":424,"close":381,"change":104,"percent_change":1224,"volume":1225,"transactions":9,"vwap":381},"2026-01-08",10.65,1.03,43700,{"date":1227,"open":266,"high":266,"low":1201,"close":583,"change":93,"percent_change":1228,"volume":1229,"transactions":9,"vwap":583},"2026-01-07",-1.84,24000,{"date":1231,"open":1232,"high":195,"low":460,"close":468,"change":488,"percent_change":725,"volume":1233,"transactions":9,"vwap":468},"2026-01-06",10.715,27900,{"date":1235,"open":14,"high":14,"low":1236,"close":372,"change":553,"percent_change":598,"volume":851,"transactions":9,"vwap":372},"2026-01-05",10.895,{"date":1238,"open":1239,"high":1239,"low":266,"close":205,"change":425,"percent_change":1240,"volume":1241,"transactions":9,"vwap":205},"2026-01-02",11.36,-0.45,30200,{"date":1243,"open":1239,"high":1239,"low":363,"close":222,"change":155,"percent_change":1244,"volume":1245,"transactions":9,"vwap":222},"2025-12-31",1.66,27500,{"date":1247,"open":794,"high":14,"low":794,"close":266,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":266},"2025-12-30",0.33,3.14,15700,{"date":1252,"open":537,"high":390,"low":514,"close":514,"change":488,"percent_change":1253,"volume":928,"transactions":9,"vwap":514},"2025-12-29",-1.03,{"date":1255,"open":391,"high":1256,"low":574,"close":432,"change":743,"percent_change":743,"volume":962,"transactions":9,"vwap":432},"2025-12-26",10.995,{"date":1258,"open":361,"high":1259,"low":444,"close":432,"change":748,"percent_change":36,"volume":1260,"transactions":9,"vwap":432},"2025-12-24",11.101,4900,{"date":1262,"open":213,"high":1263,"low":1264,"close":604,"change":426,"percent_change":1265,"volume":1266,"transactions":9,"vwap":604},"2025-12-23",11.42,10.581,-4.24,18200,{"date":1268,"open":371,"high":1269,"low":371,"close":324,"change":643,"percent_change":1270,"volume":765,"transactions":9,"vwap":324},"2025-12-22",11.17,2.4,{"date":1272,"open":267,"high":1273,"low":1274,"close":1211,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1211},"2025-12-19",11.4,10.815,-0.46,-4.08,142400,{"date":1279,"open":478,"high":1280,"low":433,"close":1281,"change":1282,"percent_change":1283,"volume":1203,"transactions":9,"vwap":1281},"2025-12-18",11.35,11.28,0.37,3.39,{"date":1285,"open":14,"high":1286,"low":1287,"close":383,"change":790,"percent_change":1288,"volume":720,"transactions":9,"vwap":383},"2025-12-17",11.273,10.825,-0.64,{"date":1290,"open":232,"high":257,"low":1236,"close":205,"change":916,"percent_change":1291,"volume":1292,"transactions":9,"vwap":205},"2025-12-16",-1.08,13200,{"date":1294,"open":363,"high":307,"low":424,"close":224,"change":250,"percent_change":1295,"volume":1296,"transactions":9,"vwap":224},"2025-12-15",0.91,11400,{"date":1298,"open":444,"high":14,"low":444,"close":14,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":14},"2025-12-12",0.57,5.47,24500,{"date":1303,"open":1304,"high":1274,"low":561,"close":561,"change":332,"percent_change":1015,"volume":1305,"transactions":9,"vwap":561},"2025-12-11",10.765,16500,{"date":1307,"open":681,"high":1287,"low":681,"close":57,"change":790,"percent_change":1308,"volume":1309,"transactions":9,"vwap":57},"2025-12-10",-0.66,17900,{"date":1311,"open":487,"high":487,"low":574,"close":423,"change":250,"percent_change":1312,"volume":709,"transactions":9,"vwap":423},"2025-12-09",0.95,{"date":1314,"open":444,"high":432,"low":574,"close":444,"change":598,"percent_change":1315,"volume":1316,"transactions":9,"vwap":444},"2025-12-08",0.86,67900,{"date":1318,"open":530,"high":399,"low":931,"close":574,"change":198,"percent_change":1319,"volume":1296,"transactions":9,"vwap":574},"2025-12-05",-1.7,{"date":1321,"open":854,"high":399,"low":1322,"close":399,"change":1323,"percent_change":1071,"volume":1324,"transactions":9,"vwap":399},"2025-12-04",9.575,0.14,44600,{"date":1326,"open":669,"high":794,"low":1327,"close":794,"change":690,"percent_change":1328,"volume":1329,"transactions":9,"vwap":794},"2025-12-03",9.735,2.96,8600,{"date":1331,"open":682,"high":434,"low":682,"close":729,"change":364,"percent_change":1332,"volume":1333,"transactions":9,"vwap":729},"2025-12-02",1.2,12400,{"date":1335,"open":1336,"high":460,"low":795,"close":694,"change":470,"percent_change":1337,"volume":1091,"transactions":9,"vwap":694},"2025-12-01",10.445,-2.15,{"date":1339,"open":717,"high":681,"low":893,"close":681,"change":865,"percent_change":1340,"volume":1341,"transactions":9,"vwap":681},"2025-11-28",5.13,7900,{"date":1343,"open":977,"high":774,"low":972,"close":991,"change":250,"percent_change":1344,"volume":1345,"transactions":9,"vwap":991},"2025-11-26",1.04,15400,{"date":1347,"open":1348,"high":642,"low":1087,"close":985,"change":1194,"percent_change":1349,"volume":1350,"transactions":9,"vwap":985},"2025-11-25",9.608,-3.21,15200,{"date":1352,"open":977,"high":737,"low":977,"close":737,"change":1353,"percent_change":1354,"volume":671,"transactions":9,"vwap":737},"2025-11-24",0.48,5.06,{"date":1356,"open":1357,"high":1094,"low":1358,"close":1038,"change":104,"percent_change":1359,"volume":1329,"transactions":9,"vwap":1038},"2025-11-21",9.39,9.3,1.17,{"date":1361,"open":1013,"high":1362,"low":1009,"close":1009,"change":18,"percent_change":966,"volume":1363,"transactions":9,"vwap":1009},"2025-11-20",9.897,8300,{"date":1365,"open":1366,"high":1366,"low":1358,"close":996,"change":454,"percent_change":1367,"volume":720,"transactions":9,"vwap":996},"2025-11-19",10.097,-3.91,{"date":1369,"open":803,"high":803,"low":920,"close":1370,"change":759,"percent_change":1371,"volume":974,"transactions":9,"vwap":1370},"2025-11-18",9.73,4.29,{"date":1373,"open":1358,"high":936,"low":1358,"close":1374,"change":197,"percent_change":1375,"volume":805,"transactions":9,"vwap":1374},"2025-11-17",9.33,-0.21,{"date":1377,"open":1038,"high":910,"low":996,"close":996,"change":234,"percent_change":1378,"volume":988,"transactions":9,"vwap":996},"2025-11-14",-2.81,{"date":1380,"open":1381,"high":921,"low":1381,"close":921,"change":19,"percent_change":1382,"volume":1144,"transactions":9,"vwap":921},"2025-11-13",9.41,2.89,{"date":1384,"open":1058,"high":661,"low":996,"close":996,"change":1385,"percent_change":613,"volume":638,"transactions":9,"vwap":996},"2025-11-12",-0.23,{"date":1387,"open":915,"high":1094,"low":915,"close":1058,"change":114,"percent_change":1075,"volume":1388,"transactions":9,"vwap":1058},"2025-11-11",1600,{"date":1390,"open":1147,"high":1391,"low":1147,"close":1043,"change":749,"percent_change":1392,"volume":1117,"transactions":9,"vwap":1043},"2025-11-10",9.887,2.13,{"date":1394,"open":1044,"high":1395,"low":1381,"close":1381,"change":286,"percent_change":1054,"volume":1396,"transactions":9,"vwap":1381},"2025-11-07",9.691,2300,{"date":1398,"open":1399,"high":1059,"low":1381,"close":965,"change":259,"percent_change":1400,"volume":1401,"transactions":9,"vwap":965},"2025-11-06",9.42,-1.46,1500,{"date":1403,"open":1404,"high":1059,"low":1404,"close":1059,"change":743,"percent_change":743,"volume":1405,"transactions":9,"vwap":1059},"2025-11-05",9.05,3700,{"date":1407,"open":1013,"high":713,"low":1408,"close":1059,"change":36,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1059},"2025-11-04",8.63,2.02,5800,{"date":1412,"open":920,"high":960,"low":1147,"close":1147,"change":225,"percent_change":1413,"volume":638