[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MXC":3,"stock-historical-MXC":34,"homepage-market-summary":2151},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MXC","2026-10-06",{"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},"Mexco Energy Corporation","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Mexco Energy Corporation is an independent oil and gas company. It is engaged in the acquisition, exploration, development, and production of natural gas and crude oil properties located in the United States. The company carried out its operation in the Permian Basin of West Texas. It is focusing on two primary areas, the Delaware Basin located in the Western portion of the Permian Basin including Lea and Eddy Counties, New Mexico and Loving County, Texas, and the Midland Basin located in the Eastern portion of the Permian Basin including Reagan, Upton, Midland, Martin, Howard, and Glasscock Counties, Texas. The company generates revenue from Oil sales, Natural gas sales, oil and gas royalty interests.","4","Midland, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9425,0.1,"Annual",{"close":20,"open":21,"high":20,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.61,9.87,9.8,9.73,0.88,9.04,19287.984078,668,10.0961,16.48,7.16,23600.09320884462,37,8161,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},5.98,22133,8078623.39542,58,"2025-04-24",[45,46,55,65,76,86,95,105,115,124,133,144,155,165,174,185,194,204,215,224,234,245,254,264,275,283,292,300,310,319,330,338,348,358,367,377,386,395,404,413,422,430,439,449,459,467,475,484,492,501,510,521,530,539,549,559,568,576,583,590,598,605,609,615,622,629,636,643,651,657,665,668,673,679,686,693,701,707,714,722,729,735,742,749,757,764,768,774,779,784,790,795,803,807,814,817,822,828,832,837,844,851,857,862,867,873,879,886,893,898,903,910,918,922,928,933,939,944,949,956,960,966,971,978,983,989,993,999,1005,1010,1016,1022,1028,1033,1039,1044,1049,1056,1063,1069,1075,1082,1088,1095,1103,1110,1116,1123,1132,1139,1144,1151,1160,1169,1175,1181,1186,1191,1198,1206,1213,1219,1223,1230,1237,1244,1249,1256,1260,1267,1271,1274,1279,1285,1291,1299,1305,1311,1316,1320,1327,1331,1335,1340,1348,1353,1358,1363,1370,1373,1377,1381,1389,1395,1400,1406,1410,1413,1417,1424,1428,1433,1440,1443,1446,1452,1458,1463,1469,1474,1480,1483,1488,1492,1495,1499,1504,1509,1514,1517,1522,1526,1533,1536,1541,1546,1551,1555,1557,1560,1562,1565,1569,1574,1577,1580,1583,1588,1594,1598,1601,1607,1612,1615,1617,1625,1628,1634,1639,1643,1648,1650,1654,1660,1662,1665,1668,1672,1677,1681,1685,1689,1693,1699,1703,1705,1709,1715,1721,1728,1734,1737,1743,1748,1753,1758,1765,1770,1773,1776,1781,1787,1791,1793,1796,1799,1802,1805,1807,1810,1814,1818,1820,1824,1828,1831,1834,1839,1841,1846,1850,1853,1858,1860,1866,1871,1877,1882,1885,1889,1893,1896,1900,1903,1907,1912,1916,1919,1922,1925,1931,1934,1936,1941,1947,1954,1962,1971,1977,1981,1988,1994,1999,2005,2008,2013,2015,2020,2024,2029,2032,2037,2042,2047,2051,2055,2060,2067,2074,2079,2085,2089,2094,2099,2106,2110,2114,2118,2122,2126,2130,2134,2138,2143,2146],{"date":5,"open":21,"high":20,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":23,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-05",10.09,10.235,-0.33,-3.28,32611.548314,1493,10.0293,{"date":56,"open":57,"high":20,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-02",10.11,9.91,10.06,0.09,0.9,92886.3086,2488,10.164,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",10.13,10.4243,9.94,9.97,0.13,1.32,91425.508585,2353,10.1485,{"date":77,"open":78,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",10.18,9.82,9.84,-0.13,-1.3,1846.569982,106,9.8953,{"date":87,"open":88,"high":89,"low":90,"close":70,"change":91,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",9.7,10.3,9.5931,0,67356.5567,858,10.195,{"date":96,"open":97,"high":98,"low":99,"close":70,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",10.39,10.46,9.9525,-0.34,-3.3,5214.894223,227,10.233,{"date":106,"open":107,"high":108,"low":109,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",10.66,10.935,10.31,-0.47,-4.36,8277.428372,146,10.8018,{"date":116,"open":117,"high":118,"low":119,"close":119,"change":120,"percent_change":72,"volume":121,"transactions":122,"vwap":123},"2026-09-24",10.79,11.21,10.78,0.14,4171.2106,132,11.0098,{"date":125,"open":20,"high":126,"low":20,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-23",11.14,10.64,-0.29,-2.65,2452.318005,191,10.7945,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",10.97,11.1902,10.67,10.93,-0.07,-0.64,3177.8296,92,10.8188,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",11.32,11.52,10.74,11,-0.76,-6.46,12519.020475,397,11.0071,{"date":156,"open":157,"high":158,"low":159,"close":158,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",10.98,11.76,10.95,0.52,4.63,3900.9296,221,11.3992,{"date":166,"open":167,"high":168,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",10.717,11.24,0.25,2.27,30882.1526,340,10.9361,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",11.6,11.7602,10.84,10.99,-0.66,-5.67,64720.288651,598,11.1113,{"date":186,"open":187,"high":188,"low":179,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-15",11.2304,11.65,0.49,4.39,11625.335051,420,11.3454,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-14",10.92,11.16,10.58,0.3,2.76,148133.3026,635,10.7072,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-11",10.85,11.13,10.75,10.86,-0.39,-3.47,19546.823765,355,10.9156,{"date":216,"open":138,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-10",11.25,10.72,0.51,4.75,47397.995609,435,11.0184,{"date":225,"open":226,"high":227,"low":228,"close":148,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",11.11,11.19,10.6,-0.3,-2.72,83708.201157,611,10.8726,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-08",11.28,11.38,10.41,11.04,0.02,0.18,293478.915739,1595,10.795,{"date":246,"open":98,"high":146,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-04",10.22,11.02,0.4,3.77,341861.252413,1816,10.7403,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-03",10,10.71,10.62,0.67,6.73,480004.786609,2073,10.465,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",10.24,10.29,9.775,9.95,0.5354,5.69,194646.380378,1221,10.0317,{"date":276,"open":59,"high":59,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":122,"vwap":282},"2026-09-01",9.14,9.4146,-0.7354,-7.25,5608.6725,9.6697,{"date":284,"open":70,"high":285,"low":21,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-31",10.267,10.15,0.33,3.36,4408.9713,145,10.0151,{"date":293,"open":294,"high":79,"low":295,"close":79,"change":60,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-28",9.75,9.2641,0.92,7216.04821,648,9.6265,{"date":301,"open":302,"high":303,"low":304,"close":23,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",9.9,10.0106,9.31,-0.05,-0.51,21421.186,701,9.7581,{"date":311,"open":312,"high":67,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":309},"2026-08-26",9.525,9.27,9.78,0.2,2.09,30284.042233,1345,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",9.55,9.66,8.6501,9.58,-0.11,-1.14,16380.156469,557,9.5424,{"date":331,"open":21,"high":302,"low":332,"close":333,"change":315,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",9,9.69,2.11,23705.85852,844,9.1393,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":210,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",9.3,9.875,9.2008,9.49,-3.95,8682.347698,578,9.5628,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":17,"volume":355,"transactions":356,"vwap":357},"2026-08-20",9.99,10.19,9.649,9.88,0.01,16561.0111,224,9.9821,{"date":359,"open":360,"high":21,"low":361,"close":21,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-19",9.06,9.005,0.76,8.34,17132.36356,334,9.4105,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":17,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",9.1,9.225,8.89,9.11,1.11,2227.748029,204,9.0573,{"date":378,"open":304,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",9.77,9.01,-0.2999,-3.22,68445.994599,643,9.4264,{"date":387,"open":388,"high":388,"low":369,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",9.44,9.3099,-0.1351,-1.43,2136.001811,68,9.2495,{"date":396,"open":302,"high":256,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-13",9.09,9.445,-0.325,-3.33,12160.076884,215,9.6815,{"date":405,"open":406,"high":407,"low":406,"close":379,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-12",9.72,10.01,0.27,2.84,1306.857561,53,9.7618,{"date":414,"open":415,"high":416,"low":415,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",9.5,9.54,0.03,0.32,4946.972842,103,9.5631,{"date":423,"open":304,"high":424,"low":304,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",9.47,0.156,1.67,2449.7349,85,9.3533,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-07",9.4116,9.314,-0.141,-1.49,601.70692,88,9.2721,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-06",10.1656,9.24,9.455,0.035,0.37,1591.6289,79,9.5066,{"date":450,"open":332,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-05",10.32,8.81,9.42,0.6,6.8,126753.450031,1563,9.3054,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",8.82,0.17,1.97,844.7728,80,8.8696,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",8.65,-0.03,-0.35,656.04033,164,8.8666,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":81,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",9.079,9.15,8.68,-1.48,1714.309549,138,8.8604,{"date":485,"open":486,"high":487,"low":452,"close":452,"change":169,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",8.85,9.195,2.92,4269.893276,509,8.8735,{"date":493,"open":494,"high":332,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-29",8.95,8.56,-0.19,-2.17,4406.301866,237,8.8072,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-28",8.4112,8.75,-0.225,-2.51,1806.032144,387,8.6167,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",9.16,9.368,8.58,8.975,-0.1804,-1.97,6611.39194,368,9.0938,{"date":522,"open":523,"high":321,"low":25,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",9.37,9.1554,-0.0447,-0.49,1670.93797,86,9.2044,{"date":531,"open":532,"high":343,"low":360,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-23",9.4113,9.2001,-0.12,-1.29,13080.047171,187,9.3714,{"date":540,"open":541,"high":542,"low":504,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",9.23,9.615,9.3201,0.0902,0.98,27270.309172,381,9.2213,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",9.34,9.045,9.2299,0.0099,0.11,2704.847329,118,9.1887,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",8.7,9.22,0.43,4.89,8939.1401,222,9.0059,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-17",8.6,8.983,8.79,0.19,2.21,6400,{"date":577,"open":578,"high":579,"low":580,"close":570,"change":240,"percent_change":581,"volume":582,"transactions":9,"vwap":570},"2026-07-16",8.57,8.98,8.311,0.23,8600,{"date":584,"open":585,"high":586,"low":587,"close":514,"change":71,"percent_change":588,"volume":589,"transactions":9,"vwap":514},"2026-07-15",8.46,8.664,8.16,1.54,8800,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-14",8.655,8.04,8.45,-0.09,-1.05,3700,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":241,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-13",8.13,8.797,8.54,2.15,19300,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":91,"percent_change":91,"volume":608,"transactions":9,"vwap":607},"2026-07-10",8.36,2500,{"date":610,"open":611,"high":607,"low":612,"close":607,"change":71,"percent_change":613,"volume":614,"transactions":9,"vwap":607},"2026-07-09",8.23,7.83,1.58,5300,{"date":616,"open":617,"high":618,"low":619,"close":611,"change":71,"percent_change":620,"volume":621,"transactions":9,"vwap":611},"2026-07-08",8.236,8.505,8.11,1.6,12000,{"date":623,"open":624,"high":625,"low":612,"close":626,"change":627,"percent_change":36,"volume":628,"transactions":9,"vwap":626},"2026-07-07",7.85,8.12,8.1,0.08,8000,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-06",7.97,8.02,-0.119,-1.46,2600,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":608,"transactions":9,"vwap":639},"2026-07-02",7.81,8.139,7.8,0.139,1.74,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":646},"2026-07-01",7.73,8,7.508,0.521,6.97,9000,{"date":652,"open":653,"high":640,"low":653,"close":654,"change":655,"percent_change":656,"volume":635,"transactions":9,"vwap":654},"2026-06-30",7.32,7.479,0.169,2.31,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-29",8.2,7.2,7.31,-0.15,-2.01,19600,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":91,"percent_change":91,"volume":393,"transactions":9,"vwap":667},"2026-06-26",7.46,{"date":669,"open":670,"high":667,"low":30,"close":667,"change":671,"percent_change":672,"volume":628,"transactions":9,"vwap":667},"2026-06-25",7.34,0.04,0.54,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":650,"transactions":9,"vwap":676},"2026-06-24",7.75,7.42,-0.27,-3.51,{"date":680,"open":681,"high":640,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-23",7.71,7.69,-0.254,-3.2,3800,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":563,"volume":692,"transactions":9,"vwap":690},"2026-06-22",7.7,8.283,7.944,0.034,7800,{"date":694,"open":646,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-18",8.05,7.66,7.91,-0.38,-4.58,15900,{"date":702,"open":632,"high":703,"low":704,"close":703,"change":199,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-17",8.29,8.01,3.75,4500,{"date":708,"open":709,"high":625,"low":710,"close":711,"change":60,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-16",7.89,7.77,7.99,1.14,6500,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-15",8.25,8.325,7.9,-0.5,-5.95,11600,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":81,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-12",8.52,8.907,8.4,-1.52,11300,{"date":730,"open":313,"high":313,"low":726,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-11",8.53,-0.43,-4.8,18700,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":462,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-10",8.87,9.245,8.96,1.93,26200,{"date":743,"open":572,"high":744,"low":745,"close":572,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":572},"2026-06-09",8.9,8.595,-0.04,-0.45,21800,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-08",8.71,8.91,8.83,-0.086,-0.96,5700,{"date":758,"open":504,"high":759,"low":561,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-05",8.965,8.916,0.106,1.2,18500,{"date":765,"open":494,"high":766,"low":767,"close":452,"change":354,"percent_change":555,"volume":756,"transactions":9,"vwap":452},"2026-06-04",9.037,8.76,{"date":769,"open":380,"high":770,"low":771,"close":771,"change":772,"percent_change":678,"volume":773,"transactions":9,"vwap":771},"2026-06-03",9.26,8.8,-0.32,14100,{"date":775,"open":739,"high":776,"low":504,"close":776,"change":120,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-02",9.12,1.56,12700,{"date":780,"open":781,"high":321,"low":767,"close":579,"change":581,"percent_change":782,"volume":783,"transactions":9,"vwap":579},"2026