[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CKX":3,"homepage-market-summary":31,"stock-historical-CKX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CKX","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},"CKX Lands, Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","CKX Lands Inc is a Louisiana corporation organized to receive non-producing mineral royalties spun off by a southwest Louisiana bank. It operates in three segments: Oil and Gas, Surface, and Timber. The company owns land and mineral interests and collects income through its ownership of oil and gas royalties, surface leases for farming, the right of way, and other uses, and timber sales. The company's oil and gas royalties are paid by the operators who own the wells, and timber income is paid by the highest bidder for the timber. It has small royalty interests in approximately 20 different producing oil and gas fields. Maximum revenue for the company is generated from the Timber segment.","2","Lake Charles, LA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.63,10.53,10.69,10.5,10.52,0.11,1.05,3513,417,10.5756,12.44,8.66,5186.464123504274,52.1,6832,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.25,5784,2110987.6049,-8.52,"2025-03-28",[183,184,191,199,206,215,225,236,246,254,263,272,282,291,301,309,317,326,336,343,351,360,367,373,381,389,395,402,411,419,429,438,447,457,466,475,483,491,498,506,511,517,521,527,533,538,542,547,553,559,566,571,573,578,583,591,594,601,607,614,620,622,627,633,639,645,650,655,661,666,670,677,680,684,690,692,697,699,704,707,712,714,717,723,728,733,738,740,746,750,754,757,759,763,771,778,782,786,791,796,799,803,806,811,816,821,827,831,836,838,840,842,844,848,850,854,857,859,862,864,867,870,874,876,879,882,886,889,893,899,902,905,907,909,913,916,920,923,928,932,937,939,943,946,949,951,954,957,959,963,965,967,971,975,980,984,988,992,996,1000,1003,1011,1017,1022,1026,1032,1035,1038,1041,1046,1049,1054,1057,1061,1064,1067,1072,1076,1079,1085,1089,1095,1098,1102,1106,1111,1114,1117,1124,1128,1132,1135,1139,1143,1146,1152,1156,1161,1165,1168,1170,1173,1177,1179,1181,1184,1186,1188,1192,1197,1199,1202,1205,1208,1210,1212,1214,1217,1221,1224,1229,1231,1233,1236,1238,1240,1242,1245,1247,1250,1252,1254,1256,1258,1262,1264,1267,1270,1274,1278,1280,1283,1287,1289,1292,1296,1298,1301,1303,1307,1310,1315,1319,1323,1327,1333,1340,1345,1348,1352,1356,1360,1362,1365,1368,1371,1373,1376,1381,1384,1386,1391,1394,1396,1398,1401,1406,1410,1412,1414,1416,1418,1422,1426,1429,1433,1437,1442,1446,1452,1457,1460,1464,1468,1470,1474,1476,1478,1481,1483,1485,1490,1494,1498,1503,1505,1508,1515,1517,1519,1522,1524,1526,1528,1530,1533,1536,1540,1545,1547,1551,1556,1558,1561,1564,1567,1569,1572,1574,1577,1579,1581,1583,1586,1589,1591,1594,1598,1600,1602,1607,1609,1611,1614,1618,1620,1623,1626,1629,1631,1633,1638,1641,1643,1647,1651,1654,1658,1660,1663,1668,1670,1674,1679,1683],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":148,"volume":188,"transactions":189,"vwap":190},"2026-10-01",10.49,0.04,4018.2065,80,10.4944,{"date":192,"open":186,"high":186,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",10.48,-0.21,-1.96,1179.2065,50,10.4871,{"date":200,"open":19,"high":18,"low":201,"close":18,"change":113,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",10.43,-0.09,5574.2065,107,10.5023,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",10.6635,10.7,-0.115,-1.06,1247.2065,67,10.6673,{"date":216,"open":217,"high":218,"low":17,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",10.96,11.28,10.815,-0.14,-1.28,6095.2065,207,10.7693,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",10.66,11.005,10.5101,10.955,-0.02,-0.18,4015.2065,176,10.7556,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",10.72,10.975,10.65,0.185,1.71,6263.2065,173,10.7455,{"date":247,"open":209,"high":248,"low":17,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",10.79,-0.47,-4.17,8875.2065,479,10.7086,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",10.58,11.26,0.65,6.13,5777.2065,62,10.9147,{"date":264,"open":209,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",10.74,10.61,0.1,0.95,4240.2065,142,10.7118,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",10.6,10.86,10.51,-0.3908,-3.59,1450.2065,70,10.7113,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",10.7501,10.9008,0.1508,1.4,1045.3006,128,10.8088,{"date":292,"open":18,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-09",10.7912,10.555,10.75,0.05,0.47,4838.2065,228,10.7002,{"date":302,"open":303,"high":303,"low":294,"close":209,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-08",10.905,-0.42,-3.78,6312.2065,106,10.751,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-04",11.12,0.42,3.93,667.2065,82,10.9576,{"date":318,"open":319,"high":320,"low":209,"close":209,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-03",10.85,11.15,-0.08,-0.74,2211.1065,130,10.9116,{"date":327,"open":328,"high":329,"low":19,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-02",10.59,11.5,10.78,-0.57,-5.02,15777,456,10.9805,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":231,"percent_change":232,"volume":340,"transactions":341,"vwap":342},"2026-08-31",11.34,11.35,3245.2065,158,11.4925,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-28",11.37,0.72,6.76,2588.2065,42,10.8282,{"date":352,"open":353,"high":240,"low":354,"close":240,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-27",10.475,10.45,-0.6,-5.33,692.2065,35,10.5289,{"date":361,"open":19,"high":362,"low":363,"close":362,"change":258,"percent_change":259,"volume":364,"transactions":365,"vwap":366},"2026-08-21",11.25,10.39,22424.2065,127,10.5033,{"date":368,"open":274,"high":274,"low":274,"close":274,"change":231,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",-0.19,747,43,10.6296,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-19",10.62,-0.1735,-1.61,331,73,10.6749,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",10.7935,0.1835,1.73,199,14,10.912,{"date":390,"open":227,"high":227,"low":266,"close":266,"change":202,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",-0.84,2036,97,10.6614,{"date":396,"open":397,"high":397,"low":209,"close":209,"change":398,"percent_change":399,"volume":400,"transactions":270,"vwap":401},"2026-08-14",11.45,0.09,0.85,6456,11.0358,{"date":403,"open":404,"high":405,"low":266,"close":266,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-13",10.9,11.365,-0.29,-2.66,4440,420,11.06,{"date":412,"open":413,"high":413,"low":404,"close":404,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",11,0.02,0.18,3522,894,10.8923,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",10.55,11.4999,10.88,0.3104,2.94,24129,937,10.9884,{"date":430,"open":431,"high":329,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",11.01,10.5696,-0.2604,-2.4,10467,135,11.0612,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",11.4,10.83,-0.245,-2.21,3324,734,11.1672,