[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSI":3,"homepage-market-summary":30,"stock-historical-FSI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Flexible Solutions International, Inc.","NYSE American",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Flexible Solutions International Inc develops, manufactures, and markets specialty chemicals that slow the evaporation of water. Its business is organized into two segments: Energy and Water Conservation Products and Biodegradable Polymers. It offers a liquid swimming pool blanket under the WATERSAVR brand, which saves energy and water by inhibiting evaporation from the pool surface, and a chemical product called HEATSAV for use in swimming pools and spas to slow water evaporation. The company also manufactures and markets water-soluble chemicals utilizing thermal polyaspartate biopolymers. It generates the majority of its revenues from the export of its products to international markets.","78","Victoria B C, A1",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.05,6.055,6.2,6,0.05,0.83,10400.021163,420,6.1399,9.89,4.85,28411.662734092,23.8,6784,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.479,3.55,34979,12767415.683523,60.48,"2025-04-22",[183,184,191,202,211,218,224,233,242,251,258,265,274,280,286,295,303,310,318,324,332,339,346,354,363,372,380,388,398,407,415,424,434,442,450,459,468,476,485,491,498,504,509,515,523,529,532,537,545,549,556,562,568,577,583,589,596,603,608,613,618,623,626,632,639,645,654,662,669,675,684,692,700,704,711,718,724,730,733,739,744,749,756,759,763,767,771,778,784,790,795,799,804,810,818,823,832,836,840,845,848,852,857,862,867,872,878,882,887,892,895,899,905,912,920,929,936,944,950,956,962,967,973,978,985,990,994,1000,1006,1012,1015,1019,1023,1028,1031,1037,1040,1046,1051,1056,1060,1063,1068,1071,1076,1080,1083,1087,1092,1096,1100,1104,1109,1114,1118,1124,1128,1132,1137,1142,1145,1150,1154,1158,1163,1166,1170,1173,1178,1183,1188,1192,1197,1202,1207,1212,1218,1222,1227,1231,1236,1242,1247,1253,1259,1264,1271,1276,1280,1286,1293,1298,1304,1311,1317,1321,1326,1330,1337,1343,1349,1356,1363,1367,1372,1375,1379,1383,1388,1394,1400,1404,1408,1412,1416,1420,1423,1429,1433,1438,1445,1452,1458,1465,1473,1480,1488,1496,1502,1509,1517,1523,1529,1534,1541,1548,1556,1561,1566,1573,1576,1583,1589,1596,1603,1610,1617,1623,1628,1634,1638,1644,1652,1660,1665,1672,1677,1684,1690,1697,1703,1710,1716,1721,1728,1736,1741,1747,1752,1758,1765,1772,1777,1782,1789,1796,1802,1808,1815,1822,1829,1834,1838,1845,1851,1857,1864,1868,1874,1879,1885,1890,1893,1897,1901,1905,1911,1915,1917,1922,1929,1933,1936,1940,1943,1946,1952,1955,1959,1963,1967,1972,1976,1981,1986,1990,1995,2003,2007,2012,2018,2024,2029,2035,2042,2049,2055,2061,2063,2069,2071,2074,2079,2084,2087,2092,2098,2103,2108,2113,2119,2124,2127,2131,2135,2139,2144,2150,2155,2160,2164,2168,2173,2178,2183,2188,2196,2201,2208,2213,2217,2221,2227,2234,2237],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":19,"close":19,"change":112,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",6.165,-0.17,18594.906,348,6.0292,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.77,6.1368,5.75,6.01,0.24,4.16,34527.54,364,5.8973,{"date":203,"open":204,"high":205,"low":193,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.8,5.85,-0.03,-0.52,16405.706,165,5.8165,{"date":212,"open":204,"high":213,"low":204,"close":204,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",5.9,0,6006.479918,205,5.8373,{"date":219,"open":220,"high":220,"low":204,"close":204,"change":214,"percent_change":214,"volume":221,"transactions":222,"vwap":223},"2026-09-25",5.88,2465.706,99,5.8215,{"date":225,"open":226,"high":227,"low":204,"close":204,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",5.83,5.87,-0.02,-0.34,3178.706,181,5.8365,{"date":234,"open":235,"high":19,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",5.91,5.82,-0.13,-2.18,12823.706,149,5.9702,{"date":243,"open":236,"high":244,"low":236,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",5.98,5.95,0.08,1.36,10901.706,89,5.8747,{"date":252,"open":253,"high":227,"low":204,"close":227,"change":20,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",5.84,0.86,6015.776081,78,5.8341,{"date":259,"open":245,"high":245,"low":236,"close":236,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",-0.05,-0.85,11348.552,91,5.8921,{"date":266,"open":267,"high":268,"low":193,"close":227,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",5.81,5.8884,0.07,1.21,4964.614332,70,5.8408,{"date":275,"open":267,"high":276,"low":204,"close":204,"change":214,"percent_change":214,"volume":277,"transactions":278,"vwap":279},"2026-09-16",5.865,4022.706,49,5.8228,{"date":281,"open":204,"high":282,"low":195,"close":204,"change":214,"percent_change":214,"volume":283,"transactions":284,"vwap":285},"2026-09-15",5.94,9022.595887,105,5.8484,{"date":287,"open":288,"high":220,"low":289,"close":204,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",5.65,5.61,0.15,2.65,21750.928343,142,5.739,{"date":296,"open":297,"high":298,"low":288,"close":288,"change":260,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",5.71,5.74,-0.88,7577.9892,96,5.6738,{"date":304,"open":305,"high":267,"low":306,"close":305,"change":214,"percent_change":214,"volume":307,"transactions":308,"vwap":309},"2026-09-10",5.7,5.66,15740.706,131,5.6995,{"date":311,"open":312,"high":313,"low":305,"close":305,"change":260,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",5.79,5.86,-0.87,2393.518,41,5.7412,{"date":319,"open":320,"high":267,"low":305,"close":195,"change":112,"percent_change":187,"volume":321,"transactions":322,"vwap":323},"2026-09-08",5.72,7016.758598,86,5.7824,{"date":325,"open":305,"high":326,"low":305,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":272,"vwap":331},"2026-09-04",5.7799,5.76,0.04,0.7,5510.89,5.7165,{"date":333,"open":253,"high":253,"low":320,"close":320,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",-0.09,-1.55,18165.706,202,5.8103,{"date":340,"open":327,"high":313,"low":327,"close":267,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",0.03,0.52,10841.674243,134,5.8181,{"date":347,"open":205,"high":245,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",5.78,-0.18,-3.02,8313.495716,167,5.8338,{"date":355,"open":327,"high":356,"low":327,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",6.02,5.96,0.155,2.67,16361.097963,269,5.8766,{"date":364,"open":227,"high":365,"low":327,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",5.955,5.805,-0.125,-2.11,18228.829583,234,5.8626,{"date":373,"open":195,"high":19,"low":306,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",5.93,0.21,3.67,24083.802583,317,5.8288,{"date":381,"open":382,"high":253,"low":382,"close":320,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",5.51,0.22,4,17617.1662,245,5.6825,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",5.3,5.59,5.5,0.2,3.77,13362.706,119,5.4742,{"date":399,"open":400,"high":401,"low":402,"close":390,"change":228,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",5.31,5.44,5.17,-0.38,15667.777,302,5.302,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":147,"volume":413,"transactions":293,"vwap":414},"2026-08-21",5.24,5.32,5.21,0.02,16948.81,5.2958,{"date":416,"open":417,"high":417,"low":418,"close":390,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",5.38,5.1,-0.07,-1.3,14318.573877,170,5.2088,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",5.2,5.555,5.