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