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",10.99,11.075,10.513,0.275,2.55,8695.9565,1232,10.8533,{"date":458,"open":410,"high":459,"low":248,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-28",11.3845,10.8,-0.1002,-0.92,20333,1204,10.8874,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-27",11.09,10.9002,-0.5598,-4.88,4641.6853,907,11.0804,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-22",11.46,0.16,1.42,2634.25,729,11.2319,{"date":484,"open":240,"high":329,"low":240,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-21",11.3,0.8,7.62,4601.339,658,11.2365,{"date":492,"open":19,"high":19,"low":19,"close":19,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-20",-0.53,-4.81,3632.25,1056,11.1205,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-07-17",10.41,11.29,11.03,0.03,0.27,7200,{"date":507,"open":413,"high":413,"low":413,"close":413,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":413},"2026-07-16",0.41,3.87,3700,{"date":512,"open":413,"high":413,"low":513,"close":328,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":328},"2026-07-15",10.35,-0.41,-3.73,8700,{"date":518,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":520,"transactions":9,"vwap":413},"2026-07-14",0,700,{"date":522,"open":276,"high":413,"low":523,"close":413,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":413},"2026-07-13",10.32,0.45,4.27,15000,{"date":528,"open":274,"high":460,"low":529,"close":421,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":421},"2026-07-10",10.33,0.19,1.83,5300,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":249,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-07-09",10.36,-4.34,1300,{"date":539,"open":339,"high":339,"low":209,"close":441,"change":540,"percent_change":541,"volume":505,"transactions":9,"vwap":441},"2026-07-08",-0.17,-1.55,{"date":543,"open":502,"high":339,"low":413,"close":413,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":413},"2026-07-07",-0.5,-4.35,3000,{"date":548,"open":320,"high":549,"low":413,"close":329,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":329},"2026-07-06",11.76,0.44,3.98,11800,{"date":554,"open":555,"high":556,"low":319,"close":410,"change":202,"percent_change":557,"volume":558,"transactions":9,"vwap":410},"2026-07-02",11.32,11.77,-0.81,16100,{"date":560,"open":561,"high":339,"low":562,"close":320,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":320},"2026-07-01",11.19,10.76,0.34,3.15,3800,{"date":567,"open":329,"high":329,"low":568,"close":568,"change":369,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-06-30",10.81,-1.73,2900,{"date":572,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":175,"transactions":9,"vwap":413},"2026-06-29",{"date":574,"open":575,"high":576,"low":413,"close":413,"change":544,"percent_change":545,"volume":577,"transactions":9,"vwap":413},"2026-06-26",11.51,11.53,7000,{"date":579,"open":580,"high":581,"low":580,"close":329,"change":123,"percent_change":582,"volume":537,"transactions":9,"vwap":329},"2026-06-25",11.27,11.75,2.22,{"date":584,"open":585,"high":586,"low":587,"close":362,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":362},"2026-06-24",11.7,11.84,11.17,-0.25,-2.17,6100,{"date":592,"open":329,"high":329,"low":329,"close":329,"change":113,"percent_change":202,"volume":593,"transactions":9,"vwap":329},"2026-06-23",500,{"date":595,"open":596,"high":597,"low":329,"close":575,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":575},"2026-06-22",11.85,11.99,-0.13,-1.12,7600,{"date":602,"open":585,"high":603,"low":555,"close":604,"change":267,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-06-18",11.8,11.64,0.87,19000,{"date":608,"open":609,"high":26,"low":576,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-17",11.93,11.54,-0.79,-6.41,20000,{"date":615,"open":423,"high":616,"low":17,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-16",12.33,1.33,12.09,37400,{"date":621,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":413},"2026-06-15",{"date":623,"open":535,"high":413,"low":535,"close":413,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":413},"2026-06-12",0.3,2.8,8400,{"date":628,"open":629,"high":630,"low":629,"close":209,"change":21,"percent_change":631,"volume":632,"transactions":9,"vwap":209},"2026-06-11",10.67,10.87,1.04,5500,{"date":634,"open":635,"high":635,"low":201,"close":328,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":328},"2026-06-10",10.97,0.24,2.32,15400,{"date":640,"open":641,"high":413,"low":642,"close":513,"change":398,"percent_change":643,"volume":644,"transactions":9,"vwap":513},"2026-06-09",10.29,10.26,0.88,41400,{"date":646,"open":647,"high":265,"low":648,"close":642,"change":519,"percent_change":519,"volume":649,"transactions":9,"vwap":642},"2026-06-08",10.46,10.15,9100,{"date":651,"open":375,"high":375,"low":642,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-06-05",-0.69,-6.3,600,{"date":656,"open":413,"high":413,"low":274,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-04",10.95,0.7,6.83,1100,{"date":662,"open":663,"high":413,"low":663,"close":663,"change":113,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-03",10.25,-0.1,800,{"date":667,"open":642,"high":642,"low":642,"close":642,"change":668,"percent_change":669,"volume":593,"transactions":9,"vwap":642},"2026-06-02",-0.04,-0.39,{"date":671,"open":672,"high":523,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-01",10.1,10.3,-0.33,-3.1,2600,{"date":678,"open":16,"high":16,"low":16,"close":16,"change":148,"percent_change":679,"volume":593,"transactions":9,"vwap":16},"2026-05-29",3.71,{"date":681,"open":16,"high":240,"low":663,"close":663,"change":369,"percent_change":682,"volume":683,"transactions":9,"vwap":663},"2026-05-28",-1.82,3900,{"date":685,"open":209,"high":295,"low":663,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-05-27",10.44,-0.07,-0.67,16200,{"date":691,"open":276,"high":276,"low":276,"close":276,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":276},"2026-05-26",{"date":693,"open":18,"high":18,"low":19,"close":276,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":276},"2026-05-22",-0.49,-4.45,3300,{"date":698,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":413},"2026-05-21",{"date":700,"open":413,"high":413,"low":523,"close":413,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":413},"2026-05-20",0.69,6.69,3600,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":706},"2026-05-19",10.31,{"date":708,"open":709,"high":709,"low":706,"close":706,"change":669,"percent_change":710,"volume":711,"transactions":9,"vwap":706},"2026-05-18",11.2,-3.64,400,{"date":713,"open":209,"high":209,"low":209,"close":209,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":209},"2026-05-15",{"date":715,"open":274,"high":431,"low":500,"close":209,"change":123,"percent_change":716,"volume":526,"transactions":9,"vwap":209},"2026-05-14",2.39,{"date":718,"open":719,"high":330,"low":720,"close":354,"change":721,"percent_change