37,0.12,2.29,49976.911891,291,5.3405,{"date":435,"open":417,"high":417,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":209,"vwap":441},"2026-08-18",5.05,5.25,-0.14,-2.6,17197.706,5.1715,{"date":443,"open":26,"high":444,"low":26,"close":445,"change":152,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",5.4854,5.39,6.94,58778.375529,323,5.2119,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":328,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",4.99,5.04,4.92,0.8,16080.978216,280,4.9797,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":20,"percent_change":102,"volume":465,"transactions":466,"vwap":467},"2026-08-13",4.96,5.08,4.95,5,8888.144439,127,4.9787,{"date":469,"open":470,"high":471,"low":472,"close":463,"change":20,"percent_change":89,"volume":473,"transactions":474,"vwap":475},"2026-08-12",4.98,5.14,4.9,32249.72,208,5.0067,{"date":477,"open":478,"high":478,"low":479,"close":472,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",5.025,4.855,-0.08,-1.61,42811.984893,216,4.9433,{"date":486,"open":452,"high":478,"low":470,"close":470,"change":260,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",-0.99,6134.744528,67,5.0052,{"date":492,"open":493,"high":462,"low":494,"close":493,"change":112,"percent_change":495,"volume":496,"transactions":256,"vwap":497},"2026-08-07",5.03,5.01,-0.2,7108.907406,5.0556,{"date":499,"open":500,"high":500,"low":470,"close":453,"change":112,"percent_change":495,"volume":501,"transactions":502,"vwap":503},"2026-08-06",5.07,5415.761,62,5.0192,{"date":505,"open":453,"high":500,"low":452,"close":436,"change":20,"percent_change":46,"volume":506,"transactions":507,"vwap":508},"2026-08-05",14775.959428,150,5.0356,{"date":510,"open":464,"high":511,"low":464,"close":464,"change":214,"percent_change":214,"volume":512,"transactions":513,"vwap":514},"2026-08-04",5.145,22422.13973,172,5.0368,{"date":516,"open":464,"high":517,"low":464,"close":464,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",5.19,-0.04,-0.79,36972.9832,260,5.0689,{"date":524,"open":464,"high":418,"low":463,"close":453,"change":525,"percent_change":393,"volume":526,"transactions":527,"vwap":528},"2026-07-31",0.01,37801.61762,247,5.0024,{"date":530,"open":493,"high":500,"low":464,"close":493,"change":518,"percent_change":519,"volume":531,"transactions":301,"vwap":493},"2026-07-30",23891.262841,{"date":533,"open":436,"high":418,"low":463,"close":500,"change":525,"percent_change":393,"volume":534,"transactions":535,"vwap":536},"2026-07-29",31612.909438,128,5.0161,{"date":538,"open":464,"high":539,"low":464,"close":540,"change":107,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",5.13,5.06,1.2,29706.69545,201,5.0451,{"date":546,"open":402,"high":402,"low":464,"close":464,"change":112,"percent_change":495,"volume":547,"transactions":249,"vwap":548},"2026-07-27",4793.301729,5.0424,{"date":550,"open":418,"high":551,"low":464,"close":494,"change":334,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",5.166,-1.76,28235.281916,197,5.0413,{"date":557,"open":437,"high":437,"low":418,"close":418,"change":558,"percent_change":559,"volume":560,"transactions":535,"vwap":561},"2026-07-23",-0.15,-2.86,22904.511012,5.1684,{"date":563,"open":402,"high":410,"low":402,"close":437,"change":341,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",0.57,11970.247843,102,5.2348,{"date":569,"open":570,"high":570,"low":472,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",5.45,5.22,-0.63,-10.77,115905.229727,466,5.1833,{"date":578,"open":220,"high":16,"low":205,"close":205,"change":334,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",-1.52,8201.159,156,5.8449,{"date":584,"open":585,"high":585,"low":213,"close":282,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":282},"2026-07-17",6.11,-0.135,-2.22,6600,{"date":590,"open":18,"high":18,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-16",5.963,6.075,-0.115,-1.86,6200,{"date":597,"open":598,"high":599,"low":213,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-15",5.992,6.19,0.33,5.63,3900,{"date":604,"open":204,"high":605,"low":204,"close":313,"change":107,"percent_change":606,"volume":607,"transactions":9,"vwap":313},"2026-07-14",6.09,1.03,4400,{"date":609,"open":244,"high":610,"low":195,"close":204,"change":349,"percent_change":611,"volume":612,"transactions":9,"vwap":204},"2026-07-13",5.99,-3.01,30000,{"date":614,"open":615,"high":615,"low":245,"close":244,"change":341,"percent_change":616,"volume":617,"transactions":9,"vwap":244},"2026-07-10",6.0050001,0.5,5400,{"date":619,"open":620,"high":621,"low":245,"close":245,"change":214,"percent_change":214,"volume":622,"transactions":9,"vwap":245},"2026-07-09",6.047,6.07,13300,{"date":624,"open":196,"high":196,"low":245,"close":245,"change":112,"percent_change":187,"volume":625,"transactions":9,"vwap":245},"2026-07-08",8100,{"date":627,"open":18,"high":628,"low":245,"close":357,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":357},"2026-07-07",6.27,-0.26,-4.18,66300,{"date":633,"open":634,"high":635,"low":18,"close":636,"change":206,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-06",6.25,6.32,6.22,-0.48,11900,{"date":640,"open":635,"high":641,"low":634,"close":634,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":634},"2026-07-02",6.475,-0.31,-4.73,34000,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-01",6.54,6.71,6.53,6.56,-0.1,-1.5,3600,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":558,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-30",6.67,6.76,6.55,6.66,-2.2,2500,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":112,"percent_change":558,"volume":668,"transactions":9,"vwap":667},"2026-06-29",6.7,6.93,6.6,6.81,13100,{"date":670,"open":671,"high":672,"low":635,"close":672,"change":673,"percent_change":667,"volume":674,"transactions":9,"vwap":672},"2026-06-26",6.41,6.82,0.435,18300,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-25",6.34,6.47,6.3,6.385,-0.015,-0.23,3700,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-24",6.31,6.465,6.4,-0.045,-0.7,4300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":689,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-23",6.35,6.5,6.28,6.445,-0.69,5000,{"date":701,"open":679,"high":702,"low":628,"close":702,"change":525,"percent_change":290,"volume":703,"transactions":9,"vwap":702},"2026-06-22",6.49,26400,{"date":705,"open":706,"high":707,"low":679,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-18",6.45,6.48,0.075,1.17,9600,{"date":712,"open":658,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-17",6.68,6.405,-0.095,-1.46,9800,{"date":719,"open":720,"high":713,"low":720,"close":695,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":695},"2026-06-16",6.44,0.13,2.04,22500,{"date":725,"open":679,"high":726,"low":679,"close":727,"change":107,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-15",6.415,6.37,0.95,21500,{"date":731,"open":694,"high":688,"low":679,"close":686,"change":518,"percent_change":572,"volume":732,"transactions":9,"vwap":686},"2026-06-12",13200,{"date":734,"open":735,"high":694,"low":736,"close":694,"change":525,"percent_change":737,"volume":738,"transactions":9,"vwap":694},"2026-06-11",6.29,6.255,0.16,11600,{"date":740,"open":741,"high":694,"low":18,"close":677,"change":246,"percent_change":742,"volume":743,"transactions":9,"vwap":677},"2026-06-10",6.26,1.28,17600,{"date":745,"open":746,"high":746,"low":741,"close":741,"change":438,"percent_change":747,"volume":748,"transactions":9,"vwap":741