-06-01",8.93,2.63,30800,{"date":785,"open":786,"high":787,"low":504,"close":504,"change":788,"percent_change":755,"volume":789,"transactions":9,"vwap":504},"2026-05-29",8.99,9.125,-0.085,9800,{"date":791,"open":452,"high":792,"low":452,"close":793,"change":794,"percent_change":325,"volume":597,"transactions":9,"vwap":793},"2026-05-28",9.065,8.835,-0.01,{"date":796,"open":797,"high":486,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-27",8.84,8.795,8.845,-0.155,-1.72,9200,{"date":804,"open":277,"high":277,"low":504,"close":332,"change":805,"percent_change":480,"volume":806,"transactions":9,"vwap":332},"2026-05-26",-0.135,10500,{"date":808,"open":786,"high":809,"low":504,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-22",9.244,9.135,0.375,4.28,17700,{"date":815,"open":332,"high":442,"low":504,"close":767,"change":91,"percent_change":91,"volume":816,"transactions":9,"vwap":767},"2026-05-21",18300,{"date":818,"open":562,"high":562,"low":504,"close":767,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":767},"2026-05-20",-0.314,-3.46,9500,{"date":823,"open":824,"high":398,"low":825,"close":825,"change":826,"percent_change":663,"volume":827,"transactions":9,"vwap":825},"2026-05-19",9.21,9.074,-0.186,3600,{"date":829,"open":415,"high":830,"low":770,"close":770,"change":831,"percent_change":698,"volume":728,"transactions":9,"vwap":770},"2026-05-18",9.6,-0.035,{"date":833,"open":321,"high":322,"low":834,"close":834,"change":800,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-15",9.295,-1.64,14500,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":408,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-14",9.38,9.45,9.2,2.94,5400,{"date":845,"open":839,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-13",9.462,9.18,-0.22,-2.34,2900,{"date":852,"open":853,"high":853,"low":478,"close":854,"change":855,"percent_change":856,"volume":713,"transactions":9,"vwap":854},"2026-05-12",9.56,9.4,-0.16,-1.67,{"date":858,"open":442,"high":853,"low":369,"close":853,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":853},"2026-05-11",0.312,3.37,9700,{"date":863,"open":256,"high":256,"low":478,"close":864,"change":865,"percent_change":866,"volume":700,"transactions":9,"vwap":864},"2026-05-08",9.248,-0.142,-1.51,{"date":868,"open":424,"high":324,"low":340,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-07",9.39,-0.08,-0.84,23700,{"date":874,"open":512,"high":875,"low":512,"close":424,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":424},"2026-05-06",9.86,-0.074,-0.78,7100,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-05",10.12,9.544,-0.606,-5.97,2400,{"date":887,"open":888,"high":889,"low":424,"close":286,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":286},"2026-05-04",9.705,10.5,0.7,7.41,7500,{"date":894,"open":353,"high":895,"low":840,"close":840,"change":896,"percent_change":897,"volume":756,"transactions":9,"vwap":840},"2026-05-01",9.965,-0.41,-4.16,{"date":899,"open":453,"high":69,"low":453,"close":875,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":875},"2026-04-30",0.105,1.08,5500,{"date":904,"open":905,"high":906,"low":512,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-29",9.175,9.755,0.705,7.79,25600,{"date":911,"open":841,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-28",9.41,9.02,9.05,-0.145,-1.58,11400,{"date":919,"open":398,"high":398,"low":913,"close":487,"change":920,"percent_change":677,"volume":921,"transactions":9,"vwap":487},"2026-04-27",-0.025,27800,{"date":923,"open":924,"high":925,"low":397,"close":562,"change":139,"percent_change":926,"volume":927,"transactions":9,"vwap":562},"2026-04-24",9.29,9.33,-0.75,4000,{"date":929,"open":930,"high":931,"low":397,"close":924,"change":229,"percent_change":932,"volume":773,"transactions":9,"vwap":924},"2026-04-23",9.51,9.65,-3.13,{"date":934,"open":424,"high":935,"low":936,"close":935,"change":17,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-22",9.59,9.329,1.05,6000,{"date":940,"open":941,"high":830,"low":494,"close":343,"change":942,"percent_change":161,"volume":943,"transactions":9,"vwap":343},"2026-04-21",8.97,0.42,24100,{"date":945,"open":369,"high":370,"low":744,"close":946,"change":947,"percent_change":948,"volume":756,"transactions":9,"vwap":946},"2026-04-20",9.07,-0.005,-0.06,{"date":950,"open":332,"high":951,"low":771,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-17",9.318,9.075,-0.065,-0.71,23900,{"date":957,"open":369,"high":958,"low":744,"close":277,"change":417,"percent_change":287,"volume":959,"transactions":9,"vwap":277},"2026-04-16",9.342,26600,{"date":961,"open":579,"high":962,"low":963,"close":372,"change":555,"percent_change":964,"volume":965,"transactions":9,"vwap":372},"2026-04-15",9.36,8.923,1.22,7600,{"date":967,"open":776,"high":478,"low":968,"close":332,"change":969,"percent_change":970,"volume":917,"transactions":9,"vwap":332},"2026-04-14",8.995,-0.17,-1.85,{"date":972,"open":830,"high":973,"low":512,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-13",9.63,9.17,-0.24,-2.55,10700,{"date":979,"open":442,"high":912,"low":512,"close":912,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":912},"2026-04-10",0.16,1.73,5100,{"date":984,"open":985,"high":986,"low":776,"close":987,"change":71,"percent_change":988,"volume":821,"transactions":9,"vwap":987},"2026-04-09",9.28,9.446,9.25,1.43,{"date":990,"open":786,"high":854,"low":452,"close":776,"change":210,"percent_change":991,"volume":992,"transactions":9,"vwap":776},"2026-04-08",-4.1,24300,{"date":994,"open":995,"high":996,"low":930,"close":930,"change":555,"percent_change":997,"volume":998,"transactions":9,"vwap":930},"2026-04-07",9.64,10.17,1.17,35000,{"date":1000,"open":875,"high":1001,"low":854,"close":854,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":854},"2026-04-06",9.96,-0.26,-2.69,30300,{"date":1006,"open":59,"high":1007,"low":935,"close":322,"change":627,"percent_change":1008,"volume":1009,"transactions":9,"vwap":322},"2026-04-02",10.38,0.84,39400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":324,"change":140,"percent_change":1014,"volume":1015,"transactions":9,"vwap":324},"2026-04-01",10.04,9.08,-6.26,37200,{"date":1017,"open":1018,"high":1018,"low":1019,"close":247,"change":896,"percent_change":1020,"volume":1021,"transactions":9,"vwap":247},"2026-03-31",10.8,10.21,-3.86,22100,{"date":1023,"open":1024,"high":217,"low":1025,"close":1025,"change":747,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-30",11.08,10.63,-4.06,16000,{"date":1029,"open":1030,"high":1031,"low":1018,"close":1024,"change":354,"percent_change":60,"volume":1032,"transactions":9,"vwap":1024},"2026-03-27",11.49,11.5,40100,{"date":1034,"open":168,"high":1035,"low":149,"close":1036,"change":627,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-26",12,11.07,0.73,35400,{"date":1040,"open":1018,"high":248,"low":451,"close":179,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":179},"2026-03-25",0.06,0.55,24000,{"date":1045,"open":1046,"high":158,"low":138,"close":138,"change":746,"percent_change":1047,"volume":1048,"transactions":9,"vwap":138},"2026-03-24",11.22,-0.36,14800,{"date":1050,"open":1051,"high":1052,"low":257,"close":135,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":135},"2026-03-23",11.01,11.671,-0.77,-6.56,16100,{"date":1057,"open":1046,"high":1058,"low":1051,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-20",11.975,11.74,0.26,2.26,38500,{"date":1064,"open":1065,"high":1066,"low":1024,"close":1067,"change":91,"percent_change":91,"volume":1068,"transactions":9,"vwap":1067},