":722,"volume":570,"transactions":9,"vwap":354},"2026-05-13",10.42,10.4,-0.34,-3.15,{"date":724,"open":725,"high":362,"low":421,"close":248,"change":514,"percent_change":726,"volume":727,"transactions":9,"vwap":248},"2026-05-12",11.05,-3.66,65100,{"date":729,"open":413,"high":730,"low":642,"close":709,"change":563,"percent_change":731,"volume":732,"transactions":9,"vwap":709},"2026-05-11",11.86,3.13,163700,{"date":734,"open":275,"high":275,"low":275,"close":275,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":275},"2026-05-08",0.14,1.31,200,{"date":739,"open":238,"high":238,"low":238,"close":238,"change":113,"percent_change":202,"volume":660,"transactions":9,"vwap":238},"2026-05-07",{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":711,"transactions":9,"vwap":743},"2026-05-06",11.04,10.73,-0.36,-3.25,{"date":747,"open":257,"high":257,"low":468,"close":468,"change":598,"percent_change":748,"volume":749,"transactions":9,"vwap":468},"2026-05-05",-1.16,900,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":588,"percent_change":753,"volume":711,"transactions":9,"vwap":752},"2026-05-04",11.22,-2.18,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":756},"2026-05-01",11.47,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":756},"2026-04-30",{"date":760,"open":581,"high":761,"low":580,"close":756,"change":231,"percent_change":540,"volume":762,"transactions":9,"vwap":756},"2026-04-29",11.95,3100,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-04-28",10.94,11.49,10.91,0.55,5.03,4400,{"date":772,"open":773,"high":774,"low":375,"close":765,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":765},"2026-04-27",10.92,10.98,0.37,3.5,4100,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":297,"percent_change":97,"volume":593,"transactions":9,"vwap":781},"2026-04-24",10.17,10.57,{"date":783,"open":513,"high":513,"low":672,"close":672,"change":688,"percent_change":784,"volume":785,"transactions":9,"vwap":672},"2026-04-23",-6.22,1200,{"date":787,"open":354,"high":788,"low":354,"close":788,"change":789,"percent_change":790,"volume":749,"transactions":9,"vwap":788},"2026-04-22",10.77,0.46,4.46,{"date":792,"open":513,"high":793,"low":663,"close":706,"change":369,"percent_change":794,"volume":795,"transactions":9,"vwap":706},"2026-04-21",10.89,-1.81,13100,{"date":797,"open":19,"high":19,"low":19,"close":19,"change":664,"percent_change":798,"volume":660,"transactions":9,"vwap":19},"2026-04-20",-0.94,{"date":800,"open":19,"high":274,"low":19,"close":274,"change":801,"percent_change":802,"volume":660,"transactions":9,"vwap":274},"2026-04-17",0.21,2.02,{"date":804,"open":363,"high":363,"low":363,"close":363,"change":519,"percent_change":519,"volume":805,"transactions":9,"vwap":363},"2026-04-16",6,{"date":807,"open":328,"high":328,"low":363,"close":363,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":363},"2026-04-15",-0.31,-2.9,1500,{"date":812,"open":813,"high":814,"low":523,"close":209,"change":231,"percent_change":369,"volume":815,"transactions":9,"vwap":209},"2026-04-14",10.64,10.71,4000,{"date":817,"open":673,"high":238,"low":673,"close":238,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":238},"2026-04-13",0.5,4.89,12200,{"date":822,"open":209,"high":449,"low":823,"close":824,"change":744,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-04-10",10.02,10.22,-3.4,48800,{"date":828,"open":375,"high":375,"low":256,"close":256,"change":829,"percent_change":830,"volume":711,"transactions":9,"vwap":256},"2026-04-09",0.33,3.22,{"date":832,"open":19,"high":833,"low":834,"close":663,"change":721,"percent_change":835,"volume":590,"transactions":9,"vwap":663},"2026-04-08",10.68,10.18,-3.21,{"date":837,"open":328,"high":328,"low":328,"close":328,"change":519,"percent_change":519,"volume":520,"transactions":9,"vwap":328},"2026-04-07",{"date":839,"open":328,"high":328,"low":328,"close":328,"change":519,"percent_change":519,"volume":654,"transactions":9,"vwap":328},"2026-04-06",{"date":841,"open":328,"high":413,"low":780,"close":328,"change":636,"percent_change":637,"volume":593,"transactions":9,"vwap":328},"2026-04-02",{"date":843,"open":513,"high":513,"low":513,"close":513,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":513},"2026-04-01",{"date":845,"open":513,"high":513,"low":513,"close":513,"change":846,"percent_change":847,"volume":593,"transactions":9,"vwap":513},"2026-03-31",-0.64,-5.82,{"date":849,"open":449,"high":449,"low":449,"close":449,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":449},"2026-03-30",{"date":851,"open":449,"high":449,"low":449,"close":449,"change":398,"percent_change":852,"volume":853,"transactions":9,"vwap":449},"2026-03-27",0.83,300,{"date":855,"open":404,"high":404,"low":404,"close":404,"change":524,"percent_change":856,"volume":853,"transactions":9,"vwap":404},"2026-03-26",4.31,{"date":858,"open":354,"high":354,"low":354,"close":354,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":354},"2026-03-25",{"date":860,"open":354,"high":354,"low":354,"close":354,"change":296,"percent_change":861,"volume":711,"transactions":9,"vwap":354},"2026-03-24",0.48,{"date":863,"open":720,"high":720,"low":720,"close":720,"change":519,"percent_change":519,"volume":379,"transactions":9,"vwap":720},"2026-03-23",{"date":865,"open":535,"high":720,"low":535,"close":720,"change":694,"percent_change":866,"volume":665,"transactions":9,"vwap":720},"2026-03-20",-4.5,{"date":868,"open":404,"high":404,"low":793,"close":793,"change":550,"percent_change":869,"volume":593,"transactions":9,"vwap":793},"2026-03-19",4.21,{"date":871,"open":513,"high":423,"low":513,"close":354,"change":872,"percent_change":873,"volume":654,"transactions":9,"vwap":354},"2026-03-18",-0.3,-2.79,{"date":875,"open":295,"high":295,"low":295,"close":295,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":295},"2026-03-17",{"date":877,"open":686,"high":295,"low":686,"close":295,"change":872,"percent_change":878,"volume":175,"transactions":9,"vwap":295},"2026-03-16",-2.71,{"date":880,"open":788,"high":725,"low":788,"close":725,"change":881,"percent_change":89,"volume":711,"transactions":9,"vwap":725},"2026-03-13",0.36,{"date":883,"open":404,"high":404,"low":18,"close":18,"change":884,"percent_change":885,"volume":711,"transactions":9,"vwap":18},"2026-03-12",0.29,2.79,{"date":887,"open":265,"high":265,"low":513,"close":720,"change":296,"percent_change":861,"volume":888,"transactions":9,"vwap":720},"2026-03-11",1900,{"date":890,"open":209,"high":209,"low":513,"close":513,"change":355,"percent_change":891,"volume":892,"transactions":9,"vwap":513},"2026-03-10",-5.48,3200,{"date":894,"open":895,"high":896,"low":657,"close":657,"change":897,"percent_change":898,"volume":552,"transactions":9,"vwap":657},"2026-03-09",11.89,11.9,-0.06,-0.54,{"date":900,"open":597,"high":597,"low":413,"close":431,"change":668,"percent_change":744,"volume":901,"transactions":9,"vwap":431},"2026-03-06",4600,{"date":903,"open":725,"high":725,"low":725,"close":725,"change