},"2026-06-09",6.43,-2.19,17000,{"date":750,"open":751,"high":695,"low":752,"close":688,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":688},"2026-06-08",6.33,6.24,0.14,2.24,24300,{"date":757,"open":694,"high":746,"low":741,"close":741,"change":438,"percent_change":747,"volume":758,"transactions":9,"vwap":741},"2026-06-05",27700,{"date":760,"open":688,"high":695,"low":694,"close":688,"change":112,"percent_change":761,"volume":762,"transactions":9,"vwap":688},"2026-06-04",-0.16,8000,{"date":764,"open":695,"high":695,"low":688,"close":671,"change":334,"percent_change":765,"volume":766,"transactions":9,"vwap":671},"2026-06-03",-1.38,7300,{"date":768,"open":649,"high":769,"low":671,"close":695,"change":112,"percent_change":558,"volume":770,"transactions":9,"vwap":695},"2026-06-02",6.625,2400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":438,"percent_change":368,"volume":777,"transactions":9,"vwap":776},"2026-06-01",6.59,6.638,6.418,6.51,12500,{"date":779,"open":780,"high":781,"low":720,"close":781,"change":328,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-29",6.64,6.65,0.61,4000,{"date":785,"open":786,"high":656,"low":671,"close":787,"change":246,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-28",6.52,6.61,1.23,19000,{"date":791,"open":671,"high":666,"low":688,"close":649,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":649},"2026-05-27",0.09,1.4,9400,{"date":796,"open":786,"high":666,"low":686,"close":720,"change":558,"percent_change":797,"volume":798,"transactions":9,"vwap":720},"2026-05-26",-2.28,13400,{"date":800,"open":801,"high":773,"low":801,"close":773,"change":393,"percent_change":802,"volume":803,"transactions":9,"vwap":773},"2026-05-22",6.21,3.13,18100,{"date":805,"open":806,"high":688,"low":585,"close":807,"change":737,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-21",6.15,6.39,2.57,74000,{"date":811,"open":806,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-20",6.265,6.14,6.23,0.18,2.98,23600,{"date":819,"open":16,"high":820,"low":245,"close":16,"change":260,"percent_change":821,"volume":822,"transactions":9,"vwap":16},"2026-05-19",6.195,-0.82,78500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-18",6.36,6.375,6.051,6.1,-0.25,-3.94,34200,{"date":833,"open":688,"high":688,"low":694,"close":694,"change":834,"percent_change":835,"volume":602,"transactions":9,"vwap":694},"2026-05-15",-0.06,-0.94,{"date":837,"open":695,"high":838,"low":688,"close":671,"change":228,"percent_change":642,"volume":839,"transactions":9,"vwap":671},"2026-05-14",6.665,29000,{"date":841,"open":688,"high":842,"low":634,"close":746,"change":341,"percent_change":843,"volume":844,"transactions":9,"vwap":746},"2026-05-13",6.525,0.47,28300,{"date":846,"open":628,"high":688,"low":356,"close":688,"change":152,"percent_change":312,"volume":847,"transactions":9,"vwap":688},"2026-05-12",26500,{"date":849,"open":741,"high":741,"low":610,"close":16,"change":438,"percent_change":850,"volume":851,"transactions":9,"vwap":16},"2026-05-11",-2.26,32400,{"date":853,"open":696,"high":635,"low":854,"close":599,"change":334,"percent_change":855,"volume":856,"transactions":9,"vwap":599},"2026-05-08",6.13,-1.43,12300,{"date":858,"open":735,"high":859,"low":18,"close":696,"change":246,"percent_change":860,"volume":861,"transactions":9,"vwap":696},"2026-05-07",6.353,1.29,10600,{"date":863,"open":16,"high":696,"low":864,"close":18,"change":290,"percent_change":865,"volume":866,"transactions":9,"vwap":18},"2026-05-06",6.025,2.48,29100,{"date":868,"open":828,"high":806,"low":869,"close":16,"change":761,"percent_change":870,"volume":871,"transactions":9,"vwap":16},"2026-05-05",5.97,-2.58,51900,{"date":873,"open":751,"high":874,"low":813,"close":801,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":801},"2026-05-04",6.46,-0.24,-3.72,23700,{"date":879,"open":18,"high":706,"low":854,"close":706,"change":122,"percent_change":880,"volume":881,"transactions":9,"vwap":706},"2026-05-01",4.03,4200,{"date":883,"open":884,"high":696,"low":245,"close":18,"change":260,"percent_change":885,"volume":886,"transactions":9,"vwap":18},"2026-04-30",6.16,-0.8,50700,{"date":888,"open":786,"high":658,"low":18,"close":634,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":634},"2026-04-29",-0.27,-4.14,23000,{"date":893,"open":649,"high":773,"low":776,"close":786,"change":525,"percent_change":290,"volume":894,"transactions":9,"vwap":786},"2026-04-28",16700,{"date":896,"open":647,"high":664,"low":776,"close":776,"change":419,"percent_change":897,"volume":898,"transactions":9,"vwap":776},"2026-04-27",-1.06,6500,{"date":900,"open":664,"high":901,"low":786,"close":902,"change":228,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-24",6.72,6.58,-0.3,11200,{"date":906,"open":907,"high":908,"low":786,"close":666,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":666},"2026-04-23",7.15,7.185,-0.74,-10.08,47900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":260,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-22",7.5,7.52,6.99,7.34,-0.68,25700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-21",6.91,7.41,6.9,7.39,0.62,9.16,70000,{"date":930,"open":634,"high":931,"low":814,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-20",6.8,6.77,0.48,7.63,31300,{"date":937,"open":938,"high":939,"low":940,"close":735,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":735},"2026-04-17",5.58,6.42,5.55,0.69,12.32,52200,{"date":945,"open":571,"high":946,"low":571,"close":947,"change":948,"percent_change":313,"volume":949,"transactions":9,"vwap":947},"2026-04-16",5.685,5.6,0.31,44800,{"date":951,"open":952,"high":400,"low":953,"close":954,"change":107,"percent_change":955,"volume":691,"transactions":9,"vwap":954},"2026-04-15",5.235,5.23,5.29,1.15,{"date":957,"open":958,"high":959,"low":953,"close":953,"change":518,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-04-14",5.26,5.49,-0.76,30800,{"date":963,"open":964,"high":964,"low":437,"close":965,"change":438,"percent_change":966,"volume":691,"transactions":9,"vwap":965},"2026-04-13",5.415,5.27,-2.59,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":341,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-10",5.28,5.41,0.56,8300,{"date":974,"open":970,"high":970,"low":975,"close":417,"change":438,"percent_change":976,"volume":977,"transactions":9,"vwap":417},"2026-04-09",5.259,-2.54,31700,{"date":979,"open":401,"high":980,"low":981,"close":982,"change":737,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-08",5.553,5.36,5.52,2.99,14300,{"date":986,"open":445,"high":987,"low":981,"close":981,"change":480,"percent_change":988,"volume":989,"transactions":9,"vwap":981},"2026-04-07",5.473,-1.47,4700,{"date":991,"open":981,"high":992,"low":981,"close":401,"change":429,"percent_change":993,"volume":898,"transactions":9,"vwap":401},"2026-04-06",5.53,2.26,{"date":995,"open":996,"high":997,"low":410,"close":410,"change":260,"percent_change":998,"volume":999,"transactions":9,"vwap":410},"2026-04-02",5.33,5.43,-0.93,3200,{"date":1001,"open":1002,"high":938,"low":437,"close":428,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":428},"2026-04-01",5.35,-0.031,-0.57,7700,{"date":1007,"open":1008,"high":392,"low":1002,"close":1009,"change":1010,"percent_change":1011,"volume":710,"transactions":9,"vwap":1009},"2026-03-31",5.4,5.401,0.081,1.52,{"date":1013,"open":390,"high":992,"low":437,"close":410,"change":525,"percent_change":1014,"volume":891,"transactions":9,"vwap":410},"2026-03-30",0.19,{"date":1016,"open":390