,"transactions":9,"vwap":1147},"2025-11-03",0.64,{"date":1415,"open":1416,"high":915,"low":1416,"close":1417,"change":18,"percent_change":966,"volume":1418,"transactions":9,"vwap":1417},"2025-10-31",9.13,9.34,16100,{"date":1420,"open":1421,"high":915,"low":1422,"close":1002,"change":19,"percent_change":1423,"volume":940,"transactions":9,"vwap":1002},"2025-10-30",9.09,8.95,2.99,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":894,"percent_change":1428,"volume":940,"transactions":9,"vwap":1427},"2025-10-29",9.26,9.04,-3,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1139,"transactions":9,"vwap":1433},"2025-10-28",9.455,9.2,9.32,0.46,5.19,{"date":1437,"open":1438,"high":1416,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1129,"transactions":9,"vwap":1439},"2025-10-27",9.065,8.86,-0.51,-5.44,{"date":1443,"open":1444,"high":1444,"low":1426,"close":1445,"change":1446,"percent_change":1447,"volume":928,"transactions":9,"vwap":1445},"2025-10-24",9.504,9.37,0.39,4.34,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":470,"percent_change":1452,"volume":638,"transactions":9,"vwap":1451},"2025-10-23",9.06,8.98,-2.39,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1432,"change":1434,"percent_change":1458,"volume":1091,"transactions":9,"vwap":1432},"2025-10-22",8.94,9.23,8.64,5.26,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":790,"percent_change":708,"volume":1465,"transactions":9,"vwap":1464},"2025-10-21",8.77,9.25,8.65,8.74,5400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":987,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-20",8.75,9.03,8.619,8.81,2.44,12200,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":114,"percent_change":1174,"volume":917,"transactions":9,"vwap":1478},"2025-10-17",8.54,8.69,8.6,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1408,"change":590,"percent_change":1484,"volume":1296,"transactions":9,"vwap":1408},"2025-10-16",8.67,8.73,8.62,-0.69,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1477,"change":225,"percent_change":1490,"volume":1091,"transactions":9,"vwap":1477},"2025-10-15",8.665,8.718,8.58,0.7,{"date":1492,"open":1493,"high":1463,"low":1493,"close":1408,"change":197,"percent_change":1385,"volume":1494,"transactions":9,"vwap":1408},"2025-10-14",8.13,6200,{"date":1496,"open":1497,"high":1468,"low":1478,"close":1463,"change":104,"percent_change":1498,"volume":657,"transactions":9,"vwap":1463},"2025-10-13",8.68,1.29,{"date":1500,"open":1487,"high":1487,"low":1476,"close":1476,"change":590,"percent_change":92,"volume":1139,"transactions":9,"vwap":1476},"2025-10-10",{"date":1502,"open":1503,"high":1504,"low":1503,"close":1478,"change":748,"percent_change":950,"volume":709,"transactions":9,"vwap":1478},"2025-10-09",8.56,8.78,{"date":1506,"open":1507,"high":1507,"low":1489,"close":1489,"change":743,"percent_change":743,"volume":1396,"transactions":9,"vwap":1489},"2025-10-08",8.855,{"date":1509,"open":1478,"high":1510,"low":1476,"close":1489,"change":18,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1489},"2025-10-07",8.61,0.35,9700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":259,"percent_change":1518,"volume":714,"transactions":9,"vwap":1517},"2025-10-06",8.648,8.708,8.55,-1.61,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1477,"change":215,"percent_change":697,"volume":1524,"transactions":9,"vwap":1477},"2025-10-03",8.79,8.875,8.638,6700,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":364,"percent_change":1530,"volume":1329,"transactions":9,"vwap":1529},"2025-10-02",8.917,8.445,8.82,1.38,{"date":1532,"open":1422,"high":1422,"low":1533,"close":1533,"change":553,"percent_change":364,"volume":1534,"transactions":9,"vwap":1533},"2025-10-01",8.7,2000,{"date":1536,"open":1537,"high":1537,"low":1477,"close":1477,"change":445,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1477},"2025-09-30",8.925,-0.91,8500,{"date":1541,"open":1542,"high":1542,"low":1468,"close":1461,"change":215,"percent_change":1400,"volume":638,"transactions":9,"vwap":1461},"2025-09-29",9.106,{"date":1544,"open":1545,"high":1546,"low":1521,"close":1546,"change":268,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-09-26",8.85,8.9,2.77,3300,{"date":1550,"open":1471,"high":1551,"low":1552,"close":1552,"change":790,"percent_change":1190,"volume":1396,"transactions":9,"vwap":1552},"2025-09-25",8.969,8.66,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1482,"change":488,"percent_change":260,"volume":1405,"transactions":9,"vwap":1482},"2025-09-24",8.724,9.041,{"date":1558,"open":1404,"high":1559,"low":1560,"close":1560,"change":425,"percent_change":138,"volume":1561,"transactions":9,"vwap":1560},"2025-09-23",9.223,8.84,5000,{"date":1563,"open":1427,"high":1564,"low":1439,"close":1565,"change":612,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-09-22",9.22,8.89,-2.84,8000,{"date":1569,"open":1570,"high":1571,"low":1464,"close":1571,"change":702,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-09-19",8.99,9.15,1.67,91200,{"date":1575,"open":1576,"high":1577,"low":1461,"close":1578,"change":155,"percent_change":1579,"volume":1512,"transactions":9,"vwap":1578},"2025-09-18",8.88,9.059,9,2.04,{"date":1581,"open":1582,"high":1529,"low":1583,"close":1529,"change":702,"percent_change":1584,"volume":1152,"transactions":9,"vwap":1529},"2025-09-17",8.59,8.42,1.73,{"date":1586,"open":1587,"high":1497,"low":1588,"close":1481,"change":1248,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1481},"2025-09-16",8.26,8.21,3.96,21100,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":743,"percent_change":743,"volume":1596,"transactions":9,"vwap":1595},"2025-09-15",8.47,8.23,8.34,11800,{"date":1598,"open":1497,"high":1533,"low":1599,"close":1595,"change":445,"percent_change":1015,"volume":1149,"transactions":9,"vwap":1595},"2025-09-12",8.32,{"date":1601,"open":1602,"high":1602,"low":1587,"close":1583,"change":70,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1583},"2025-09-11",8.87,0.6,9000,{"date":1606,"open":1595,"high":1607,"low":1608,"close":1609,"change":576,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-10",8.459,8.11,8.37,0.97,16800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":18,"percent_change":1617,"volume":820,"transactions":9,"vwap":1615},"2025-09-09",8.24,8.29,8.1,0.36,{"date":1619,"open":1620,"high":1478,"low":1621,"close":1587,"change":51,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1587},"2025-09-08",8.35,8.2,0.49,10200,{"date":1625,"open":1626,"high":1583,"low":1627,"close":1627,"change":775,"percent_change":939,"volume":968,"transactions":9,"vwap":1627},"2025-09-05",8.3,8.22,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":155,"percent_change":1633,"volume":1329,"transactions":9,"vwap":1632},"2025-09-04",7.945,8.45,8.39,2.19,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1588,"change":276,"percent_change":916,"volume":835,"transactions":9,"vwap":1588},"2025-09-03",8.25,8.281,8.06,{"date":1640,"open":1468,"high":1641,"low":1627,"close":1627,"change":426,"percent_change":1642,"volume":739,"transactions":9,"vwap":1627},"2025-09-02",8.92,-5.41,{"date":1644,"open":1545,"high":1439,"low":1463,"close":1477,"change":18,"percent_change":1511,"volume":946,"transactions":9,"vwap":1477},"2025-08-29",{"date":1646,"open