":519,"percent_change":519,"volume":904,"transactions":9,"vwap":725},"2026-03-05",3,{"date":906,"open":725,"high":725,"low":725,"close":725,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":725},"2026-03-04",{"date":908,"open":725,"high":725,"low":725,"close":725,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":725},"2026-03-03",{"date":910,"open":774,"high":725,"low":774,"close":725,"change":911,"percent_change":912,"volume":593,"transactions":9,"vwap":725},"2026-03-02",0.15,1.38,{"date":914,"open":413,"high":413,"low":319,"close":404,"change":664,"percent_change":915,"volume":888,"transactions":9,"vwap":404},"2026-02-27",-0.91,{"date":917,"open":752,"high":752,"low":413,"close":413,"change":884,"percent_change":918,"volume":919,"transactions":9,"vwap":413},"2026-02-26",2.71,2500,{"date":921,"open":814,"high":814,"low":814,"close":814,"change":148,"percent_change":922,"volume":737,"transactions":9,"vwap":814},"2026-02-25",3.68,{"date":924,"open":580,"high":580,"low":529,"close":529,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":529},"2026-02-24",-0.82,-7.35,1800,{"date":929,"open":431,"high":320,"low":431,"close":320,"change":391,"percent_change":930,"volume":931,"transactions":9,"vwap":320},"2026-02-23",-7.01,1600,{"date":933,"open":629,"high":597,"low":629,"close":597,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":597},"2026-02-20",1.49,14.19,9900,{"date":938,"open":19,"high":19,"low":19,"close":19,"change":113,"percent_change":664,"volume":749,"transactions":9,"vwap":19},"2026-02-19",{"date":940,"open":276,"high":276,"low":276,"close":276,"change":530,"percent_change":941,"volume":942,"transactions":9,"vwap":276},"2026-02-18",1.84,100,{"date":944,"open":523,"high":523,"low":523,"close":523,"change":249,"percent_change":945,"volume":737,"transactions":9,"vwap":523},"2026-02-17",-4.36,{"date":947,"open":16,"high":248,"low":16,"close":248,"change":911,"percent_change":948,"volume":537,"transactions":9,"vwap":248},"2026-02-13",1.41,{"date":950,"open":421,"high":330,"low":421,"close":813,"change":21,"percent_change":631,"volume":749,"transactions":9,"vwap":813},"2026-02-12",{"date":952,"open":266,"high":266,"low":17,"close":17,"change":687,"percent_change":953,"volume":810,"transactions":9,"vwap":17},"2026-02-11",-0.66,{"date":955,"open":274,"high":274,"low":274,"close":274,"change":398,"percent_change":956,"volume":660,"transactions":9,"vwap":274},"2026-02-10",0.86,{"date":958,"open":413,"high":413,"low":529,"close":276,"change":694,"percent_change":695,"volume":770,"transactions":9,"vwap":276},"2026-02-09",{"date":960,"open":413,"high":961,"low":413,"close":413,"change":519,"percent_change":519,"volume":962,"transactions":9,"vwap":413},"2026-02-06",11.13,2300,{"date":964,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":413},"2026-02-05",{"date":966,"open":431,"high":320,"low":413,"close":413,"change":113,"percent_change":202,"volume":785,"transactions":9,"vwap":413},"2026-02-04",{"date":968,"open":431,"high":969,"low":413,"close":431,"change":970,"percent_change":398,"volume":931,"transactions":9,"vwap":431},"2026-02-03",11.11,0.01,{"date":972,"open":973,"high":973,"low":275,"close":413,"change":296,"percent_change":789,"volume":974,"transactions":9,"vwap":413},"2026-02-02",11.6,7400,{"date":976,"open":977,"high":977,"low":657,"close":657,"change":978,"percent_change":979,"volume":665,"transactions":9,"vwap":657},"2026-01-30",11.1,-0.27,-2.41,{"date":981,"open":982,"high":982,"low":404,"close":752,"change":897,"percent_change":493,"volume":983,"transactions":9,"vwap":752},"2026-01-29",11.33,2400,{"date":985,"open":362,"high":501,"low":709,"close":218,"change":986,"percent_change":987,"volume":931,"transactions":9,"vwap":218},"2026-01-28",0.07,0.62,{"date":989,"open":709,"high":257,"low":709,"close":990,"change":398,"percent_change":991,"volume":810,"transactions":9,"vwap":990},"2026-01-27",11.21,0.81,{"date":993,"open":320,"high":320,"low":413,"close":311,"change":504,"percent_change":994,"volume":995,"transactions":9,"vwap":311},"2026-01-26",2.49,9300,{"date":997,"open":629,"high":413,"low":629,"close":319,"change":415,"percent_change":998,"volume":999,"transactions":9,"vwap":319},"2026-01-23",1.69,4500,{"date":1001,"open":240,"high":814,"low":240,"close":629,"change":884,"percent_change":885,"volume":1002,"transactions":9,"vwap":629},"2026-01-22",12500,{"date":1004,"open":1005,"high":568,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-01-21",9.26,9.24,10.38,1.18,12.83,33500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":232,"percent_change":1016,"volume":570,"transactions":9,"vwap":1015},"2026-01-20",9.3,9.4,9.2,-1.92,{"date":1018,"open":1019,"high":1020,"low":1015,"close":1020,"change":530,"percent_change":1021,"volume":999,"transactions":9,"vwap":1020},"2026-01-16",9.25,9.38,2.07,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":897,"percent_change":1025,"volume":711,"transactions":9,"vwap":1024},"2026-01-15",9.19,-0.65,{"date":1027,"open":1028,"high":1019,"low":1029,"close":1019,"change":414,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-01-14",9.15,8.98,0.22,20300,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1034},"2026-01-13",9.23,{"date":1036,"open":1034,"high":1034,"low":1034,"close":1034,"change":398,"percent_change":1037,"volume":962,"transactions":9,"vwap":1034},"2026-01-12",0.98,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1040},"2026-01-09",9.14,{"date":1042,"open":1043,"high":1019,"low":1044,"close":1040,"change":519,"percent_change":519,"volume":1045,"transactions":9,"vwap":1040},"2026-01-08",9.16,8.76,36300,{"date":1047,"open":1048,"high":1040,"low":1048,"close":1040,"change":187,"percent_change":550,"volume":737,"transactions":9,"vwap":1040},"2026-01-07",9.11,{"date":1050,"open":1028,"high":1043,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":520,"transactions":9,"vwap":1051},"2026-01-06",9.1,-0.05,-0.55,{"date":1055,"open":1051,"high":1015,"low":1051,"close":1028,"change":519,"percent_change":519,"volume":1056,"transactions":9,"vwap":1028},"2026-01-05",2700,{"date":1058,"open":1028,"high":1013,"low":1059,"close":1028,"change":519,"percent_change":519,"volume":1060,"transactions":9,"vwap":1028},"2026-01-02",9.09,10400,{"date":1062,"open":1028,"high":1063,"low":1028,"close":1028,"change":588,"percent_change":407,"volume":888,"transactions":9,"vwap":1028},"2025-12-31",9.22,{"date":1065,"open":1014,"high":1014,"low":1014,"close":1014,"change":897,"percent_change":1066,"volume":749,"transactions":9,"vwap":1014},"2025-12-30",-0.63,{"date":1068,"open":1043,"high":1069,"low":1028,"close":1070,"change":970,"percent_change":21,"volume":1071,"transactions":9,"vwap":1070},"2025-12-29",9.48,9.46,6800,{"date":1073,"open":1024,"high":1074,"low":1024,"close":1075,"change":519,"percent_change":519,"volume":785,"transactions":9,"vwap":1075},"2025-12-26",9.53,9.45,{"date":1077,"open":1005,"high":1075,"low":1005,"close":1075,"change":624,"percent_change":1078,"volume