,"high":1008,"low":390,"close":400,"change":1017,"percent_change":1018,"volume":691,"transactions":9,"vwap":400},"2026-03-27",-0.11,-2.03,{"date":1020,"open":965,"high":1021,"low":958,"close":1021,"change":792,"percent_change":1022,"volume":999,"transactions":9,"vwap":1021},"2026-03-26",5.42,1.69,{"date":1024,"open":953,"high":1025,"low":953,"close":996,"change":792,"percent_change":1026,"volume":1027,"transactions":9,"vwap":996},"2026-03-25",5.339,1.72,10000,{"date":1029,"open":391,"high":391,"low":426,"close":409,"change":629,"percent_change":643,"volume":1030,"transactions":9,"vwap":409},"2026-03-24",26900,{"date":1032,"open":1033,"high":1034,"low":390,"close":392,"change":429,"percent_change":1035,"volume":1036,"transactions":9,"vwap":392},"2026-03-23",5.57,5.665,2.23,17200,{"date":1038,"open":940,"high":947,"low":437,"close":417,"change":480,"percent_change":988,"volume":1039,"transactions":9,"vwap":417},"2026-03-20",27400,{"date":1041,"open":570,"high":1042,"low":417,"close":1043,"change":651,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-19",5.584,5.46,-1.8,9200,{"date":1047,"open":1048,"high":193,"low":392,"close":1049,"change":525,"percent_change":815,"volume":1050,"transactions":9,"vwap":1049},"2026-03-18",5.626,5.56,8900,{"date":1052,"open":947,"high":1053,"low":982,"close":940,"change":20,"percent_change":1054,"volume":1055,"transactions":9,"vwap":940},"2026-03-17",5.674,0.91,16600,{"date":1057,"open":947,"high":298,"low":570,"close":392,"change":558,"percent_change":1058,"volume":1059,"transactions":9,"vwap":392},"2026-03-16",-2.65,11100,{"date":1061,"open":959,"high":204,"low":959,"close":288,"change":260,"percent_change":299,"volume":1062,"transactions":9,"vwap":288},"2026-03-13",11400,{"date":1064,"open":1065,"high":282,"low":1065,"close":305,"change":558,"percent_change":1066,"volume":1067,"transactions":9,"vwap":305},"2026-03-12",5.64,-2.56,13700,{"date":1069,"open":940,"high":282,"low":940,"close":205,"change":1070,"percent_change":938,"volume":743,"transactions":9,"vwap":205},"2026-03-11",0.309,{"date":1072,"open":947,"high":1073,"low":392,"close":1074,"change":1075,"percent_change":393,"volume":622,"transactions":9,"vwap":1074},"2026-03-10",5.67,5.541,0.011,{"date":1077,"open":969,"high":947,"low":969,"close":992,"change":122,"percent_change":1078,"volume":1079,"transactions":9,"vwap":992},"2026-03-09",4.73,34800,{"date":1081,"open":401,"high":401,"low":965,"close":969,"change":651,"percent_change":594,"volume":1082,"transactions":9,"vwap":969},"2026-03-06",16400,{"date":1084,"open":996,"high":417,"low":954,"close":417,"change":328,"percent_change":1085,"volume":1086,"transactions":9,"vwap":417},"2026-03-05",0.75,5900,{"date":1088,"open":410,"high":445,"low":969,"close":1089,"change":228,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-04",5.34,-0.37,35800,{"date":1093,"open":390,"high":445,"low":390,"close":981,"change":206,"percent_change":1094,"volume":1095,"transactions":9,"vwap":981},"2026-03-03",-0.56,10800,{"date":1097,"open":390,"high":1098,"low":390,"close":445,"change":328,"percent_change":1085,"volume":1099,"transactions":9,"vwap":445},"2026-03-02",5.433,7800,{"date":1101,"open":400,"high":1102,"low":400,"close":1002,"change":834,"percent_change":1103,"volume":1099,"transactions":9,"vwap":1002},"2026-02-27",5.466,-1.11,{"date":1105,"open":1106,"high":970,"low":390,"close":970,"change":20,"percent_change":1107,"volume":1108,"transactions":9,"vwap":970},"2026-02-26",5.405,0.93,6800,{"date":1110,"open":428,"high":1111,"low":390,"close":981,"change":269,"percent_change":1112,"volume":1113,"transactions":9,"vwap":981},"2026-02-25",5.383,1.32,12100,{"date":1115,"open":958,"high":1116,"low":958,"close":954,"change":1117,"percent_change":721,"volume":1050,"transactions":9,"vwap":954},"2026-02-24",5.366,0.007,{"date":1119,"open":996,"high":970,"low":437,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-02-23",5.283,-0.077,-1.44,33400,{"date":1125,"open":1002,"high":570,"low":1126,"close":981,"change":228,"percent_change":1090,"volume":1127,"transactions":9,"vwap":981},"2026-02-20",5.333,12000,{"date":1129,"open":1002,"high":970,"low":1002,"close":417,"change":412,"percent_change":1130,"volume":1131,"transactions":9,"vwap":417},"2026-02-19",0.37,9300,{"date":1133,"open":1134,"high":1134,"low":1002,"close":981,"change":438,"percent_change":1135,"volume":1136,"transactions":9,"vwap":981},"2026-02-18",5.54,-2.55,29400,{"date":1138,"open":1049,"high":1065,"low":1139,"close":392,"change":237,"percent_change":1140,"volume":1141,"transactions":9,"vwap":392},"2026-02-17",5.48,-2.31,37500,{"date":1143,"open":195,"high":236,"low":992,"close":601,"change":1017,"percent_change":1144,"volume":1027,"transactions":9,"vwap":601},"2026-02-13",-1.92,{"date":1146,"open":19,"high":1147,"low":940,"close":298,"change":682,"percent_change":1148,"volume":1149,"transactions":9,"vwap":298},"2026-02-12",6.115,-3.85,11700,{"date":1151,"open":235,"high":1152,"low":205,"close":869,"change":753,"percent_change":1153,"volume":595,"transactions":9,"vwap":869},"2026-02-11",6.029,2.4,{"date":1155,"open":298,"high":245,"low":298,"close":226,"change":1156,"percent_change":1157,"volume":622,"transactions":9,"vwap":226},"2026-02-10",0.1,1.75,{"date":1159,"open":982,"high":267,"low":982,"close":1160,"change":375,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-09",5.73,3.8,21400,{"date":1164,"open":1033,"high":312,"low":392,"close":982,"change":214,"percent_change":214,"volume":1165,"transactions":9,"vwap":982},"2026-02-06",108900,{"date":1167,"open":313,"high":615,"low":1139,"close":982,"change":229,"percent_change":1168,"volume":1169,"transactions":9,"vwap":982},"2026-02-05",-5.8,140900,{"date":1171,"open":1172,"high":1172,"low":313,"close":313,"change":214,"percent_change":214,"volume":1027,"transactions":9,"vwap":313},"2026-02-04",6.017,{"date":1174,"open":1175,"high":1176,"low":253,"close":313,"change":228,"percent_change":229,"volume":1177,"transactions":9,"vwap":313},"2026-02-03",5.911,5.92,26600,{"date":1179,"open":298,"high":1180,"low":305,"close":220,"change":1181,"percent_change":1182,"volume":851,"transactions":9,"vwap":220},"2026-02-02",5.997,0.11,1.91,{"date":1184,"open":195,"high":1185,"low":1186,"close":193,"change":419,"percent_change":1187,"volume":949,"transactions":9,"vwap":193},"2026-01-30",5.886,5.645,-1.2,{"date":1189,"open":204,"high":235,"low":297,"close":253,"change":206,"percent_change":1190,"volume":1191,"transactions":9,"vwap":253},"2026-01-29",-0.51,44100,{"date":1193,"open":253,"high":1194,"low":327,"close":227,"change":1017,"percent_change":1195,"volume":1196,"transactions":9,"vwap":227},"2026-01-28",6.0079999,-1.84,94200,{"date":1198,"open":585,"high":1199,"low":288,"close":244,"change":419,"percent_change":1200,"volume":1201,"transactions":9,"vwap":244},"2026-01-27",6.18,-1.16,257900,{"date":1203,"open":605,"high":1204,"low":1205,"close":16,"change":112,"percent_change":187,"volume":1206,"transactions":9,"vwap":16},"2026-01-26",6.215,6.03,30900,{"date":1208,"open":1209,"high":1199,"low":196,"close":1210,"change":1017,"percent_change":1211,"volume":831,"transactions":9,"vwap":1210},"2026-01-23",6.12,6.06,-1.78,{"date":1213,"open":686,"high":807,"low":1214,"close":1215,"change":1017,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-22",6.155,6.17,-1.75,18800,{"date":1219,"open":813,"high":1220,"low":1209,"close":696,"change":753,"percent_change":1221,"volume":638,"transactions":9,"vwap":696},"2026-01-21",6.413,2.28,{"date