":1647,"high":1647,"low":1583,"close":1552,"change":488,"percent_change":300,"volume":1648,"transactions":9,"vwap":1552},"2025-08-28",9.18,10600,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1461,"change":1028,"percent_change":719,"volume":1149,"transactions":9,"vwap":1461},"2025-08-27",8.53,8.93,{"date":1654,"open":1560,"high":1545,"low":1655,"close":1533,"change":114,"percent_change":1656,"volume":1341,"transactions":9,"vwap":1533},"2025-08-26",8.655,-0.34,{"date":1658,"open":1416,"high":1659,"low":1482,"close":1482,"change":426,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1482},"2025-08-25",9.135,-5.11,17600,{"date":1663,"open":1664,"high":1564,"low":1664,"close":1432,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1432},"2025-08-22",7.98,1.24,15.58,26300,{"date":1669,"open":1670,"high":1638,"low":1671,"close":1672,"change":364,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-08-21",7.775,7.61,7.96,1.53,25000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1028,"percent_change":251,"volume":1220,"transactions":9,"vwap":1680},"2025-08-20",7.9,7.979,7.7,7.84,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1683,"change":197,"percent_change":612,"volume":750,"transactions":9,"vwap":1683},"2025-08-19",7.77,7.91,7.76,{"date":1687,"open":1684,"high":1688,"low":1689,"close":1689,"change":332,"percent_change":1690,"volume":1260,"transactions":9,"vwap":1689},"2025-08-18",8.01,7.79,-1.27,{"date":1692,"open":1684,"high":1693,"low":1694,"close":1695,"change":276,"percent_change":215,"volume":652,"transactions":9,"vwap":1695},"2025-08-15",8,7.715,7.89,{"date":1697,"open":1698,"high":1638,"low":1685,"close":1677,"change":590,"percent_change":1003,"volume":1604,"transactions":9,"vwap":1677},"2025-08-14",7.87,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1672,"change":250,"percent_change":651,"volume":1704,"transactions":9,"vwap":1672},"2025-08-13",7.82,8.03,7.74,24300,{"date":1706,"open":1707,"high":1708,"low":1703,"close":1709,"change":225,"percent_change":1710,"volume":998,"transactions":9,"vwap":1709},"2025-08-12",7.8,7.898,7.86,0.77,{"date":1712,"open":1707,"high":1713,"low":1679,"close":1707,"change":70,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-08-11",7.881,0.65,8100,{"date":1717,"open":1689,"high":1718,"low":1719,"close":1720,"change":748,"percent_change":643,"volume":1152,"transactions":9,"vwap":1720},"2025-08-08",7.895,7.72,7.75,{"date":1722,"open":1723,"high":1677,"low":175,"close":1724,"change":276,"percent_change":215,"volume":1292,"transactions":9,"vwap":1724},"2025-08-07",7.5,7.73,{"date":1726,"open":1727,"high":1677,"low":1703,"close":1703,"change":286,"percent_change":1440,"volume":1260,"transactions":9,"vwap":1703},"2025-08-06",7.78,{"date":1729,"open":1730,"high":1707,"low":1694,"close":1727,"change":225,"percent_change":1731,"volume":946,"transactions":9,"vwap":1727},"2025-08-05",7.755,0.78,{"date":1733,"open":1701,"high":1701,"low":1719,"close":1719,"change":743,"percent_change":743,"volume":1734,"transactions":9,"vwap":1719},"2025-08-04",4200,{"date":1736,"open":1737,"high":1689,"low":1738,"close":1719,"change":790,"percent_change":333,"volume":1739,"transactions":9,"vwap":1719},"2025-08-01",7.665,7.625,12700,{"date":1741,"open":1742,"high":1707,"low":1743,"close":1689,"change":576,"percent_change":1344,"volume":1744,"transactions":9,"vwap":1689},"2025-07-31",7.64,7.55,33500,{"date":1746,"open":1683,"high":1683,"low":1679,"close":1747,"change":276,"percent_change":215,"volume":946,"transactions":9,"vwap":1747},"2025-07-30",7.71,{"date":1749,"open":1720,"high":1707,"low":1747,"close":1719,"change":114,"percent_change