":593,"transactions":9,"vwap":1075},"2025-12-24",3.28,{"date":1080,"open":1081,"high":1006,"low":1081,"close":1028,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1028},"2025-12-23",9,-0.32,-3.38,19300,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":829,"percent_change":1088,"volume":942,"transactions":9,"vwap":1087},"2025-12-22",9.47,3.61,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1040,"change":872,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1040},"2025-12-19",9.35,9.04,-3.18,2000,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1097},"2025-12-18",9.44,{"date":1099,"open":1097,"high":1097,"low":1005,"close":1097,"change":1100,"percent_change":1101,"volume":676,"transactions":9,"vwap":1097},"2025-12-17",-0.23,-2.38,{"date":1103,"open":1091,"high":1104,"low":1091,"close":1104,"change":1105,"percent_change":852,"volume":654,"transactions":9,"vwap":1104},"2025-12-16",9.67,0.08,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1108,"change":636,"percent_change":1110,"volume":665,"transactions":9,"vwap":1108},"2025-12-15",9.59,9.42,2.57,{"date":1112,"open":1013,"high":1097,"low":1013,"close":1091,"change":1113,"percent_change":1082,"volume":785,"transactions":9,"vwap":1091},"2025-12-12",-0.03,{"date":1115,"open":1020,"high":1020,"low":1028,"close":1020,"change":21,"percent_change":61,"volume":1116,"transactions":9,"vwap":1020},"2025-12-11",1700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":540,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2025-12-10",9.51,9.56,9.27,-1.8,5100,{"date":1125,"open":1119,"high":1119,"low":1097,"close":1097,"change":1126,"percent_change":1127,"volume":983,"transactions":9,"vwap":1097},"2025-12-09",-0.26,-2.68,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":519,"percent_change":519,"volume":1131,"transactions":9,"vwap":1130},"2025-12-08",9.7,12,{"date":1133,"open":1104,"high":1130,"low":1104,"close":1130,"change":503,"percent_change":1134,"volume":1094,"transactions":9,"vwap":1130},"2025-12-05",0.31,{"date":1136,"open":673,"high":673,"low":1005,"close":1104,"change":1137,"percent_change":1138,"volume":505,"transactions":9,"vwap":1104},"2025-12-04",-0.78,-7.46,{"date":1140,"open":1141,"high":354,"low":1141,"close":354,"change":987,"percent_change":1142,"volume":593,"transactions":9,"vwap":354},"2025-12-03",9.85,6.31,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1145},"2025-12-02",9.83,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1145,"change":153,"percent_change":1151,"volume":1031,"transactions":9,"vwap":1145},"2025-12-01",9.75,9.84,9.52,3.69,{"date":1153,"open":27,"high":1154,"low":27,"close":1069,"change":296,"percent_change":1155,"volume":785,"transactions":9,"vwap":1069},"2025-11-28",10,0.53,{"date":1157,"open":363,"high":363,"low":1051,"close":1158,"change":688,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2025-11-26",9.43,-6.63,7900,{"date":1162,"open":1163,"high":1163,"low":672,"close":672,"change":664,"percent_change":1164,"volume":510,"transactions":9,"vwap":672},"2025-11-25",10.21,-0.98,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1167},"2025-11-24",10.2,{"date":1169,"open":1167,"high":1167,"low":1167,"close":1167,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1167},"2025-11-21",{"date":1171,"open":1163,"high":1163,"low":1167,"close":1167,"change":414,"percent_change":1172,"volume":175,"transactions":9,"vwap":1167},"2025-11-20",0.2,{"date":1174,"open":673,"high":673,"low":834,"close":834,"change":1175,"percent_change":1176,"volume":983,"transactions":9,"vwap":834},"2025-11-19",-0.12,-1.17,{"date":1178,"open":673,"high":673,"low":673,"close":673,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":673},"2025-11-18",{"date":1180,"open":673,"high":673,"low":673,"close":673,"change":1113,"percent_change":406,"volume":853,"transactions":9,"vwap":673},"2025-11-17",{"date":1182,"open":1183,"high":513,"low":1163,"close":529,"change":414,"percent_change":530,"volume":919,"transactions":9,"vwap":529},"2025-11-14",10.23,{"date":1185,"open":706,"high":706,"low":706,"close":706,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":706},"2025-11-13",{"date":1187,"open":706,"high":706,"low":706,"close":706,"change":970,"percent_change":267,"volume":737,"transactions":9,"vwap":706},"2025-11-12",{"date":1189,"open":1190,"high":1190,"low":673,"close":673,"change":1191,"percent_change":356,"volume":711,"transactions":9,"vwap":673},"2025-11-11",10.34,-0.58,{"date":1193,"open":274,"high":423,"low":673,"close":423,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":423},"2025-11-10",0.28,2.64,6900,{"date":1198,"open":274,"high":274,"low":274,"close":274,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":274},"2025-11-07",{"date":1200,"open":1201,"high":274,"low":1201,"close":274,"change":267,"percent_change":268,"volume":520,"transactions":9,"vwap":274},"2025-11-06",10.47,{"date":1203,"open":19,"high":19,"low":19,"close":19,"change":153,"percent_change":1204,"volume":737,"transactions":9,"vwap":19},"2025-11-05",3.45,{"date":1206,"open":823,"high":276,"low":823,"close":648,"change":744,"percent_change":1207,"volume":785,"transactions":9,"vwap":648},"2025-11-04",-3.43,{"date":1209,"open":276,"high":276,"low":276,"close":276,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":276},"2025-11-03",{"date":1211,"open":276,"high":276,"low":276,"close":276,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":276},"2025-10-31",{"date":1213,"open":276,"high":276,"low":276,"close":276,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":276},"2025-10-30",{"date":1215,"open":276,"high":20,"low":276,"close":276,"change":668,"percent_change":1216,"volume":888,"transactions":9,"vwap":276},"2025-10-29",-0.38,{"date":1218,"open":256,"high":209,"low":421,"close":421,"change":1219,"percent_change":1220,"volume":175,"transactions":9,"vwap":421},"2025-10-28",-0.16,-1.49,{"date":1222,"open":562,"high":562,"low":814,"close":814,"change":668,"percent_change":1223,"volume":665,"transactions":9,"vwap":814},"2025-10-27",-0.37,{"date":1225,"open":256,"high":1226,"low":256,"close":295,"change":267,"percent_change":1227,"volume":1228,"transactions":9,"vwap":295},"2025-10-24",10.93,0.94,2100,{"date":1230,"open":240,"high":240,"low":240,"close":240,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":240},"2025-10-23",{"date":1232,"open":240,"high":240,"low":240,"close":240,"change":296,"percent_change":297,"volume":853,"transactions":9,"vwap":240},"2025-10-22",{"date":1234,"open":274,"high":274,"low":274,"close":274,"change":664,"percent_change":1235,"volume":853,"transactions":9,"vwap":274},"2025-10-21",-0.93,{"date":1237,"open":209,"high":209,"low":209,"close":209,"change":503,"percent_change":1194,"volume":654,"transactions":9,"vwap":209},"2025-10-20",{"date":1239,"open":629,"high":629,"low":629,"close":629,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":629},"2025-10-17",{"date":1241,"open":629,"high":629,"low":629,"close":629,