":1223,"open":16,"high":1224,"low":16,"close":813,"change":206,"percent_change":1225,"volume":1226,"transactions":9,"vwap":813},"2026-01-20",6.399,-0.49,24100,{"date":1228,"open":235,"high":688,"low":193,"close":1215,"change":142,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1215},"2026-01-16",5.47,78800,{"date":1232,"open":356,"high":884,"low":205,"close":205,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":205},"2026-01-15",-0.19,-3.15,80400,{"date":1237,"open":18,"high":18,"low":1238,"close":1239,"change":651,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-14",5.965,6.04,-1.63,45100,{"date":1243,"open":650,"high":1244,"low":828,"close":813,"change":1090,"percent_change":1245,"volume":1246,"transactions":9,"vwap":813},"2026-01-13",6.562,-5.68,81900,{"date":1248,"open":902,"high":1249,"low":807,"close":776,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":776},"2026-01-12",6.75,-0.21,-3.12,33700,{"date":1254,"open":1255,"high":1256,"low":658,"close":901,"change":187,"percent_change":1257,"volume":1258,"transactions":9,"vwap":901},"2026-01-09",6.78,6.89,-2.47,26000,{"date":1260,"open":707,"high":1261,"low":707,"close":1256,"change":1262,"percent_change":751,"volume":1263,"transactions":9,"vwap":1256},"2026-01-08",6.96,0.41,27600,{"date":1265,"open":1266,"high":1267,"low":707,"close":707,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":707},"2026-01-07",6.855,6.92,-0.33,-4.85,40700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":667,"change":480,"percent_change":1200,"volume":717,"transactions":9,"vwap":667},"2026-01-06",6.97,7.19,6.69,{"date":1277,"open":1255,"high":1278,"low":656,"close":1256,"change":246,"percent_change":709,"volume":1279,"transactions":9,"vwap":1256},"2026-01-05",7.18,36500,{"date":1281,"open":1282,"high":1267,"low":656,"close":667,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":667},"2026-01-02",6.74,0.085,1.26,11300,{"date":1287,"open":787,"high":1288,"low":787,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-31",6.83,6.725,0.045,0.67,26200,{"date":1294,"open":1249,"high":1295,"low":666,"close":713,"change":412,"percent_change":1296,"volume":1297,"transactions":9,"vwap":713},"2025-12-30",6.95,0.3,14000,{"date":1299,"open":1300,"high":1274,"low":659,"close":659,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":659},"2025-12-29",7,-0.35,-4.99,37900,{"date":1305,"open":1306,"high":1307,"low":1300,"close":1308,"change":651,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-26",7.11,7.12,7.01,-1.41,36600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1306,"change":518,"percent_change":1094,"volume":1316,"transactions":9,"vwap":1306},"2025-12-24",7.22,7.26,7.1,16800,{"date":1318,"open":1300,"high":1319,"low":1267,"close":907,"change":341,"percent_change":1320,"volume":777,"transactions":9,"vwap":907},"2025-12-23",7.215,0.42,{"date":1322,"open":1323,"high":1324,"low":1300,"close":1307,"change":429,"percent_change":1325,"volume":1217,"transactions":9,"vwap":1307},"2025-12-22",7.03,7.3,1.71,{"date":1327,"open":924,"high":1328,"low":924,"close":1300,"change":1156,"percent_change":1329,"volume":732,"transactions":9,"vwap":1300},"2025-12-19",7.169,1.45,{"date":1331,"open":1332,"high":1333,"low":1334,"close":924,"change":429,"percent_change":1335,"volume":1336,"transactions":9,"vwap":924},"2025-12-18",6.923,7.035,6.885,1.77,12600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1255,"change":1017,"percent_change":1342,"volume":1113,"transactions":9,"vwap":1255},"2025-12-17",6.86,6.937,6.635,-1.6,{"date":1344,"open":1345,"high":446,"low":1346,"close":1256,"change":328,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1256},"2025-12-16",6.85,6.759,0.58,17100,{"date":1350,"open":1351,"high":1352,"low":667,"close":1345,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1345},"2025-12-15",7.17,7.285,-0.29,-4.06,23200,{"date":1357,"open":1256,"high":1358,"low":1256,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-12-12",7.49,7.14,0.23,3.33,64200,{"date":1364,"open":1365,"high":922,"low":1365,"close":922,"change":1360,"percent_change":1366,"volume":1348,"transactions":9,"vwap":922},"2025-12-11",6.739,3.44,{"date":1368,"open":666,"high":1369,"low":658,"close":713,"change":792,"percent_change":1370,"volume":1371,"transactions":9,"vwap":713},"2025-12-10",6.73,1.37,18200,{"date":1373,"open":695,"high":446,"low":695,"close":773,"change":214,"percent_change":214,"volume":1374,"transactions":9,"vwap":773},"2025-12-09",24600,{"date":1376,"open":1295,"high":1377,"low":649,"close":773,"change":889,"percent_change":830,"volume":1378,"transactions":9,"vwap":773},"2025-12-08",7.096,17400,{"date":1380,"open":1295,"high":1381,"low":932,"close":1339,"change":412,"percent_change":1382,"volume":851,"transactions":9,"vwap":1339},"2025-12-05",7.05,0.29,{"date":1384,"open":1385,"high":1386,"low":648,"close":1385,"change":525,"percent_change":290,"volume":1387,"transactions":9,"vwap":1385},"2025-12-04",6.84,7.13,26800,{"date":1389,"open":707,"high":1390,"low":1391,"close":1288,"change":1296,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1288},"2025-12-03",6.98,6.462,4.59,50200,{"date":1395,"open":1396,"high":1397,"low":694,"close":649,"change":334,"percent_change":1398,"volume":1399,"transactions":9,"vwap":649},"2025-12-02",6.62,6.743,-1.36,74500,{"date":1401,"open":932,"high":922,"low":1396,"close":1396,"change":495,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1396},"2025-12-01",-2.93,32500,{"date":1405,"open":922,"high":1274,"low":932,"close":672,"change":518,"percent_change":1406,"volume":1407,"transactions":9,"vwap":672},"2025-11-28",-0.58,41000,{"date":1409,"open":1396,"high":446,"low":658,"close":1339,"change":393,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1339},"2025-11-26",3,43800,{"date":1413,"open":1300,"high":1381,"low":650,"close":659,"change":229,"percent_change":1414,"volume":1415,"transactions":9,"vwap":659},"2025-11-25",-4.86,84000,{"date":1417,"open":1345,"high":1274,"low":1345,"close":1300,"change":290,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1300},"2025-11-24",2.19,51000,{"date":1421,"open":672,"high":1315,"low":672,"close":1345,"change":525,"percent_change":290,"volume":1422,"transactions":9,"vwap":1345},"2025-11-21",42900,{"date":1424,"open":1425,"high":1426,"low":672,"close":1385,"change":642,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1385},"2025-11-20",7.07,7.25,-4.34,56800,{"date":1430,"open":1431,"high":1324,"low":924,"close":907,"change":429,"percent_change":1325,"volume":1432,"transactions":9,"vwap":907},"2025-11-19",7.06,62600,{"date":1434,"open":1425,"high":1435,"low":1249,"close":1323,"change":206,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1323},"2025-11-18",7.268,-0.42,72000,{"date":1439,"open":1440,"high":1441,"low":1381,"close":1431,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1431},"2025-11-17",7.8,7.9,-1.01,-12.52,193700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":20,"percent_change":926,"volume":1451,"transactions":9,"vwap":1450},"2025-11-14",8.02,8.5,7.85,8.07,80000,{"date":1453,"open":1454,"high":1455,"low":1440,"close":1447,"change":112,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2025-11-13",8.01,8.25,-0.12,64500,{"date":1459,"open":1460,"high":1461,"low":1440,"close":1462,"change":237,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-12",8,8.323,8.03,-1.59,55300,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-11-11",8.48,8.015,8.16,-0.32,-3.77,26300