":662,"volume":968,"transactions":9,"vwap":1719},"2025-07-29",{"date":1751,"open":1727,"high":1752,"low":1747,"close":1720,"change":286,"percent_change":1440,"volume":1753,"transactions":9,"vwap":1720},"2025-07-28",7.796,8200,{"date":1755,"open":1719,"high":1707,"low":1756,"close":1689,"change":70,"percent_change":1714,"volume":889,"transactions":9,"vwap":1689},"2025-07-25",7.68,{"date":1758,"open":1685,"high":1707,"low":1703,"close":1703,"change":590,"percent_change":1759,"volume":993,"transactions":9,"vwap":1703},"2025-07-24",-0.77,{"date":1761,"open":1747,"high":1707,"low":1747,"close":1707,"change":1028,"percent_change":1295,"volume":626,"transactions":9,"vwap":1707},"2025-07-23",{"date":1763,"open":1747,"high":1707,"low":1742,"close":1724,"change":425,"percent_change":1288,"volume":1539,"transactions":9,"vwap":1724},"2025-07-22",{"date":1765,"open":1720,"high":1707,"low":1724,"close":1727,"change":197,"percent_change":612,"volume":1590,"transactions":9,"vwap":1727},"2025-07-21",{"date":1767,"open":1727,"high":1707,"low":1679,"close":1707,"change":225,"percent_change":1731,"volume":1768,"transactions":9,"vwap":1707},"2025-07-18",20600,{"date":1770,"open":1703,"high":1727,"low":1703,"close":1703,"change":286,"percent_change":1440,"volume":1715,"transactions":9,"vwap":1703},"2025-07-17",{"date":1772,"open":1747,"high":1689,"low":1747,"close":1727,"change":225,"percent_change":1731,"volume":1773,"transactions":9,"vwap":1727},"2025-07-16",11100,{"date":1775,"open":1727,"high":1707,"low":1679,"close":1719,"change":197,"percent_change":612,"volume":750,"transactions":9,"vwap":1719},"2025-07-15",{"date":1777,"open":1778,"high":1707,"low":1779,"close":1703,"change":276,"percent_change":215,"volume":1266,"transactions":9,"vwap":1703},"2025-07-14",7.725,7.66,{"date":1781,"open":1782,"high":1689,"low":1679,"close":1720,"change":743,"percent_change":743,"volume":1783,"transactions":9,"vwap":1720},"2025-07-11",7.787,5900,{"date":1785,"open":1727,"high":1786,"low":1724,"close":1720,"change":748,"percent_change":643,"volume":1787,"transactions":9,"vwap":1720},"2025-07-10",7.885,8700,{"date":1789,"open":1790,"high":1791,"low":1679,"close":1724,"change":743,"percent_change":743,"volume":1739,"transactions":9,"vwap":1724},"2025-07-09",7.83,7.921,{"date":1793,"open":1724,"high":1695,"low":1737,"close":1724,"change":743,"percent_change":743,"volume":1794,"transactions":9,"vwap":1724},"2025-07-08",25200,{"date":1796,"open":1707,"high":1797,"low":1679,"close":1724,"change":332,"percent_change":375,"volume":1798,"transactions":9,"vwap":1724},"2025-07-07",7.845,27700,{"date":1800,"open":1797,"high":1709,"low":1720,"close":1790,"change":250,"percent_change":1498,"volume":769,"transactions":9,"vwap":1790},"2025-07-03",{"date":1802,"open":1803,"high":1803,"low":1719,"close":1724,"change":590,"percent_change":1759,"volume":1804,"transactions":9,"vwap":1724},"2025-07-02",7.85,14300,{"date":1806,"open":1797,"high":1797,"low":1719,"close":1689,"change":276,"percent_change":215,"volume":781,"transactions":9,"vwap":1689},"2025-07-01",{"date":1808,"open":1730,"high":1809,"low":1679,"close":1707,"change":51,"percent_change":932,"volume":1810,"transactions":9,"vwap":1707},"2025-06-30",7.88,24800,{"date":1812,"open":1707,"high":1813,"low":1724,"close":1685,"change":445,"percent_change":489,"volume":1814,"transactions":9,"vwap":1685},"2025-06-27",7.934,94000,{"date":1816,"open":1680,"high":1817,"low":1724,"close":1680,"change":598,"percent_change":1818,"volume":691,"transactions":9,"vwap":1680},"2025-06-26",7.859,1.16,{"date":1820,"open":1719,"high":1695,"low":1821,"close":1720,"change":286,"percent_change