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":629},"2025-10-16",{"date":1243,"open":256,"high":449,"low":256,"close":629,"change":187,"percent_change":148,"volume":1244,"transactions":9,"vwap":629},"2025-10-15",2800,{"date":1246,"open":16,"high":16,"low":16,"close":16,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":16},"2025-10-14",{"date":1248,"open":217,"high":217,"low":421,"close":16,"change":674,"percent_change":1249,"volume":974,"transactions":9,"vwap":16},"2025-10-13",-3.01,{"date":1251,"open":217,"high":217,"low":217,"close":217,"change":519,"percent_change":519,"volume":711,"transactions":9,"vwap":217},"2025-10-10",{"date":1253,"open":217,"high":217,"low":217,"close":217,"change":519,"percent_change":519,"volume":942,"transactions":9,"vwap":217},"2025-10-09",{"date":1255,"open":217,"high":217,"low":217,"close":217,"change":108,"percent_change":768,"volume":711,"transactions":9,"vwap":217},"2025-10-08",{"date":1257,"open":404,"high":502,"low":265,"close":404,"change":296,"percent_change":789,"volume":590,"transactions":9,"vwap":404},"2025-10-07",{"date":1259,"open":752,"high":440,"low":295,"close":319,"change":1260,"percent_change":1261,"volume":1056,"transactions":9,"vwap":319},"2025-10-06",-0.15,-1.36,{"date":1263,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":654,"transactions":9,"vwap":413},"2025-10-03",{"date":1265,"open":977,"high":977,"low":217,"close":413,"change":1052,"percent_change":1266,"volume":927,"transactions":9,"vwap":413},"2025-10-02",-0.45,{"date":1268,"open":410,"high":580,"low":413,"close":725,"change":202,"percent_change":557,"volume":1269,"transactions":9,"vwap":725},"2025-10-01",4300,{"date":1271,"open":218,"high":218,"low":1272,"close":1272,"change":1219,"percent_change":1273,"volume":520,"transactions":9,"vwap":1272},"2025-09-30",11.14,-1.42,{"date":1275,"open":485,"high":1276,"low":485,"close":485,"change":540,"percent_change":1277,"volume":665,"transactions":9,"vwap":485},"2025-09-29",11.31,-1.48,{"date":1279,"open":756,"high":756,"low":756,"close":756,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":756},"2025-09-26",{"date":1281,"open":756,"high":756,"low":756,"close":756,"change":220,"percent_change":1282,"volume":931,"transactions":9,"vwap":756},"2025-09-25",-1.21,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1113,"percent_change":1126,"volume":1286,"transactions":9,"vwap":1285},"2025-09-24",11.61,8200,{"date":1288,"open":604,"high":604,"low":604,"close":604,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":604},"2025-09-23",{"date":1290,"open":766,"high":604,"low":766,"close":604,"change":897,"percent_change":1291,"volume":749,"transactions":9,"vwap":604},"2025-09-22",-0.51,{"date":1293,"open":1294,"high":585,"low":1294,"close":585,"change":768,"percent_change":1295,"volume":660,"transactions":9,"vwap":585},"2025-09-19",11.69,4.93,{"date":1297,"open":320,"high":320,"low":320,"close":320,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":320},"2025-09-18",{"date":1299,"open":485,"high":555,"low":320,"close":320,"change":1260,"percent_change":1300,"volume":537,"transactions":9,"vwap":320},"2025-09-17",-1.33,{"date":1302,"open":485,"high":485,"low":485,"close":485,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":485},"2025-09-16",{"date":1304,"open":1305,"high":1305,"low":485,"close":485,"change":1172,"percent_change":1306,"volume":1094,"transactions":9,"vwap":485},"2025-09-15",11.39,1.8,{"date":1308,"open":756,"high":1309,"low":977,"close":977,"change":598,"percent_change":748,"volume":1071,"transactions":9,"vwap":977},"2025-09-12",11.79,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":593,"transactions":9,"vwap":1312},"2025-09-11",11.23,0.13,1.17,{"date":1316,"open":982,"high":982,"low":725,"close":977,"change":369,"percent_change":1317,"volume":1318,"transactions":9,"vwap":977},"2025-09-10",-1.68,5400,{"date":1320,"open":1321,"high":1321,"low":257,"close":501,"change":514,"percent_change":1322,"volume":810,"transactions":9,"vwap":501},"2025-09-09",12.01,-3.5,{"date":1324,"open":1325,"high":585,"low":752,"close":585,"change":1326,"percent_change":1235,"volume":175,"transactions":9,"vwap":585},"2025-09-08",11.24,-0.11,{"date":1328,"open":709,"high":1329,"low":709,"close":1330,"change":1100,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-09-05",11.87,11.81,-1.91,4200,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":872,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-09-04",12.45,11.43,12.04,-2.43,6500,{"date":1341,"open":709,"high":1342,"low":709,"close":1342,"change":1343,"percent_change":1048,"volume":1344,"transactions":9,"vwap":1342},"2025-09-03",12.34,1.03,15700,{"date":1346,"open":413,"high":1347,"low":413,"close":1276,"change":194,"percent_change":682,"volume":927,"transactions":9,"vwap":1276},"2025-09-02",11.38,{"date":1349,"open":320,"high":1350,"low":410,"close":1350,"change":369,"percent_change":1351,"volume":660,"transactions":9,"vwap":1350},"2025-08-29",11.52,-1.62,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":54,"percent_change":1355,"volume":927,"transactions":9,"vwap":1354},"2025-08-28",11.71,4.37,{"date":1357,"open":1358,"high":752,"low":413,"close":752,"change":202,"percent_change":1359,"volume":570,"transactions":9,"vwap":752},"2025-08-27",11.16,-0.8,{"date":1361,"open":1276,"high":1276,"low":1276,"close":1276,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1276},"2025-08-26",{"date":1363,"open":1276,"high":1276,"low":1276,"close":1276,"change":519,"percent_change":519,"volume":1364,"transactions":9,"vwap":1276},"2025-08-25",2,{"date":1366,"open":752,"high":1276,"low":413,"close":1276,"change":624,"percent_change":1367,"volume":665,"transactions":9,"vwap":1276},"2025-08-22",2.72,{"date":1369,"open":431,"high":431,"low":431,"close":431,"change":220,"percent_change":1370,"volume":737,"transactions":9,"vwap":431},"2025-08-21",-1.26,{"date":1372,"open":320,"high":320,"low":320,"close":320,"change":1326,"percent_change":1164,"volume":853,"transactions":9,"vwap":320},"2025-08-20",{"date":1374,"open":1276,"high":1276,"low":977,"close":257,"change":1375,"percent_change":1016,"volume":1228,"transactions":9,"vwap":257},"2025-08-19",-0.22,{"date":1377,"open":1378,"high":549,"low":1336,"close":1379,"change":1082,"percent_change":878,"volume":1380,"transactions":9,"vwap":1379},"2025-08-18",11.57,11.48,16900,{"date":1382,"open":1131,"high":1131,"low":575,"close":603,"change":687,"percent_change":1383,"volume":546,"transactions":9,"vwap":603},"2025-08-15",-0.59,{"date":1385,"open":1294,"high":1131,"low":576,"close":1329,"change":801,"percent_change":1306,"volume":654,"transactions":9,"vwap":1329},"2025-08-14",{"date":1387,"open":1330,"high":1330,"low":1388,"close":1389,"change":202,"percent_change":1390,"volume":660,"transactions":9,"vwap":1389},"2025-08-13",11.62,11.66,-0.77,{"date":1392,"open":596,"high":596,"low":581,"close":581,"change":588,"percent_change":1393,"volume":853,"transactions":9,"vwap":581},"2025-08-12",-2.08,{"date":