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1467,"change":815,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1467},"2025-11-10",8.33,8.7,8.327,2.17,28100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":260,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-07",8.18,8.55,7.83,8.3,-0.6,42500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":682,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-06",8.31,8.54,8.13,8.35,-2.68,39100,{"date":1497,"open":1498,"high":1498,"low":1492,"close":1499,"change":629,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-05",8.97,8.58,-2.94,62900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":206,"percent_change":229,"volume":1508,"transactions":9,"vwap":1507},"2025-11-04",8.77,8.9,8.61,8.84,41200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1233,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-03",8.96,9.12,8.64,8.87,-2.1,43600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":525,"percent_change":1181,"volume":1522,"transactions":9,"vwap":1520},"2025-10-31",8.92,9.06,8.637,37000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1525,"change":214,"percent_change":214,"volume":1528,"transactions":9,"vwap":1525},"2025-10-30",9.05,9.361,8.69,20100,{"date":1530,"open":1531,"high":1532,"low":1519,"close":1525,"change":875,"percent_change":870,"volume":1533,"transactions":9,"vwap":1525},"2025-10-29",9.37,9.737,41400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":237,"percent_change":765,"volume":1540,"transactions":9,"vwap":1539},"2025-10-28",9.43,9.75,9.23,9.29,39000,{"date":1542,"open":1543,"high":25,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":847,"transactions":9,"vwap":1545},"2025-10-27",9.55,9.34,9.42,-0.28,-2.89,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1262,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-24",9.44,9.71,9.222,9.7,4.41,38700,{"date":1557,"open":1558,"high":1550,"low":1558,"close":1539,"change":728,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1539},"2025-10-23",8.44,11.39,65100,{"date":1562,"open":1563,"high":1476,"low":1564,"close":1564,"change":682,"percent_change":1494,"volume":1565,"transactions":9,"vwap":1564},"2025-10-22",8.63,8.34,20000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":237,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-21",8.71,9.03,8.57,-1.49,23300,{"date":1574,"open":1569,"high":1569,"low":1476,"close":1476,"change":903,"percent_change":1575,"volume":612,"transactions":9,"vwap":1476},"2025-10-20",-3.33,{"date":1577,"open":1483,"high":1578,"low":1579,"close":1580,"change":737,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-17",9.08,8.42,9,1.81,65200,{"date":1584,"open":927,"high":1585,"low":1586,"close":1507,"change":903,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1507},"2025-10-16",9.32,8.642,-3.28,52500,{"date":1590,"open":1511,"high":1591,"low":1592,"close":1593,"change":290,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-15",9.36,8.83,9.14,1.67,51500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":815,"percent_change":722,"volume":1602,"transactions":9,"vwap":1601},"2025-10-14",8.76,9.096,8.53,8.99,35700,{"date":1604,"open":1527,"high":1578,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-10-13",8.4,8.81,0.34,4.01,83300,{"date":1611,"open":1525,"high":1612,"low":1490,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-10",9.295,8.47,-0.43,-4.83,57800,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1505,"change":875,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1505},"2025-10-09",9.25,8.2,-2.63,128200,{"date":1624,"open":1625,"high":1626,"low":1504,"close":1593,"change":290,"percent_change":1594,"volume":1627,"transactions":9,"vwap":1593},"2025-10-08",9.04,9.215,22700,{"date":1629,"open":1585,"high":1630,"low":1631,"close":1601,"change":1268,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1601},"2025-10-07",9.442,8.75,-3.54,49200,{"date":1635,"open":1544,"high":1636,"low":1538,"close":1585,"change":480,"percent_change":261,"volume":1637,"transactions":9,"vwap":1585},"2025-10-06",9.61,67000,{"date":1639,"open":1640,"high":1641,"low":927,"close":1642,"change":829,"percent_change":966,"volume":1643,"transactions":9,"vwap":1642},"2025-10-03",9.64,9.88,9.4,65500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1301,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-02",10.05,10.5,9.13,9.65,-3.5,123700,{"date":1653,"open":1553,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-01",10.195,9.635,10,0.36,3.73,78900,{"date":1661,"open":1539,"high":1553,"low":1662,"close":1640,"change":142,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1640},"2025-09-30",9.213,3.43,78100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1585,"change":1233,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1585},"2025-09-29",9.28,9.48,8.93,-2,83500,{"date":1673,"open":1674,"high":1553,"low":1675,"close":1674,"change":187,"percent_change":552,"volume":1676,"transactions":9,"vwap":1674},"2025-09-26",9.51,9.22,45300,{"date":1678,"open":1551,"high":1679,"low":1680,"close":1681,"change":682,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-25",9.95,9.39,9.68,-2.32,36200,{"date":1685,"open":1686,"high":1686,"low":1537,"close":1687,"change":829,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-24",10.58,9.91,-2.46,36300,{"date":1691,"open":1692,"high":1693,"low":1553,"close":1694,"change":187,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-23",10.85,11.3,10.16,-1.65,77300,{"date":1698,"open":1699,"high":1700,"low":1553,"close":1700,"change":1607,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-09-22",9.99,10.33,3.4,67200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1699,"change":1456,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1699},"2025-09-19",10.35,10.373,9.66,-1.19,63900,{"date":1711,"open":1712,"high":1713,"low":1551,"close":1714,"change":419,"percent_change":698,"volume":1715,"transactions":9,"vwap":1714},"2025-09-18",10.18,10.329,10.11,66900,{"date":1717,"open":1694,"high":1718,"low":1719,"close":1712,"change":206,"percent_change":1353,"volume":1720,"transactions":9,"vwap":1712},"2025-09-17",10.43,9.861,48200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1709,"transactions":9,"vwap":1725},"2025-09-16",11.02,11.025,10.21,-0.59,-5.46,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-09-15",9.86,11.07,10.8,1.06,10.88,161100,{"date":1737,"open":1531,"high":1738,"low":1662,"close":1739,"change":342,"percent_change":1065,"volume":1740,"transactions":9,"vwap":1739},"2025-09-12",9.976,9.74,72100,{"date":1742,"open":1536,"high":1743,"low":1744,"close":1675,"change":495,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1675},"2025-09-11",9.63,9.19,-2.12,52300,{"date":1748,"open":1749,"high":1730,"low":1545,"close":1545,"change":642,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1545},"2025-09-10",9.69,-3.19,40500,{"date":1753,"open":1649,"high":1754,"low":1755,"close":1756,"change":753,"percent_change":1757,"volume":851,"transactions":9,"vwap":1756},"2025-09-09",9.8,9.53,9.73,1.46,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":792,"percent_change":728,"volume":1764,"transactions":9,"vwap":1763},"2025-09-08",9.5,9.875,9.3,9.59,73500,{"date":1766,"open":1656,"high":1767,"low":1768,"close":1760,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1760},"2025-09-05",10.223,9.33,-0.46,-4.62,89500,{"date":1773,"open":1699,"high":1774,"low":1667,"close":1775,"change":20,"percent_change":616,"volume":1776,"transactions