":1440,"volume":1055,"transactions":9,"vwap":1720},"2025-06-25",7.595,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1689,"change":276,"percent_change":215,"volume":1826,"transactions":9,"vwap":1689},"2025-06-24",7.971,7.785,10300,{"date":1828,"open":1707,"high":1707,"low":1829,"close":1707,"change":225,"percent_change":1731,"volume":1220,"transactions":9,"vwap":1707},"2025-06-23",7.705,{"date":1831,"open":1689,"high":1832,"low":1679,"close":1703,"change":286,"percent_change":1440,"volume":1333,"transactions":9,"vwap":1703},"2025-06-20",7.805,{"date":1834,"open":1835,"high":1836,"low":1703,"close":1727,"change":748,"percent_change":643,"volume":1837,"transactions":9,"vwap":1727},"2025-06-18",7.81,7.825,9900,{"date":1839,"open":1835,"high":1835,"low":1840,"close":1685,"change":286,"percent_change":1440,"volume":1473,"transactions":9,"vwap":1685},"2025-06-17",7.69,{"date":1842,"open":1724,"high":1664,"low":1724,"close":1707,"change":576,"percent_change":1344,"volume":781,"transactions":9,"vwap":1707},"2025-06-16",{"date":1844,"open":1719,"high":1707,"low":1679,"close":1719,"change":425,"percent_change":1288,"volume":1845,"transactions":9,"vwap":1719},"2025-06-13",13400,{"date":1847,"open":1848,"high":1849,"low":1679,"close":1683,"change":114,"percent_change":454,"volume":1158,"transactions":9,"vwap":1683},"2025-06-12",7.765,7.94,{"date":1851,"open":1718,"high":1684,"low":1707,"close":1707,"change":425,"percent_change":1288,"volume":1852,"transactions":9,"vwap":1707},"2025-06-11",13900,{"date":1854,"open":1630,"high":1855,"low":1856,"close":1803,"change":51,"percent_change":1116,"volume":1857,"transactions":9,"vwap":1803},"2025-06-10",7.97,7.726,26200,{"date":1859,"open":1720,"high":1684,"low":1720,"close":1835,"change":197,"percent_change":612,"volume":869,"transactions":9,"vwap":1835},"2025-06-09",{"date":1861,"open":1862,"high":1862,"low":1727,"close":1790,"change":114,"percent_change":454,"volume":1123,"transactions":9,"vwap":1790},"2025-06-06",7.93,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1709,"change":225,"percent_change":1710,"volume":1867,"transactions":9,"vwap":1709},"2025-06-05",7.6,7.92,14900,{"date":1869,"open":1756,"high":1790,"low":1870,"close":1707,"change":286,"percent_change":1440,"volume":1661,"transactions":9,"vwap":1707},"2025-06-04",7.53,{"date":1872,"open":1670,"high":1709,"low":1719,"close":1680,"change":225,"percent_change":1710,"volume":657,"transactions":9,"vwap":1680},"2025-06-03",{"date":1874,"open":1756,"high":1695,"low":1756,"close":1727,"change":743,"percent_change":743,"volume":946,"transactions":9,"vwap":1727},"2025-06-02",{"date":1876,"open":1707,"high":1803,"low":1685,"close":1727,"change":197,"percent_change":612,"volume":862,"transactions":9,"vwap":1727},"2025-05-30",{"date":1878,"open":1797,"high":1695,"low":1685,"close":1707,"change":743,"percent_change":743,"volume":1879,"transactions":9,"vwap":1707},"2025-05-29",13500,{"date":1881,"open":1882,"high":1882,"low":1724,"close":1707,"change":743,"percent_change":743,"volume":1883,"transactions":9,"vwap":1707},"2025-05-28",7.855,14500,{"date":1885,"open":1707,"high":1886,"low":1887,"close":1707,"change":576,"percent_change":1344,"volume":1888,"transactions":9,"vwap":1707},"2025-05-27",7.815,7.711,6100,{"date":1890,"open":1891,"high":1790,"low":1892,"close":1719,"change":276,"percent_change":215,"volume":1350,"transactions":9,"vwap":1719},"2025-05-23",7.735,7.62,{"date":1894,"open":1679,"high":1707,"low":1895,"close":1724,"change":590,"percent_change":1759,"volume":1896,"transactions":9,"vwap":1724},"2025-05-22",7.695,22100,{"date":1898,"open":1899,"high":1689,"low":1671,"close