"2026-03-19",11.62,12.02,11.48,37700,{"date":1070,"open":1071,"high":1072,"low":149,"close":1067,"change":219,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1067},"2026-03-18",11.45,12.15,4.65,35800,{"date":1076,"open":1077,"high":1078,"low":208,"close":135,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":135},"2026-03-17",11.7,12.142,-0.53,-4.61,50500,{"date":1083,"open":1072,"high":1084,"low":197,"close":1031,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1031},"2026-03-16",12.395,-0.6,-4.96,36300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":662,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-03-13",12.1,12.5,11.3,-1.22,44900,{"date":1096,"open":1097,"high":1098,"low":158,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-12",12.13,13.17,12.25,0.45,3.81,65100,{"date":1104,"open":1071,"high":1105,"low":1071,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-11",12.33,11.8,0.35,3.06,40900,{"date":1111,"open":1112,"high":1113,"low":109,"close":1071,"change":871,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1071},"2026-03-10",12.29,12.405,-6.83,99900,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1112,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2026-03-09",16.15,12.17,-2.91,-19.14,147000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-06",15.5,16,13,15.2,2.08,15.85,245300,{"date":1133,"open":146,"high":1134,"low":146,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-05",15.19,13.12,2.32,21.48,258600,{"date":1140,"open":1141,"high":1127,"low":1018,"close":1018,"change":663,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1018},"2026-03-04",11.64,-15.69,66700,{"date":1145,"open":1146,"high":29,"low":1147,"close":1148,"change":555,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-03",13.49,12.308,12.81,0.87,266400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-02",12.51,12.723,11.175,12.7,1.5,13.39,105100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-27",10.82,11.415,10.7,11.2,0.39,3.61,34700,{"date":1170,"open":198,"high":1171,"low":198,"close":1172,"change":199,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-26",11.075,10.81,2.85,13900,{"date":1176,"open":157,"high":157,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-25",10.51,-0.139,-1.31,900,{"date":1182,"open":889,"high":208,"low":889,"close":1183,"change":1184,"percent_change":1185,"volume":850,"transactions":9,"vwap":1183},"2026-02-24",10.649,-0.051,-0.48,{"date":1187,"open":1188,"high":248,"low":889,"close":1164,"change":1189,"percent_change":1190,"volume":965,"transactions":9,"vwap":1164},"2026-02-23",10.65,0.05,0.47,{"date":1192,"open":1193,"high":1046,"low":1194,"close":1188,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1188},"2026-02-20",10.4,10.05,-0.4,-3.62,20200,{"date":1199,"open":1200,"high":1201,"low":1018,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-19",10.83,11.85,11.05,-0.122,-1.09,14900,{"date":1207,"open":89,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1031,"volume":1212,"transactions":9,"vwap":1210},"2026-02-18",11.69,10.26,11.172,1.152,23400,{"date":1214,"open":353,"high":1215,"low":353,"close":1216,"change":732,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-17",10.174,10.02,-4.11,1900,{"date":1220,"open":1193,"high":1221,"low":1193,"close":1221,"change":60,"percent_change":1149,"volume":1222,"transactions":9,"vwap":1221},"2026-02-13",10.45,1500,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":100,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-12",10.03,10.715,10.36,-3.18,5900,{"date":1231,"open":1232,"high":117,"low":1233,"close":1164,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1164},"2026-02-11",10.675,10.638,-0.65,-5.73,2200,{"date":1238,"open":1239,"high":1240,"low":157,"close":1241,"change":1107,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-10",11.23,11.4,11.35,3.18,4600,{"date":1245,"open":67,"high":149,"low":67,"close":149,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":149},"2026-02-09",0.79,7.74,6700,{"date":1250,"open":1251,"high":1252,"low":350,"close":1019,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1019},"2026-02-06",10.47,11.095,-0.28,-2.67,5200,{"date":1257,"open":109,"high":1258,"low":469,"close":1258,"change":1002,"percent_change":1259,"volume":734,"transactions":9,"vwap":1258},"2026-02-05",10.49,-2.42,{"date":1261,"open":1262,"high":1097,"low":1263,"close":208,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":208},"2026-02-04",12.12,10.59,-0.25,-2.27,13100,{"date":1268,"open":59,"high":1269,"low":59,"close":149,"change":189,"percent_change":1270,"volume":843,"transactions":9,"vwap":149},"2026-02-03",11.39,4.66,{"date":1272,"open":1177,"high":1177,"low":1177,"close":1177,"change":91,"percent_change":91,"volume":1273,"transactions":9,"vwap":1177},"2026-02-02",28,{"date":1275,"open":1031,"high":1106,"low":1177,"close":1177,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1177},"2026-01-30",-0.79,-6.99,7400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1092,"change":969,"percent_change":480,"volume":1284,"transactions":9,"vwap":1092},"2026-01-29",11.855,12.2,11.217,24600,{"date":1286,"open":1287,"high":1288,"low":889,"close":1288,"change":445,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-28",11.27,11.47,3.33,8200,{"date":1292,"open":257,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-27",11.42,10.28,11.1,1.29,13.15,37900,{"date":1300,"open":1164,"high":1164,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-26",9.81,-0.393,-3.85,10600,{"date":1306,"open":239,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":970,"volume":1310,"transactions":9,"vwap":1308},"2026-01-23",11.72,10.203,-0.192,13000,{"date":1312,"open":58,"high":1313,"low":58,"close":1313,"change":900,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-22",10.395,1.02,3500,{"date":1317,"open":1318,"high":1318,"low":256,"close":267,"change":240,"percent_change":573,"volume":1319,"transactions":9,"vwap":267},"2026-01-21",10.725,2700,{"date":1321,"open":1322,"high":1323,"low":416,"close":1324,"change":462,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-20",10.1,10.281,10.27,1.68,3100,{"date":1328,"open":889,"high":889,"low":407,"close":1322,"change":627,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1322},"2026-01-16",0.8,3300,{"date":1332,"open":79,"high":1193,"low":416,"close":1216,"change":877,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1216},"2026-01-15",-7.22,19900,{"date":1336,"open":198,"high":1337,"low":256,"close":1018,"change":595,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1018},"2026-01-14",11.98,-0.83,45600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":219,"volume":1347,"transactions":9,"vwap":1345},"2026-01-13",10.929,13.94,9.74,10.89,0.055,114300,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":642,"volume":1330,"transactions":9,"vwap":1351},"2026-01-12",10.144,10.835,0.185,{"date":1354,"open":1018,"high":1355,"low":1356,"close":1188,"change":662,"percent_change":1357,"volume":850,"transactions":9,"vwap":1188},"2026-01-09",11.127,10.249,-1.39,{"date":1359,"open":149,"high":1360,"low":1194,"close":1018,"change":1361,"percent_change":1254,"volume":1362,"transactions":9,"vwap":1018},"2026-01-08",12.39,-0.296,47000,{"date":1364,"open":159,"high":1365,"low":889,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-07",11.571,11.096,0.346,3.22,6300,{"date":1371,"open":107,"high":208,"low":89,"close":208,"change":60,"percent_change":1008,"volume":1372,"transactions":9,"vwap":208},"2026-01-06",3400,{"date":1374