1395,"open":397,"high":1131,"low":397,"close":1131,"change":1172,"percent_change":998,"volume":931,"transactions":9,"vwap":1131},"2025-08-11",{"date":1397,"open":603,"high":603,"low":603,"close":603,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":603},"2025-08-08",{"date":1399,"open":1309,"high":603,"low":1309,"close":603,"change":636,"percent_change":1400,"volume":654,"transactions":9,"vwap":603},"2025-08-07",2.08,{"date":1402,"open":1378,"high":1378,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":660,"transactions":9,"vwap":1403},"2025-08-06",11.56,-0.4,-3.34,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":519,"percent_change":519,"volume":1409,"transactions":9,"vwap":1408},"2025-08-05",11.96,248,{"date":1411,"open":1131,"high":1131,"low":1408,"close":1408,"change":970,"percent_change":1105,"volume":520,"transactions":9,"vwap":1408},"2025-08-04",{"date":1413,"open":761,"high":761,"low":761,"close":761,"change":897,"percent_change":544,"volume":737,"transactions":9,"vwap":761},"2025-08-01",{"date":1415,"open":1321,"high":1321,"low":1321,"close":1321,"change":970,"percent_change":1105,"volume":665,"transactions":9,"vwap":1321},"2025-07-31",{"date":1417,"open":1131,"high":1131,"low":1131,"close":1131,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1131},"2025-07-30",{"date":1419,"open":1420,"high":1421,"low":1420,"close":1131,"change":1113,"percent_change":588,"volume":777,"transactions":9,"vwap":1131},"2025-07-29",11.67,12.36,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":897,"percent_change":544,"volume":1244,"transactions":9,"vwap":1425},"2025-07-28",12.67,12.03,{"date":1427,"open":618,"high":618,"low":618,"close":618,"change":563,"percent_change":1428,"volume":737,"transactions":9,"vwap":618},"2025-07-25",2.89,{"date":1430,"open":1431,"high":1431,"low":604,"close":581,"change":1105,"percent_change":701,"volume":1432,"transactions":9,"vwap":581},"2025-07-24",12.6,33400,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1420,"change":398,"percent_change":133,"volume":931,"transactions":9,"vwap":1420},"2025-07-23",11.58,11.97,{"date":1438,"open":581,"high":1439,"low":1435,"close":1435,"change":1175,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1435},"2025-07-22",11.91,-1.03,12900,{"date":1443,"open":576,"high":1444,"low":576,"close":585,"change":652,"percent_change":1445,"volume":901,"transactions":9,"vwap":585},"2025-07-21",12.47,-5.57,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":267,"percent_change":991,"volume":1451,"transactions":9,"vwap":1449},"2025-07-18",12.23,12.39,12.22,2200,{"date":1453,"open":1436,"high":1454,"low":1436,"close":1455,"change":508,"percent_change":1204,"volume":1456,"transactions":9,"vwap":1455},"2025-07-17",12.87,12.29,18500,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":519,"percent_change":519,"volume":1364,"transactions":9,"vwap":1459},"2025-07-16",11.88,{"date":1461,"open":1378,"high":1462,"low":431,"close":1459,"change":530,"percent_change":1463,"volume":901,"transactions":9,"vwap":1459},"2025-07-15",11.94,1.63,{"date":1465,"open":1466,"high":1294,"low":1466,"close":1294,"change":986,"percent_change":1467,"volume":565,"transactions":9,"vwap":1294},"2025-07-14",11.02,0.6,{"date":1469,"open":1388,"high":1388,"low":1388,"close":1388,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1388},"2025-07-11",{"date":1471,"open":657,"high":1388,"low":657,"close":1388,"change":1472,"percent_change":1473,"volume":1286,"transactions":9,"vwap":1388},"2025-07-10",0.82,7.59,{"date":1475,"open":413,"high":468,"low":460,"close":460,"change":986,"percent_change":258,"volume":1094,"transactions":9,"vwap":460},"2025-07-09",{"date":1477,"open":743,"high":742,"low":227,"close":743,"change":687,"percent_change":1025,"volume":762,"transactions":9,"vwap":743},"2025-07-08",{"date":1479,"open":765,"high":1325,"low":460,"close":460,"change":664,"percent_change":462,"volume":1480,"transactions":9,"vwap":460},"2025-07-07",7100,{"date":1482,"open":404,"high":1358,"low":404,"close":404,"change":986,"percent_change":258,"volume":654,"transactions":9,"vwap":404},"2025-07-03",{"date":1484,"open":502,"high":502,"low":441,"close":441,"change":668,"percent_change":1223,"volume":962,"transactions":9,"vwap":441},"2025-07-02",{"date":1486,"open":274,"high":177,"low":663,"close":630,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":630},"2025-07-01",0.17,1.59,133700,{"date":1491,"open":19,"high":501,"low":19,"close":209,"change":1487,"percent_change":1492,"volume":1493,"transactions":9,"vwap":209},"2025-06-30",1.61,22800,{"date":1495,"open":209,"high":440,"low":19,"close":17,"change":1260,"percent_change":1496,"volume":1497,"transactions":9,"vwap":17},"2025-06-27",-1.4,19400,{"date":1499,"open":354,"high":397,"low":354,"close":833,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":833},"2025-06-26",0.23,2.2,28600,{"date":1504,"open":354,"high":354,"low":354,"close":354,"change":519,"percent_change":519,"volume":47,"transactions":9,"vwap":354},"2025-06-25",{"date":1506,"open":833,"high":568,"low":354,"close":354,"change":202,"percent_change":1507,"volume":810,"transactions":9,"vwap":354},"2025-06-24",-0.85,{"date":1509,"open":276,"high":1510,"low":1511,"close":1512,"change":598,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-06-23",12.84,10.06,10.54,-1.22,191500,{"date":1516,"open":629,"high":629,"low":629,"close":629,"change":519,"percent_change":519,"volume":1154,"transactions":9,"vwap":629},"2025-06-20",{"date":1518,"open":629,"high":629,"low":629,"close":629,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":629},"2025-06-18",{"date":1520,"open":629,"high":773,"low":629,"close":629,"change":1113,"percent_change":1521,"volume":785,"transactions":9,"vwap":629},"2025-06-17",-0.28,{"date":1523,"open":449,"high":449,"low":209,"close":209,"change":884,"percent_change":885,"volume":593,"transactions":9,"vwap":209},"2025-06-16",{"date":1525,"open":186,"high":186,"low":1167,"close":500,"change":220,"percent_change":1300,"volume":888,"transactions":9,"vwap":500},"2025-06-13",{"date":1527,"open":186,"high":788,"low":186,"close":421,"change":519,"percent_change":519,"volume":888,"transactions":9,"vwap":421},"2025-06-12",{"date":1529,"open":186,"high":793,"low":186,"close":421,"change":1126,"percent_change":979,"volume":1094,"transactions":9,"vwap":421},"2025-06-11",{"date":1531,"open":568,"high":568,"low":568,"close":568,"change":519,"percent_change":519,"volume":1532,"transactions":9,"vwap":568},"2025-06-10",27,{"date":1534,"open":274,"high":319,"low":1201,"close":568,"change":1105,"percent_change":1535,"volume":660,"transactions":9,"vwap":568},"2025-06-09",0.75,{"date":1537,"open":20,"high":295,"low":1201,"close":743,"change":1266,"percent_change":1538,"volume":1539,"transactions":9,"vwap":743},"2025-06-06",-4.03,12600,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":737,"transactions":9,"vwap":1542},"2025-06-05",11.18,0.43,4,{"date":1546,"open":529,"high":765,"low":673,"close":