":1689,"change":553,"percent_change":650,"volume":1567,"transactions":9,"vwap":1689},"2025-05-21",7.729,{"date":1901,"open":1886,"high":1886,"low":1679,"close":1727,"change":276,"percent_change":215,"volume":1623,"transactions":9,"vwap":1727},"2025-05-20",{"date":1903,"open":1671,"high":1709,"low":1904,"close":1689,"change":286,"percent_change":1440,"volume":1905,"transactions":9,"vwap":1689},"2025-05-19",7.57,12100,{"date":1907,"open":1835,"high":1718,"low":1908,"close":1790,"change":743,"percent_change":743,"volume":1524,"transactions":9,"vwap":1790},"2025-05-16",7.535,{"date":1910,"open":1707,"high":1911,"low":1720,"close":1790,"change":743,"percent_change":743,"volume":739,"transactions":9,"vwap":1790},"2025-05-15",7.853,{"date":1913,"open":1797,"high":1684,"low":1683,"close":1790,"change":425,"percent_change":1039,"volume":1914,"transactions":9,"vwap":1790},"2025-05-14",40000,{"date":1916,"open":1849,"high":1917,"low":1701,"close":1809,"change":51,"percent_change":1116,"volume":765,"transactions":9,"vwap":1809},"2025-05-13",7.983,{"date":1919,"open":1866,"high":1702,"low":1707,"close":1680,"change":743,"percent_change":743,"volume":1920,"transactions":9,"vwap":1680},"2025-05-12",13700,{"date":1922,"open":1862,"high":1923,"low":1720,"close":1680,"change":445,"percent_change":1924,"volume":1333,"transactions":9,"vwap":1680},"2025-05-09",7.95,-1.01,{"date":1926,"open":1677,"high":1927,"low":1707,"close":1866,"change":702,"percent_change":1928,"volume":1292,"transactions":9,"vwap":1866},"2025-05-08",8.0050001,1.93,{"date":1930,"open":1835,"high":1693,"low":1931,"close":1683,"change":276,"percent_change":215,"volume":1932,"transactions":9,"vwap":1683},"2025-05-07",7.56,39700,{"date":1934,"open":1638,"high":1935,"low":1720,"close":1727,"change":1375,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1727},"2025-05-06",8.5,-2.63,51400,{"date":1939,"open":1693,"high":1940,"low":1941,"close":1942,"change":18,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-05-05",8.08,7.562,7.99,0.38,60700,{"date":1946,"open":1947,"high":1948,"low":1683,"close":1672,"change":790,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1672},"2025-05-02",8.12,8.355,-0.87,30100,{"date":1952,"open":1953,"high":1954,"low":1803,"close":1702,"change":198,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1702},"2025-05-01",8.05,8.285,-2.19,54400,{"date":1958,"open":1959,"high":1626,"low":1959,"close":1588,"change":790,"percent_change":1960,"volume":1879,"transactions":9,"vwap":1588},"2025-04-30",8.175,-0.85,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":790,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-04-29",8.31,8.4,8.27,8.28,-0.84,22600,{"date":1970,"open":1609,"high":1971,"low":1626,"close":1620,"change":425,"percent_change":1135,"volume":1296,"transactions":9,"vwap":1620},"2025-04-28",8.43,{"date":1973,"open":1974,"high":1935,"low":1594,"close":1964,"change":276,"percent_change":916,"volume":1567,"transactions":9,"vwap":1964},"2025-04-25",8.425,{"date":1976,"open":1964,"high":1935,"low":1977,"close":1978,"change":286,"percent_change":426,"volume":1979,"transactions":9,"vwap":1978},"2025-04-24",8.38,8.41,33400,{"date":1981,"open":1583,"high":1935,"low":1609,"close":1631,"change":790,"percent_change":1982,"volume":1950,"transactions":9,"vwap":1631},"2025-04-23",-0.82,{"date":1984,"open":1985,"high":1986,"low":1587,"close":1986,"change":553,"percent_change":364,"volume":1987,"transactions":9,"vwap":1986},"2025-04-22",8.48,8.52,19200,{"date":179,"open":1989,"high":1582,"low":1935,"close":1989,"change":743,"percent_change":743,"volume":1091,"transactions":9,"vwap":1989},8.51]