":9,"vwap":1775},"2025-09-04",10.29,9.96,134400,{"date":1778,"open":1779,"high":1779,"low":1619,"close":1687,"change":651,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1687},"2025-09-03",10.37,-1,135500,{"date":1783,"open":1784,"high":1784,"low":1631,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-02",10.55,10.01,-1.24,-11.02,274800,{"date":1790,"open":1791,"high":176,"low":1792,"close":1793,"change":1320,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-08-29",11.11,10.92,11.25,3.88,228500,{"date":1797,"open":1656,"high":1798,"low":1687,"close":1799,"change":541,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-08-28",11,10.83,12.46,385200,{"date":1803,"open":1606,"high":1804,"low":1527,"close":1743,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1743},"2025-08-27",9.82,0.97,11.2,154000,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":737,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-26",8.41,8.88,8.66,1.88,59800,{"date":1816,"open":1817,"high":1606,"low":1818,"close":1448,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1448},"2025-08-25",7.82,7.776,0.99,13.18,97000,{"date":1823,"open":1824,"high":1825,"low":914,"close":1826,"change":229,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-22",7.88,7.889,7.51,-4.33,20300,{"date":1830,"open":1831,"high":1832,"low":914,"close":1449,"change":214,"percent_change":214,"volume":1833,"transactions":9,"vwap":1449},"2025-08-21",7.86,7.96,19300,{"date":1835,"open":1462,"high":1462,"low":1836,"close":1449,"change":558,"percent_change":1837,"volume":861,"transactions":9,"vwap":1449},"2025-08-20",7.62,-1.88,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1460,"change":753,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1460},"2025-08-19",8.27,8.43,7.72,1.78,54000,{"date":1846,"open":1847,"high":1848,"low":914,"close":1831,"change":1657,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1831},"2025-08-18",7.78,8.23,4.8,129900,{"date":1852,"open":1853,"high":1854,"low":1328,"close":914,"change":260,"percent_change":1855,"volume":1856,"transactions":9,"vwap":914},"2025-08-15",7.35,7.79,-0.66,80800,{"date":1858,"open":1859,"high":1860,"low":1306,"close":1861,"change":328,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-14",7.6,7.674,7.55,0.53,63300,{"date":1865,"open":1381,"high":1440,"low":1300,"close":1826,"change":971,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1826},"2025-08-13",8.06,133700,{"date":1869,"open":679,"high":1870,"low":828,"close":1295,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1295},"2025-08-12",7.43,1.44,26.13,370400,{"date":1875,"open":1049,"high":1049,"low":1876,"close":382,"change":1877,"percent_change":229,"volume":1878,"transactions":9,"vwap":382},"2025-08-11",5.351,-0.019,22800,{"date":1880,"open":992,"high":1881,"low":401,"close":1882,"change":1883,"percent_change":1884,"volume":881,"transactions":9,"vwap":1882},"2025-08-08",5.658,5.529,-0.151,-2.66,{"date":1886,"open":1043,"high":1887,"low":417,"close":1887,"change":1888,"percent_change":452,"volume":1889,"transactions":9,"vwap":1887},"2025-08-07",5.68,0.27,5600,{"date":1891,"open":392,"high":1887,"low":1008,"close":970,"change":334,"percent_change":1892,"volume":1059,"transactions":9,"vwap":970},"2025-08-06",-1.64,{"date":1894,"open":392,"high":392,"low":1895,"close":392,"change":197,"percent_change":1896,"volume":844,"transactions":9,"vwap":392},"2025-08-05",5.143,4.56,{"date":1898,"open":1899,"high":410,"low":1899,"close":958,"change":269,"percent_change":1900,"volume":668,"transactions":9,"vwap":958},"2025-08-04",5.11,1.35,{"date":1902,"open":390,"high":390,"low":1899,"close":517,"change":1903,"percent_change":1884,"volume":1904,"transactions":9,"vwap":517},"2025-08-01",-0.142,28700,{"date":1906,"open":1021,"high":1021,"low":390,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-07-31",5.332,-0.068,-1.26,13000,{"date":1912,"open":1002,"high":959,"low":1002,"close":1008,"change":206,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1008},"2025-07-30",-0.55,16900,{"date":1916,"open":1002,"high":401,"low":400,"close":997,"change":341,"percent_change":971,"volume":748,"transactions":9,"vwap":997},"2025-07-29",{"date":1918,"open":1919,"high":1008,"low":1919,"close":1008,"change":926,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1008},"2025-07-28",4.84,12.97,58300,{"date":1923,"open":1033,"high":1924,"low":1925,"close":1926,"change":314,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-25",5.615,4.606,4.78,-15.4,97800,{"date":1930,"open":305,"high":305,"low":1931,"close":288,"change":334,"percent_change":1932,"volume":607,"transactions":9,"vwap":288},"2025-07-24",5.516,-1.57,{"date":1934,"open":195,"high":195,"low":382,"close":298,"change":228,"percent_change":1301,"volume":1935,"transactions":9,"vwap":298},"2025-07-23",19400,{"date":1937,"open":1938,"high":220,"low":1098,"close":327,"change":1360,"percent_change":198,"volume":1939,"transactions":9,"vwap":327},"2025-07-22",5.62,27000,{"date":1941,"open":570,"high":356,"low":570,"close":992,"change":1156,"percent_change":1942,"volume":891,"transactions":9,"vwap":992},"2025-07-21",1.84,{"date":1944,"open":1043,"high":1176,"low":410,"close":997,"change":328,"percent_change":159,"volume":1945,"transactions":9,"vwap":997},"2025-07-18",18400,{"date":1947,"open":305,"high":1948,"low":1949,"close":445,"change":1614,"percent_change":1950,"volume":1951,"transactions":9,"vwap":445},"2025-07-17",5.929,5.125,-7.39,115800,{"date":1953,"open":305,"high":1954,"low":305,"close":236,"change":328,"percent_change":941,"volume":1627,"transactions":9,"vwap":236},"2025-07-16",5.873,{"date":1956,"open":205,"high":1957,"low":298,"close":348,"change":260,"percent_change":1958,"volume":1113,"transactions":9,"vwap":348},"2025-07-15",5.862,-0.86,{"date":1960,"open":298,"high":235,"low":298,"close":226,"change":792,"percent_change":1961,"volume":1962,"transactions":9,"vwap":226},"2025-07-14",1.57,20900,{"date":1964,"open":348,"high":205,"low":1965,"close":298,"change":1017,"percent_change":1837,"volume":1966,"transactions":9,"vwap":298},"2025-07-11",5.687,6700,{"date":1968,"open":205,"high":205,"low":1969,"close":205,"change":792,"percent_change":1970,"volume":1971,"transactions":9,"vwap":205},"2025-07-10",5.613,1.56,12800,{"date":1973,"open":1887,"high":213,"low":982,"close":327,"change":753,"percent_change":1974,"volume":1975,"transactions":9,"vwap":327},"2025-07-09",2.49,39400,{"date":1977,"open":1210,"high":1978,"low":1931,"close":1938,"change":403,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1938},"2025-07-08",6.083,-6.33,36700,{"date":1982,"open":204,"high":828,"low":1983,"close":19,"change":1984,"percent_change":1485,"volume":1985,"transactions":9,"vwap":19},"2025-07-07",5.562,0.46,61000,{"date":1987,"open":959,"high":1134,"low":1002,"close":1134,"change":753,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1134},"2025-07-03",2.59,30700,{"date":1991,"open":437,"high":997,"low":1992,"close":1008,"change":53,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1008},"2025-07-02",5.085,9.98,32900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":107,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-01",4.82,4.983,4.77,4.91,1.24,18600,{"date":2004,"open":464,"high":464,"low":2005,"close":26,"change":651,"percent_change":2006,"volume":622,"transactions":9,"vwap":26},"2025-06-30",4.79,-2.02,{"date":2008,"open":1896,"high":463,"low":2009,"close":463,"change":2010,"percent_change":1656,"volume":2011,"transactions