295,"change":524,"percent_change":1355,"volume":1094,"transactions":9,"vwap":295},"2025-06-04",{"date":1548,"open":375,"high":449,"low":642,"close":673,"change":1404,"percent_change":1549,"volume":1550,"transactions":9,"vwap":673},"2025-06-03",-3.74,27200,{"date":1552,"open":431,"high":969,"low":266,"close":209,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":209},"2025-06-02",-0.2,-1.83,41700,{"date":1557,"open":404,"high":404,"low":404,"close":404,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":404},"2025-05-30",{"date":1559,"open":773,"high":773,"low":404,"close":404,"change":1052,"percent_change":1560,"volume":665,"transactions":9,"vwap":404},"2025-05-29",-0.46,{"date":1562,"open":1379,"high":1379,"low":404,"close":657,"change":669,"percent_change":1563,"volume":962,"transactions":9,"vwap":657},"2025-05-28",-3.44,{"date":1565,"open":404,"high":338,"low":404,"close":338,"change":1326,"percent_change":1566,"volume":175,"transactions":9,"vwap":338},"2025-05-27",-0.96,{"date":1568,"open":397,"high":397,"low":397,"close":397,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":397},"2025-05-23",{"date":1570,"open":218,"high":397,"low":218,"close":397,"change":415,"percent_change":1571,"volume":711,"transactions":9,"vwap":397},"2025-05-22",1.6,{"date":1573,"open":580,"high":580,"low":580,"close":580,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":580},"2025-05-21",{"date":1575,"open":580,"high":580,"low":580,"close":580,"change":519,"percent_change":519,"volume":1576,"transactions":9,"vwap":580},"2025-05-20",39,{"date":1578,"open":413,"high":580,"low":413,"close":580,"change":1113,"percent_change":978,"volume":711,"transactions":9,"vwap":580},"2025-05-19",{"date":1580,"open":397,"high":585,"low":485,"close":485,"change":296,"percent_change":550,"volume":1228,"transactions":9,"vwap":485},"2025-05-16",{"date":1582,"open":404,"high":362,"low":404,"close":362,"change":128,"percent_change":1151,"volume":1056,"transactions":9,"vwap":362},"2025-05-15",{"date":1584,"open":276,"high":319,"low":276,"close":319,"change":267,"percent_change":1585,"volume":175,"transactions":9,"vwap":319},"2025-05-14",0.93,{"date":1587,"open":319,"high":319,"low":17,"close":295,"change":588,"percent_change":1588,"volume":175,"transactions":9,"vwap":295},"2025-05-13",-2.27,{"date":1590,"open":413,"high":413,"low":413,"close":413,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":413},"2025-05-12",{"date":1592,"open":413,"high":413,"low":413,"close":413,"change":1313,"percent_change":1593,"volume":593,"transactions":9,"vwap":413},"2025-05-09",1.2,{"date":1595,"open":630,"high":630,"low":630,"close":630,"change":1596,"percent_change":1597,"volume":711,"transactions":9,"vwap":630},"2025-05-08",0.57,5.53,{"date":1599,"open":673,"high":673,"low":673,"close":673,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":673},"2025-05-07",{"date":1601,"open":673,"high":673,"low":673,"close":673,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":673},"2025-05-06",{"date":1603,"open":1604,"high":266,"low":673,"close":673,"change":1126,"percent_change":1605,"volume":1606,"transactions":9,"vwap":673},"2025-05-05",10.56,-2.46,5600,{"date":1608,"open":1604,"high":1604,"low":1604,"close":1604,"change":970,"percent_change":398,"volume":737,"transactions":9,"vwap":1604},"2025-05-02",{"date":1610,"open":375,"high":375,"low":421,"close":421,"change":503,"percent_change":884,"volume":520,"transactions":9,"vwap":421},"2025-05-01",{"date":1612,"open":513,"high":295,"low":673,"close":20,"change":1613,"percent_change":945,"volume":565,"transactions":9,"vwap":20},"2025-04-30",-0.48,{"date":1615,"open":328,"high":413,"low":328,"close":413,"change":1553,"percent_change":1616,"volume":1617,"transactions":9,"vwap":413},"2025-04-29",-1.79,11500,{"date":1619,"open":709,"high":709,"low":709,"close":709,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":709},"2025-04-28",{"date":1621,"open":413,"high":709,"low":413,"close":709,"change":258,"percent_change":1622,"volume":537,"transactions":9,"vwap":709},"2025-04-25",6.16,{"date":1624,"open":421,"high":421,"low":421,"close":421,"change":519,"percent_change":519,"volume":1625,"transactions":9,"vwap":421},"2025-04-24",26,{"date":1627,"open":431,"high":431,"low":421,"close":421,"change":1553,"percent_change":1628,"volume":711,"transactions":9,"vwap":421},"2025-04-23",-1.86,{"date":1630,"open":19,"high":295,"low":19,"close":295,"change":986,"percent_change":138,"volume":1451,"transactions":9,"vwap":295},"2025-04-22",{"date":1632,"open":16,"high":18,"low":1007,"close":833,"change":735,"percent_change":617,"volume":1094,"transactions":9,"vwap":833},"2025-04-21",{"date":1634,"open":275,"high":311,"low":1635,"close":1512,"change":544,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1512},"2025-04-17",10.04,-4.53,14000,{"date":1639,"open":742,"high":742,"low":742,"close":742,"change":735,"percent_change":1640,"volume":927,"transactions":9,"vwap":742},"2025-04-16",1.28,{"date":1642,"open":413,"high":413,"low":404,"close":404,"change":267,"percent_change":1585,"volume":749,"transactions":9,"vwap":404},"2025-04-15",{"date":1644,"open":274,"high":320,"low":274,"close":460,"change":669,"percent_change":1645,"volume":1646,"transactions":9,"vwap":460},"2025-04-14",-3.49,23000,{"date":1648,"open":265,"high":709,"low":19,"close":561,"change":789,"percent_change":1649,"volume":1650,"transactions":9,"vwap":561},"2025-04-11",4.29,30400,{"date":1652,"open":460,"high":709,"low":743,"close":743,"change":911,"percent_change":479,"volume":1653,"transactions":9,"vwap":743},"2025-04-10",10100,{"date":1655,"open":275,"high":413,"low":363,"close":256,"change":1656,"percent_change":1657,"volume":649,"transactions":9,"vwap":256},"2025-04-09",-0.56,-5.03,{"date":1659,"open":742,"high":362,"low":635,"close":1272,"change":897,"percent_change":898,"volume":1480,"transactions":9,"vwap":1272},"2025-04-08",{"date":1661,"open":1325,"high":440,"low":709,"close":709,"change":1521,"percent_change":1662,"volume":1456,"transactions":9,"vwap":709},"2025-04-07",-2.44,{"date":1664,"open":1131,"high":1131,"low":1665,"close":1379,"change":1216,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1379},"2025-04-04",11.41,-3.2,7300,{"date":1669,"open":1329,"high":1329,"low":329,"close":730,"change":519,"percent_change":519,"volume":919,"transactions":9,"vwap":730},"2025-04-03",{"date":1671,"open":973,"high":1329,"low":1672,"close":730,"change":563,"percent_change":1673,"volume":1056,"transactions":9,"vwap":730},"2025-04-02",11.55,2.95,{"date":1675,"open":761,"high":761,"low":1350,"close":1350,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1350},"2025-04-01",-0.35,-2.95,6200,{"date":1680,"open":1354,"high":1131,"low":1354,"close":1329,"change":123,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1329},"2025-03-31",2.15,11600,{"date":181,"open":555,"high":1684,"low":555,"close":1388,"change":624,"percent_change":1685,"volume":1196,"transactions":9,"vwap":1388},11.68,2.65]