,"open":1001,"high":107,"low":1375,"close":107,"change":890,"percent_change":1376,"volume":1278,"transactions":9,"vwap":107},"2026-01-05",9.61,7.03,{"date":1378,"open":1001,"high":1001,"low":1001,"close":1001,"change":1189,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1001},"2026-01-02",0.5,600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":58,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":58},"2025-12-31",9.85,10.039,9.485,-0.475,-4.57,4300,{"date":1390,"open":1383,"high":1391,"low":1383,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-30",10.385,-0.165,-1.56,500,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":37,"transactions":9,"vwap":1397},"2025-12-29",10.55,-0.123,-1.15,{"date":1401,"open":1402,"high":1018,"low":1383,"close":1403,"change":1404,"percent_change":1405,"volume":608,"transactions":9,"vwap":1403},"2025-12-26",10.52,10.673,0.853,8.69,{"date":1407,"open":22,"high":97,"low":22,"close":79,"change":1408,"percent_change":1409,"volume":1236,"transactions":9,"vwap":79},"2025-12-24",-0.55,-5.3,{"date":1411,"open":1193,"high":1193,"low":1412,"close":1412,"change":746,"percent_change":698,"volume":1180,"transactions":9,"vwap":1412},"2025-12-23",10.37,{"date":1414,"open":407,"high":1415,"low":407,"close":238,"change":1416,"percent_change":1073,"volume":982,"transactions":9,"vwap":238},"2025-12-22",10.48,0.463,{"date":1418,"open":350,"high":350,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-19",9.839,9.947,0.337,3.51,1400,{"date":1425,"open":1209,"high":1209,"low":1375,"close":1375,"change":1276,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1375},"2025-12-18",-7.6,2000,{"date":1429,"open":1258,"high":1258,"low":1430,"close":1193,"change":1107,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1193},"2025-12-17",9.789,3.48,8900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1194,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1194},"2025-12-16",9.76,10.2,0.15,1.52,2800,{"date":1441,"open":302,"high":302,"low":302,"close":302,"change":229,"percent_change":1442,"volume":1180,"transactions":9,"vwap":302},"2025-12-15",-2.94,{"date":1444,"open":840,"high":1258,"low":840,"close":1436,"change":249,"percent_change":1445,"volume":575,"transactions":9,"vwap":1436},"2025-12-12",4.08,{"date":1447,"open":1448,"high":302,"low":1449,"close":22,"change":1450,"percent_change":1451,"volume":1319,"transactions":9,"vwap":22},"2025-12-11",9.32,8.88,0.29,3.05,{"date":1453,"open":1454,"high":22,"low":1455,"close":930,"change":1456,"percent_change":1457,"volume":621,"transactions":9,"vwap":930},"2025-12-10",8.925,8.92,0.755,8.62,{"date":1459,"open":724,"high":737,"low":724,"close":1460,"change":1461,"percent_change":1462,"volume":706,"transactions":9,"vwap":1460},"2025-12-09",8.755,0.355,4.23,{"date":1464,"open":847,"high":340,"low":1465,"close":726,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":726},"2025-12-08",8.357,-0.754,-8.24,20700,{"date":1470,"open":744,"high":987,"low":561,"close":1471,"change":1472,"percent_change":1473,"volume":827,"transactions":9,"vwap":1471},"2025-12-05",9.154,0.262,2.95,{"date":1475,"open":572,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1479,"volume":1222,"transactions":9,"vwap":1476},"2025-12-04",8.892,8.72,0.142,1.62,{"date":1481,"open":1482,"high":1482,"low":504,"close":504,"change":354,"percent_change":555,"volume":1394,"transactions":9,"vwap":504},"2025-12-03",8.801,{"date":1484,"open":469,"high":771,"low":469,"close":1485,"change":417,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-02",8.74,0.34,4100,{"date":1489,"open":1405,"high":1490,"low":469,"close":751,"change":848,"percent_change":1491,"volume":850,"transactions":9,"vwap":751},"2025-12-01",9.025,-2.46,{"date":1493,"open":781,"high":781,"low":781,"close":781,"change":91,"percent_change":91,"volume":1494,"transactions":9,"vwap":781},"2025-11-28",299,{"date":1496,"open":469,"high":781,"low":469,"close":781,"change":1497,"percent_change":1437,"volume":1498,"transactions":9,"vwap":781},"2025-11-26",0.013,700,{"date":1500,"open":731,"high":1501,"low":731,"close":1501,"change":1502,"percent_change":1503,"volume":1498,"transactions":9,"vwap":1501},"2025-11-25",8.917,0.372,4.35,{"date":1505,"open":586,"high":586,"low":1506,"close":1507,"change":800,"percent_change":1508,"volume":37,"transactions":9,"vwap":1507},"2025-11-24",8.5,8.545,-1.78,{"date":1510,"open":592,"high":504,"low":1511,"close":561,"change":305,"percent_change":1512,"volume":1513,"transactions":9,"vwap":561},"2025-11-21",8.652,-0.57,1700,{"date":1515,"open":486,"high":486,"low":504,"close":504,"change":470,"percent_change":100,"volume":1516,"transactions":9,"vwap":504},"2025-11-20",6200,{"date":1518,"open":771,"high":1519,"low":1520,"close":1520,"change":969,"percent_change":1521,"volume":1315,"transactions":9,"vwap":1520},"2025-11-19",8.898,8.78,-1.9,{"date":1523,"open":332,"high":332,"low":744,"close":494,"change":1524,"percent_change":1525,"volume":1326,"transactions":9,"vwap":494},"2025-11-18",-0.266,-2.89,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-17",9.48,9.216,0.246,2.74,1300,{"date":1534,"open":1535,"high":513,"low":452,"close":941,"change":81,"percent_change":391,"volume":650,"transactions":9,"vwap":941},"2025-11-14",9.189,{"date":1537,"open":995,"high":88,"low":744,"close":369,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":369},"2025-11-13",-0.363,-3.84,12100,{"date":1542,"open":744,"high":1543,"low":744,"close":1543,"change":1416,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-12",9.463,5.14,4900,{"date":1547,"open":1548,"high":1549,"low":1548,"close":332,"change":719,"percent_change":1550,"volume":685,"transactions":9,"vwap":332},"2025-11-11",8.55,9.581,-5.26,{"date":1552,"open":494,"high":415,"low":494,"close":415,"change":1553,"percent_change":1554,"volume":1427,"transactions":9,"vwap":415},"2025-11-10",0.53,5.91,{"date":1556,"open":332,"high":332,"low":494,"close":941,"change":794,"percent_change":325,"volume":1319,"transactions":9,"vwap":941},"2025-11-07",{"date":1558,"open":767,"high":854,"low":767,"close":579,"change":306,"percent_change":1559,"volume":1255,"transactions":9,"vwap":579},"2025-11-06",-5.37,{"date":1561,"open":343,"high":343,"low":343,"close":343,"change":91,"percent_change":91,"volume":91,"transactions":9,"vwap":343},"2025-11-05",{"date":1563,"open":786,"high":343,"low":786,"close":343,"change":91,"percent_change":91,"volume":1564,"transactions":9,"vwap":343},"2025-11-04",3000,{"date":1566,"open":830,"high":22,"low":343,"close":343,"change":1450,"percent_change":1567,"volume":1568,"transactions":9,"vwap":343},"2025-11-03",3.15,3200,{"date":1570,"open":744,"high":1571,"low":744,"close":841,"change":315,"percent_change":1572,"volume":1573,"transactions":9,"vwap":841},"2025-10-31",9.395,2.22,3900,{"date":1575,"open":841,"high":854,"low":332,"close":332,"change":1053,"percent_change":1576,"volume":1330,"transactions":9,"vwap":332},"2025-10-30",-7.88,{"date":1578,"open":541,"high":379,"low":332,"close":379,"change":462,"percent_change":1579,"volume":1423,"transactions":9,"vwap":379},"2025-10-29",1.77,{"date":1581,"open":830,"high":830,"low":830,"close":830,"change":91,"percent_change":91,"volume":1582,"transactions":9,"vwap":830},"2025-10-28",400,{"date":1584,"open":854,"high":22,"low":1585,"close":830,"change":1586,"percent_change":1587,"volume":1218,"transactions":9,"vwap":830},"2025-10-27",9.214,0.41,4.46,{"date":1589,"open":935,"high":935,"low":974,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-24",9.19,-0.31,-3.26,7200,{"date":1595,"open":