":9,"vwap":463},"2025-06-27",4.501,0.45,78600,{"date":2013,"open":1554,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":1361,"volume":2017,"transactions":9,"vwap":2014},"2025-06-26",4.5,4.32,0.145,7000,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":681,"percent_change":229,"volume":2023,"transactions":9,"vwap":2022},"2025-06-25",4.38,4.29,4.355,3800,{"date":2025,"open":2021,"high":2026,"low":2027,"close":2028,"change":214,"percent_change":214,"volume":1966,"transactions":9,"vwap":2028},"2025-06-24",4.371,4.271,4.37,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2028,"change":334,"percent_change":2006,"volume":2034,"transactions":9,"vwap":2028},"2025-06-23",4.4,4.486,4.25,16200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":328,"percent_change":67,"volume":2041,"transactions":9,"vwap":2040},"2025-06-20",4.514,4.54,4.44,4.46,10100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":107,"percent_change":2048,"volume":691,"transactions":9,"vwap":2047},"2025-06-18",4.31,4.45,4.3,4.42,1.38,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":525,"percent_change":1360,"volume":2054,"transactions":9,"vwap":2053},"2025-06-17",4.27,4.39,4.36,6000,{"date":2056,"open":2057,"high":2047,"low":2058,"close":2057,"change":1156,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-06-16",4.35,4.26,2.35,16500,{"date":2062,"open":2057,"high":2057,"low":2033,"close":2033,"change":438,"percent_change":1750,"volume":881,"transactions":9,"vwap":2033},"2025-06-13",{"date":2064,"open":2052,"high":2065,"low":2066,"close":2052,"change":269,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2052},"2025-06-12",4.43,4.22,1.62,23400,{"date":2070,"open":2057,"high":2020,"low":2066,"close":2015,"change":525,"percent_change":1360,"volume":1316,"transactions":9,"vwap":2015},"2025-06-11",{"date":2072,"open":2044,"high":2047,"low":2046,"close":2044,"change":681,"percent_change":1301,"volume":2073,"transactions":9,"vwap":2044},"2025-06-10",15800,{"date":2075,"open":2053,"high":2052,"low":2076,"close":2077,"change":2078,"percent_change":429,"volume":1374,"transactions":9,"vwap":2077},"2025-06-09",4.21,4.325,0.005,{"date":2080,"open":2039,"high":2039,"low":2081,"close":2015,"change":260,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2015},"2025-06-06",4.24,-1.14,16300,{"date":2085,"open":2040,"high":2086,"low":2015,"close":2028,"change":525,"percent_change":1360,"volume":1316,"transactions":9,"vwap":2028},"2025-06-05",4.554,{"date":2088,"open":2089,"high":2038,"low":2090,"close":2053,"change":558,"percent_change":1575,"volume":2091,"transactions":9,"vwap":2053},"2025-06-04",4.48,4.334,6100,{"date":2093,"open":2094,"high":2095,"low":2039,"close":2096,"change":753,"percent_change":2097,"volume":1005,"transactions":9,"vwap":2096},"2025-06-03",4.449,4.58,4.51,3.2,{"date":2099,"open":2040,"high":2014,"low":2100,"close":2028,"change":518,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2028},"2025-06-02",4.261,-0.91,13600,{"date":2104,"open":2022,"high":2105,"low":2106,"close":1554,"change":1156,"percent_change":2107,"volume":866,"transactions":9,"vwap":1554},"2025-05-30",4.476,4.23,2.32,{"date":2109,"open":2031,"high":2031,"low":2066,"close":2044,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2044},"2025-05-29",-0.051,-1.17,23500,{"date":2114,"open":2033,"high":2115,"low":2081,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-05-28",4.361,0.111,2.61,8400,{"date":2120,"open":1392,"high":1392,"low":2121,"close":2033,"change":229,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2033},"2025-05-27",4.2,-7.41,79800,{"date":2125,"open":2046,"high":2126,"low":2046,"close":1392,"change":375,"percent_change":2005,"volume":1472,"transactions":9,"vwap":1392},"2025-05-23",4.63,{"date":2128,"open":2129,"high":2020,"low":2130,"close":2020,"change":341,"percent_change":941,"volume":625,"transactions":9,"vwap":2020},"2025-05-22",4.28,4.277,{"date":2132,"open":2065,"high":2133,"low":2057,"close":2057,"change":237,"percent_change":2134,"volume":1217,"transactions":9,"vwap":2057},"2025-05-21",4.57,-2.9,{"date":2136,"open":2033,"high":2137,"low":2121,"close":2089,"change":1360,"percent_change":970,"volume":2138,"transactions":9,"vwap":2089},"2025-05-20",4.55,18700,{"date":2140,"open":2053,"high":2053,"low":2141,"close":2033,"change":558,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2033},"2025-05-19",4.09,-3.41,35300,{"date":2145,"open":2146,"high":1849,"low":2147,"close":2031,"change":792,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2031},"2025-05-16",4.02,3.861,2.09,76200,{"date":2151,"open":2152,"high":2052,"low":2153,"close":2044,"change":228,"percent_change":1769,"volume":2154,"transactions":9,"vwap":2044},"2025-05-15",4.33,4.08,13500,{"date":2156,"open":2028,"high":2039,"low":2157,"close":2152,"change":1017,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2152},"2025-05-14",4.12,-2.48,40800,{"date":2161,"open":2162,"high":2162,"low":2081,"close":2039,"change":518,"percent_change":2163,"volume":2154,"transactions":9,"vwap":2039},"2025-05-13",4.53,-0.89,{"date":2165,"open":2166,"high":2166,"low":2021,"close":2089,"change":341,"percent_change":1291,"volume":2167,"transactions":9,"vwap":2089},"2025-05-12",5.09,56100,{"date":2169,"open":2170,"high":1392,"low":2171,"close":2045,"change":342,"percent_change":2172,"volume":911,"transactions":9,"vwap":2045},"2025-05-09",3.93,3.92,13.23,{"date":2174,"open":2175,"high":2170,"low":2176,"close":2170,"change":600,"percent_change":2177,"volume":1258,"transactions":9,"vwap":2170},"2025-05-08",3.7,3.641,9.17,{"date":2179,"open":2180,"high":2181,"low":177,"close":2182,"change":412,"percent_change":971,"volume":777,"transactions":9,"vwap":2182},"2025-05-07",3.65,3.719,3.6,{"date":2184,"open":2180,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":1884,"volume":1162,"transactions":9,"vwap":2186},"2025-05-06",3.652,3.58,-0.098,{"date":2189,"open":2190,"high":2191,"low":2180,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-05",3.68,3.76,3.678,0.028,0.77,21800,{"date":2197,"open":2198,"high":2199,"low":2180,"close":2180,"change":651,"percent_change":2200,"volume":1627,"transactions":9,"vwap":2180},"2025-05-02",3.86,3.877,-2.67,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":228,"percent_change":2207,"volume":777,"transactions":9,"vwap":2206},"2025-05-01",3.81,3.87,3.747,3.75,-0.53,{"date":2209,"open":2210,"high":2210,"low":394,"close":394,"change":1017,"percent_change":2211,"volume":2212,"transactions":9,"vwap":394},"2025-04-30",3.89,-2.84,8700,{"date":2214,"open":2170,"high":2215,"low":2216,"close":1794,"change":412,"percent_change":342,"volume":717,"transactions":9,"vwap":1794},"2025-04-29",3.96,3.822,{"date":2218,"open":2219,"high":2215,"low":2220,"close":2198,"change":112,"percent_change":629,"volume":1994,"transactions":9,"vwap":2198},"2025-04-28",3.83,3.775,{"date":2222,"open":1161,"high":2223,"low":1161,"close":2204,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2204},"2025-04-25",3.991,0.041,1.07,10900,{"date":2228,"open":2229,"high":2230,"low":2191,"close":2231,"change":2232,"percent_change":616,"volume":2233,"transactions":9,"vwap":2231},"2025-04-24",3.78,3.91,3.829,0.019,17800,{"date":2235,"open":2236,"high":2204,"low":2206,"close":2203,"change":328,"percent_change":1733,"volume":984,"transactions":9,"vwap":2203},"2025-04-23",3.79,{"date":181,"open":2238,"high":2219,"low":2206,"close":394,"change":260,"percent_change":2239,"volume":2240,"transactions":9,"vwap":394},3.82,-1.31,22300]