22,"high":22,"low":478,"close":415,"change":1379,"percent_change":1596,"volume":1597,"transactions":9,"vwap":415},"2025-10-23",5.56,7700,{"date":1599,"open":1600,"high":424,"low":1600,"close":332,"change":354,"percent_change":555,"volume":650,"transactions":9,"vwap":332},"2025-10-22",8.51,{"date":1602,"open":987,"high":1603,"low":494,"close":786,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":786},"2025-10-21",9.407,-0.21,-2.28,15100,{"date":1608,"open":415,"high":1609,"low":841,"close":841,"change":1610,"percent_change":1611,"volume":635,"transactions":9,"vwap":841},"2025-10-20",9.571,-0.23,-2.44,{"date":1613,"open":841,"high":343,"low":452,"close":1614,"change":417,"percent_change":418,"volume":938,"transactions":9,"vwap":1614},"2025-10-17",9.43,{"date":1616,"open":22,"high":22,"low":854,"close":854,"change":969,"percent_change":1508,"volume":1487,"transactions":9,"vwap":854},"2025-10-16",{"date":1618,"open":987,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-15",9.648,9.165,9.57,0.545,6.04,11200,{"date":1626,"open":1627,"high":1490,"low":1627,"close":1490,"change":354,"percent_change":555,"volume":1532,"transactions":9,"vwap":1490},"2025-10-14",8.924,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1532,"transactions":9,"vwap":1631},"2025-10-13",8.866,9.015,-0.178,-1.94,{"date":1635,"open":797,"high":1636,"low":731,"close":1636,"change":1637,"percent_change":870,"volume":1638,"transactions":9,"vwap":1636},"2025-10-10",9.193,-0.007,1100,{"date":1640,"open":841,"high":841,"low":841,"close":841,"change":1641,"percent_change":1642,"volume":37,"transactions":9,"vwap":841},"2025-10-09",-0.091,-0.98,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1380,"transactions":9,"vwap":1645},"2025-10-08",9.291,0.301,3.35,{"date":1649,"open":786,"high":786,"low":786,"close":786,"change":91,"percent_change":91,"volume":91,"transactions":9,"vwap":786},"2025-10-07",{"date":1651,"open":1457,"high":1652,"low":1457,"close":786,"change":573,"percent_change":1653,"volume":850,"transactions":9,"vwap":786},"2025-10-06",9.461,2.16,{"date":1655,"open":1656,"high":369,"low":1657,"close":771,"change":1658,"percent_change":1659,"volume":1326,"transactions":9,"vwap":771},"2025-10-03",8.63,8.417,-0.2,-2.22,{"date":1661,"open":552,"high":552,"low":1506,"close":332,"change":417,"percent_change":287,"volume":1564,"transactions":9,"vwap":332},"2025-10-02",{"date":1663,"open":797,"high":941,"low":594,"close":941,"change":496,"percent_change":1664,"volume":1372,"transactions":9,"vwap":941},"2025-10-01",-2.07,{"date":1666,"open":1571,"high":398,"low":25,"close":512,"change":1667,"percent_change":866,"volume":1568,"transactions":9,"vwap":512},"2025-09-30",-0.14,{"date":1669,"open":551,"high":1670,"low":340,"close":340,"change":662,"percent_change":1671,"volume":885,"transactions":9,"vwap":340},"2025-09-29",9.375,-1.59,{"date":1673,"open":1674,"high":840,"low":1675,"close":840,"change":91,"percent_change":91,"volume":1676,"transactions":9,"vwap":840},"2025-09-26",9.325,8.525,13400,{"date":1678,"open":1679,"high":840,"low":1679,"close":840,"change":1486,"percent_change":1680,"volume":1319,"transactions":9,"vwap":840},"2025-09-25",9.231,3.73,{"date":1682,"open":847,"high":1683,"low":372,"close":372,"change":240,"percent_change":1684,"volume":1236,"transactions":9,"vwap":372},"2025-09-24",9.35,0.22,{"date":1686,"open":1687,"high":840,"low":1520,"close":397,"change":1060,"percent_change":842,"volume":1688,"transactions":9,"vwap":397},"2025-09-23",8.781,17300,{"date":1690,"open":1691,"high":1691,"low":1692,"close":753,"change":855,"percent_change":1508,"volume":885,"transactions":9,"vwap":753},"2025-09-22",8.982,8.725,{"date":1694,"open":781,"high":786,"low":1695,"close":786,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":786},"2025-09-19",8.875,0.263,3.01,5000,{"date":1700,"open":1477,"high":771,"low":495,"close":1701,"change":1702,"percent_change":1002,"volume":982,"transactions":9,"vwap":1701},"2025-09-18",8.727,-0.023,{"date":1704,"open":771,"high":771,"low":504,"close":504,"change":305,"percent_change":1512,"volume":1573,"transactions":9,"vwap":504},"2025-09-17",{"date":1706,"open":1701,"high":771,"low":1701,"close":771,"change":1707,"percent_change":1708,"volume":1513,"transactions":9,"vwap":771},"2025-09-16",0.075,0.86,{"date":1710,"open":1711,"high":771,"low":1712,"close":1692,"change":811,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1692},"2025-09-15",8.374,8.35,4.49,8400,{"date":1716,"open":1717,"high":1718,"low":1712,"close":1712,"change":1719,"percent_change":1720,"volume":1369,"transactions":9,"vwap":1712},"2025-09-12",8.42,8.625,-0.282,-3.27,{"date":1722,"open":1723,"high":771,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":827,"transactions":9,"vwap":1725},"2025-09-11",8.575,8.41,8.632,-0.168,-1.91,{"date":1729,"open":1730,"high":1731,"low":1732,"close":771,"change":249,"percent_change":1733,"volume":1513,"transactions":9,"vwap":771},"2025-09-10",8.722,8.819,8.557,4.76,{"date":1735,"open":1736,"high":561,"low":726,"close":726,"change":17,"percent_change":762,"volume":1513,"transactions":9,"vwap":726},"2025-09-09",8.64,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":229,"percent_change":1742,"volume":597,"transactions":9,"vwap":1741},"2025-09-08",8.44,8.635,8.3,-3.49,{"date":1744,"open":1745,"high":1745,"low":570,"close":570,"change":1746,"percent_change":1747,"volume":608,"transactions":9,"vwap":570},"2025-09-05",8.631,0.024,0.28,{"date":1749,"open":1449,"high":1449,"low":1717,"close":1750,"change":1751,"percent_change":1752,"volume":1319,"transactions":9,"vwap":1750},"2025-09-04",8.576,-0.284,-3.21,{"date":1754,"open":703,"high":1455,"low":703,"close":1755,"change":1756,"percent_change":908,"volume":1757,"transactions":9,"vwap":1755},"2025-09-03",8.86,0.64,11800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1229,"transactions":9,"vwap":1761},"2025-09-02",8.18,8.22,8.15,0.12,1.48,{"date":1766,"open":1767,"high":1767,"low":626,"close":626,"change":305,"percent_change":1768,"volume":1769,"transactions":9,"vwap":626},"2025-08-29",8.267,-0.61,1200,{"date":1771,"open":626,"high":1762,"low":626,"close":1762,"change":1189,"percent_change":1772,"volume":1218,"transactions":9,"vwap":1762},"2025-08-28",0.62,{"date":1774,"open":1775,"high":1775,"low":695,"close":626,"change":947,"percent_change":948,"volume":1222,"transactions":9,"vwap":626},"2025-08-27",8.294,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1093,"volume":1769,"transactions":9,"vwap":1779},"2025-08-26",8.08,8.105,-0.1,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":740,"volume":1180,"transactions":9,"vwap":1785},"2025-08-25",7.95,8.39,8.205,0.155,{"date":1788,"open":646,"high":1789,"low":1783,"close":695,"change":417,"percent_change":445,"volume":1790,"transactions":9,"vwap":695},"2025-08-22",8.175,2100,{"date":1792,"open":632,"high":632,"low":632,"close":632,"change":91,"percent_change":91,"volume":91,"transactions":9,"vwap":632},"2025-08-21",{"date":1794,"open":1795,"high":1795,"low":632,"close":632,"change":240,"percent_change":169,"volume":1180,"transactions":9,"vwap":632},"2025-08-20",8.257,{"date":1797,"open":626,"high":626,"low":624,"close":646,"change":1780,"percent_change":1798,"volume":685,"transactions":9,"vwap":646},"2025-08-19",-1.23,{"date":1800,"open":626,"high":717,"low":626,"close":626,"change":305,"percent_change":1768,"volume":1801,"transactions":9,"vwap":626},"2025-08-18",5600,{"date":1803,"open":626,"high":1804,"low":626,"close":1762,"change":305,"percent_change":1768,"volume":1180,"transactions":9,"vwap":1762},"2025-08-15",8.276,{"date":1806,"open":619,"high":659,"low":646,"close":659,"change":91,"percent_change":91,"volume":1236,"transactions":9,"vwap":659},"2025-08-14",{"date":1808,"open":611,"high":716,"low":659,"close":659,"change":1610,"percent_change":1809,"volume":1568,"transactions":9,"vwap":659},"2025-08-13",-2.73,{"date":1811,"open":363,"high":1812,"low":363,"close":1813,"change":60,"percent_change":901,"volume":885,"transactions":9,"vwap":1813},"2025-08-12",8.744,8.43,{"date":1815,"open":1816,"high":363,"low":716,"close":363,"change":671,"percent_change":1817,"volume":1513,"transactions":9,"vwap":363},"2025-08-11",8.28,0.48,{"date":1819,"open":1762,"high":363,"low":1762,"close":1741,"change":17,"percent_change":964,"volume":1698,"transactions":9,"vwap":1741},"2025-08-08",{"date":1821,"open":1822,"high":1823,"low":1822,"close":659,"change":1684,"percent_change":200,"volume":1319,"transactions":9,"vwap":659},"2025-08-07",7.98,8.32,{"date":1825,"open":1826,"high":1826,"low":1783,"close":1822,"change":1827,"percent_change":1264,"volume":1372,"transactions":9,"vwap":1822},"2025-08-06",8.365,-0.02,{"date":1829,"open":625,"high":625,"low":718,"close":646,"change":870,"percent_change":1830,"volume":1315,"transactions":9,"vwap":646},"2025-08-05",-0.99,{"date":1832,"open":363,"high":1740,"low":1778,"close":1778,"change":1002,"percent_change":1833,"volume":1568,"transactions":9,"vwap":1778},"2025-08-04",-3.12,{"date":1835,"open":659,"high":579,"low":1836,"close":363,"change":60,"percent_change":1837,"volume":1838,"transactions":9,"vwap":363},"2025-08-01",8.03,1.09,13200,{"date":1840,"open":585,"high":585,"low":611,"close":716,"change":534,"percent_change":391,"volume":1568,"transactions":9,"vwap":716},"2025-07-31",{"date":1842,"open":1843,"high":1843,"low":626,"close":1844,"change":496,"percent_change":1659,"volume":1845,"transactions":9,"vwap":1844},"2025-07-30",8.67,8.37,47200,{"date":1847,"open":1762,"high":1405,"low":695,"close":495,"change":1848,"percent_change":190,"volume":1849,"transactions":9,"vwap":495},"2025-07-29",0.36,31100,{"date":1851,"open":625,"high":1741,"low":593,"close":659,"change":462,"percent_change":1852,"volume":1564,"transactions":9,"vwap":659},"2025-07-28",2.12,{"date":1854,"open":1855,"high":1856,"low":646,"close":1836,"change":595,"percent_change":1857,"volume":1698,"transactions":9,"vwap":1836},"2025-07-25",8.0030003,8.145,-1.11,{"date":1859,"open":711,"high":1856,"low":1783,"close":625,"change":746,"percent_change":526,"volume":1372,"transactions":9,"vwap":625},"2025-07-24",{"date":1861,"open":1862,"high":1823,"low":1863,"close":587,"change":17,"percent_change":1864,"volume":1865,"transactions":9,"vwap":587},"2025-07-23",8.21,8.14,1.24,2300,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1222,"transactions":9,"vwap":1868},"2025-07-22",8.06,-0.148,-1.8,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1865,"transactions":9,"vwap":1874},"2025-07-21",8.24,8.208,0.398,5.1,{"date":1878,"open":1879,"high":1880,"low":638,"close":638,"change":870,"percent_change":1881,"volume":608,"transactions":9,"vwap":638},"2025-07-18",8.034,8.225,-1.01,{"date":1883,"open":1762,"high":659,"low":1884,"close":709,"change":1189,"percent_change":1756,"volume":685,"transactions":9,"vwap":709},"2025-07-17",7.86,{"date":1886,"open":704,"high":704,"low":640,"close":1887,"change":855,"percent_change":1888,"volume":982,"transactions":9,"vwap":1887},"2025-07-16",7.84,-2,{"date":1890,"open":1548,"high":1548,"low":1783,"close":646,"change":1047,"percent_change":1891,"volume":1892,"transactions":9,"vwap":646},"2025-07-15",-4.31,6800,{"date":1894,"open":1736,"high":1520,"low":607,"close":607,"change":1658,"percent_change":849,"volume":1895,"transactions":9,"vwap":607},"2025-07-14",4200,{"date":1897,"open":1898,"high":452,"low":1898,"close":495,"change":462,"percent_change":1899,"volume":885,"transactions":9,"vwap":495},"2025-07-11",8.26,2.03,{"date":1901,"open":1826,"high":1717,"low":1826,"close":1784,"change":948,"percent_change":954,"volume":1902,"transactions":9,"vwap":1784},"2025-07-10",1600,{"date":1904,"open":1813,"high":1905,"low":1906,"close":594,"change":671,"percent_change":1817,"volume":1902,"transactions":9,"vwap":594},"2025-07-09",8.48,8.422,{"date":1908,"open":1548,"high":1909,"low":1898,"close":1724,"change":1780,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1724},"2025-07-08",8.695,-1.18,6100,{"date":1913,"open":332,"high":332,"low":1600,"close":1600,"change":526,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1600},"2025-07-07",-5.44,12800,{"date":1917,"open":946,"high":985,"low":737,"close":332,"change":1604,"percent_change":1605,"volume":1918,"transactions":9,"vwap":332},"2025-07-03",24500,{"date":1920,"open":781,"high":541,"low":461,"close":824,"change":91,"percent_change":91,"volume":1921,"transactions":9,"vwap":824},"2025-07-02",12600,{"date":1923,"open":739,"high":824,"low":744,"close":824,"change":1486,"percent_change":1924,"volume":1248,"transactions":9,"vwap":824},"2025-07-01",3.83,{"date":1926,"open":562,"high":1927,"low":1928,"close":737,"change":1264,"percent_change":1929,"volume":1930,"transactions":9,"vwap":737},"2025-06-30",9.382,8.803,-2.74,16300,{"date":1932,"open":332,"high":854,"low":332,"close":776,"change":229,"percent_change":1228,"volume":1933,"transactions":9,"vwap":776},"2025-06-27",8300,{"date":1935,"open":397,"high":324,"low":461,"close":453,"change":1667,"percent_change":634,"volume":1027,"transactions":9,"vwap":453},"2025-06-26",{"date":1937,"open":1683,"high":1938,"low":767,"close":853,"change":1392,"percent_change":1939,"volume":1940,"transactions":9,"vwap":853},"2025-06-25",14.01,-1.7,94400,{"date":1942,"open":996,"high":996,"low":1928,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-06-24",9.725,-1.635,-14.39,66800,{"date":1948,"open":1949,"high":1950,"low":1051,"close":1951,"change":1952,"percent_change":772,"volume":1953,"transactions":9,"vwap":1951},"2025-06-23",13.97,14.89,11.36,-0.036,131700,{"date":1955,"open":1956,"high":1957,"low":1324,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-06-20",12.46,12.8,11.396,-1.714,-13.07,35200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-06-18",14.74,15.9,11.99,13.11,-1.1,-7.74,141100,{"date":1972,"open":149,"high":1126,"low":881,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-06-17",14.21,3.29,30.13,494400,{"date":1978,"open":176,"high":176,"low":88,"close":196,"change":1830,"percent_change":1979,"volume":1980,"transactions":9,"vwap":196},"2025-06-16",-8.31,216100,{"date":1982,"open":1683,"high":1983,"low":1683,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-06-13",14.03,11.91,3.43,40.45,444400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1905,"change":189,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1905},"2025-06-12",7.52,8.49,6.13,22200,{"date":1995,"open":1996,"high":711,"low":1997,"close":711,"change":1864,"percent_change":1998,"volume":965,"transactions":9,"vwap":711},"2025-06-11",7.145,7.09,18.37,{"date":2000,"open":2001,"high":661,"low":2002,"close":2002,"change":1658,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-10",7.02,6.75,-2.88,17800,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1827,"percent_change":128,"volume":1380,"transactions":9,"vwap":2007},"2025-06-09",6.95,{"date":2009,"open":2010,"high":649,"low":2010,"close":649,"change":1684,"percent_change":2011,"volume":2012,"transactions":9,"vwap":649},"2025-06-06",6.935,3.26,800,{"date":2014,"open":2002,"high":2002,"low":2002,"close":2002,"change":91,"percent_change":91,"volume":91,"transactions":9,"vwap":2002},"2025-06-05",{"date":2016,"open":2017,"high":2017,"low":2002,"close":2002,"change":2018,"percent_change":2019,"volume":885,"transactions":9,"vwap":2002},"2025-06-04",6.925,-0.175,-2.53,{"date":2021,"open":2022,"high":2022,"low":2017,"close":2017,"change":2023,"percent_change":1276,"volume":1498,"transactions":9,"vwap":2017},"2025-06-03",6.99,-0.055,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":573,"percent_change":2028,"volume":1513,"transactions":9,"vwap":2027},"2025-06-02",6.79,6.98,2.8,{"date":2030,"open":2031,"high":2031,"low":2026,"close":2026,"change":325,"percent_change":1671,"volume":1498,"transactions":9,"vwap":2026},"2025-05-30",6.945,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":305,"percent_change":2036,"volume":1180,"transactions":9,"vwap":2035},"2025-05-29",7.0029998,6.9,-0.72,{"date":2038,"open":2039,"high":2039,"low":455,"close":2007,"change":2040,"percent_change":2041,"volume":1236,"transactions":9,"vwap":2007},"2025-05-28",7.1,0.101,1.47,{"date":2043,"open":2044,"high":2022,"low":455,"close":2045,"change":2046,"percent_change":794,"volume":1380,"transactions":9,"vwap":2045},"2025-05-27",6.818,6.849,-0.001,{"date":2048,"open":2049,"high":2007,"low":2049,"close":2050,"change":534,"percent_change":801,"volume":1236,"transactions":9,"vwap":2050},"2025-05-23",6.789,6.85,{"date":2052,"open":2035,"high":2053,"low":2035,"close":649,"change":870,"percent_change":2054,"volume":1218,"transactions":9,"vwap":649},"2025-05-22",7.015,-1.13,{"date":2056,"open":2050,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":417,"volume":1315,"transactions":9,"vwap":2057},"2025-05-21",7.05,6.806,0.002,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1189,"percent_change":2066,"volume":1222,"transactions":9,"vwap":2065},"2025-05-20",6.851,7.12,6.81,7.048,0.71,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1653,"volume":1218,"transactions":9,"vwap":2072},"2025-05-19",6.84,7.26,6.78,6.998,0.148,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2050,"change":662,"percent_change":2078,"volume":1330,"transactions":9,"vwap":2050},"2025-05-16",6.65,7.025,-2.14,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":1100,"percent_change":2084,"volume":1902,"transactions":9,"vwap":2083},"2025-05-15",7.19,6.971,7,6.87,{"date":2086,"open":2083,"high":2083,"low":2087,"close":2087,"change":870,"percent_change":2088,"volume":885,"transactions":9,"vwap":2087},"2025-05-14",6.55,-1.21,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1346,"percent_change":1008,"volume":1532,"transactions":9,"vwap":2093},"2025-05-13",6.41,6.86,6.63,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":210,"volume":1769,"transactions":9,"vwap":2097},"2025-05-12",6.968,6.575,-0.026,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1236,"transactions":9,"vwap":2103},"2025-05-09",6.7,6.43,6.601,0.151,2.34,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1189,"percent_change":2109,"volume":1638,"transactions":9,"vwap":2108},"2025-05-08",6.45,0.78,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":794,"percent_change":855,"volume":2012,"transactions":9,"vwap":2113},"2025-05-07",6.5,6.4,{"date":2115,"open":2116,"high":2101,"low":2117,"close":2091,"change":1667,"percent_change":2078,"volume":1439,"transactions":9,"vwap":2091},"2025-05-06",6.637,6.01,{"date":2119,"open":2101,"high":2101,"low":2120,"close":2087,"change":2121,"percent_change":1610,"volume":1638,"transactions":9,"vwap":2087},"2025-05-05",6.503,-0.015,{"date":2123,"open":39,"high":2124,"low":39,"close":2124,"change":2125,"percent_change":36,"volume":1911,"transactions":9,"vwap":2124},"2025-05-02",6.565,0.065,{"date":2127,"open":2128,"high":2002,"low":2113,"close":2112,"change":91,"percent_change":91,"volume":2129,"transactions":9,"vwap":2112},"2025-05-01",6.6,7300,{"date":2131,"open":2132,"high":649,"low":2133,"close":2112,"change":794,"percent_change":662,"volume":806,"transactions":9,"vwap":2112},"2025-04-30",6.54,6.32,{"date":2135,"open":2076,"high":2136,"low":2137,"close":2137,"change":1780,"percent_change":866,"volume":1769,"transactions":9,"vwap":2137},"2025-04-29",6.93,6.51,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":947,"percent_change":870,"volume":37,"transactions":9,"vwap":2142},"2025-04-28",6.659,6.68,6.61,{"date":2144,"open":2002,"high":2083,"low":2112,"close":2145,"change":1780,"percent_change":435,"volume":1255,"transactions":9,"vwap":2145},"2025-04-25",6.615,{"date":43,"open":2112,"high":2083,"low":2112,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},6.715,0.215,3.31,1800,{"status":2152,"indices":2153,"watchlist":2192,"sectors":2210,"benchmarks":2259},"success",[2154,2162,2168,2174,2180,2186],{"symbol":2155,"name":2156,"price":2157,"change":2158,"pct_change":2159,"is_up":2160,"sparkline":2161,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2163,"name":2164,"price":2165,"change":2166,"pct_change":1817,"is_up":2160,"sparkline":2167,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2169,"name":2170,"price":2171,"change":2172,"pct_change":189,"is_up":2160,"sparkline":2173,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2175,"name":2176,"price":2177,"change":2178,"pct_change":1100,"is_up":2160,"sparkline":2179,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2181,"name":2182,"price":2183,"change":2184,"pct_change":2036,"is_up":14,"sparkline":2185,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2187,"name":2188,"price":2189,"change":306,"pct_change":2190,"is_up":14,"sparkline":2191,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2193,2198,2204],{"symbol":2194,"name":2195,"price":2196,"change":1486,"pct_change":120,"is_up":2160,"sparkline":2197,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2199,"name":2200,"price":2201,"change":2202,"pct_change":1684,"is_up":2160,"sparkline":2203,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2205,"name":2206,"price":2207,"change":2208,"pct_change":219,"is_up":2160,"sparkline":2209,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2211,2215,2220,2224,2228,2232,2236,2240,2245,2250,2255],{"name":2212,"etf":2213,"change":1553,"price":2214,"is_up":2160},"Technology","XLK",202,{"name":2216,"etf":2217,"change":2218,"price":2219,"is_up":2160},"Financials","XLF",0.24,54.01,{"name":2221,"etf":2222,"change":969,"price":2223,"is_up":14},"Healthcare","XLV",167.09,{"name":2225,"etf":2226,"change":762,"price":2227,"is_up":2160},"Consumer Cycl","XLY",111.75,{"name":2229,"etf":2230,"change":61,"price":2231,"is_up":2160},"Consumer Staples","XLP",81.77,{"name":2233,"etf":2234,"change":1190,"price":2235,"is_up":2160},"Energy","XLE",63.75,{"name":2237,"etf":2238,"change":1149,"price":2239,"is_up":2160},"Industrials","XLI",171.58,{"name":2241,"etf":2242,"change":2243,"price":2244,"is_up":2160},"Materials","XLB",0.46,49.73,{"name":2246,"etf":2247,"change":2248,"price":2249,"is_up":2160},"Real Estate","XLRE",1.06,41.1,{"name":2251,"etf":2252,"change":2253,"price":2254,"is_up":2160},"Utilities","XLU",2.98,41.16,{"name":2256,"etf":2257,"change":671,"price":2258,"is_up":2160},"Comm Services","XLC",111.65,[2260,2264,2268,2272],{"ticker":2261,"name":2262,"price":2263,"change":1042,"is_up":2160},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2265,"name":2266,"price":2267,"change":2243,"is_up":2160},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2269,"name":2270,"price":2271,"change":1817,"is_up":2160},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2273,"name":2274,"price":2275,"change":954,"is_up":14},"IWM","iShares Russell 2000",281.37]