[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTRX":3,"stock-historical-MTRX":31,"homepage-market-summary":2103},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTRX","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},"Matrix Service Co","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Matrix Service Co provides engineering, fabrication, construction, and maintenance services supporting critical energy infrastructure and industrial markets. Its reportable segments are Storage and Terminal Solutions, Utility and Power Infrastructure, and Process and Industrial Facilities, with Storage and Terminal Solutions generating the maximum revenue. This segment provides integrated EPC, repair, maintenance, and fabrication services for bulk liquid, cryogenic, and refrigerated storage and terminal facilities supporting traditional and emerging energy markets, including LNG, NGLs, petroleum products, chemicals, hydrogen, and ammonia, and manufactures specialty tank products. The majority of revenue is generated from the United States.","2,370","Tulsa, OK",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},10.75,10.48,10.84,10.37,10.42,0.33,3.17,618171.615016,8154,10.7285,15.97,9.38,279946.3850554741,20.8,8793,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},16.11,256174,93503642.648924,-7.01,"2025-04-24",[42,43,53,63,73,82,93,104,114,124,134,144,153,161,171,180,187,195,204,214,225,234,243,253,263,272,279,289,297,306,313,321,329,340,349,359,369,379,388,396,403,411,421,430,439,450,459,467,477,486,496,505,516,527,534,544,552,559,564,572,578,585,593,600,607,613,621,628,637,645,653,660,669,676,683,690,699,707,714,719,727,736,743,749,756,763,770,776,782,790,796,803,811,818,824,829,836,842,849,854,860,865,870,877,881,888,896,903,908,912,917,922,927,932,936,942,945,950,954,960,965,969,973,976,980,984,990,996,1001,1006,1011,1019,1023,1029,1034,1038,1044,1050,1055,1061,1067,1072,1079,1086,1093,1097,1102,1109,1113,1120,1127,1134,1139,1144,1149,1157,1161,1167,1171,1175,1179,1184,1189,1192,1197,1202,1206,1211,1218,1224,1230,1237,1243,1251,1254,1257,1261,1269,1274,1281,1285,1290,1295,1300,1305,1311,1315,1320,1324,1330,1333,1337,1341,1344,1349,1353,1357,1359,1363,1366,1369,1373,1377,1382,1388,1393,1397,1401,1404,1409,1413,1417,1421,1425,1428,1433,1437,1440,1444,1448,1453,1456,1461,1464,1468,1472,1476,1482,1488,1495,1501,1509,1516,1522,1528,1535,1540,1544,1548,1554,1558,1563,1569,1574,1579,1583,1588,1591,1596,1599,1601,1605,1609,1613,1617,1623,1628,1632,1635,1640,1645,1649,1654,1658,1662,1665,1669,1672,1676,1680,1686,1692,1696,1701,1706,1711,1718,1724,1731,1738,1744,1749,1757,1764,1770,1778,1783,1787,1791,1797,1803,1807,1811,1817,1821,1827,1831,1835,1840,1846,1852,1858,1863,1867,1872,1878,1883,1888,1894,1898,1902,1904,1907,1911,1915,1919,1923,1926,1930,1933,1938,1943,1947,1951,1955,1959,1962,1964,1968,1972,1974,1977,1980,1985,1988,1993,1997,2001,2004,2007,2011,2014,2019,2022,2025,2030,2033,2036,2039,2043,2046,2050,2053,2058,2063,2067,2070,2072,2076,2079,2084,2088,2092,2096,2100],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",10.29,10.5,10.14,0.14,1.36,369579.620621,5250,10.4292,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",10.53,10.13,10.28,-0.18,-1.72,647304.741661,7779,10.2859,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",9.55,10.47,10.46,0.89,9.3,815335.856103,10791,10.1099,{"date":74,"open":65,"high":75,"low":27,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",9.615,9.57,0.1,1.06,656649.10969,8354,9.5116,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-29",9.64,9.67,9.39,9.47,-0.16,-1.66,445361.031275,7343,9.4748,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",9.72,9.945,9.51,9.63,-0.11,-1.13,534327.964867,7545,9.6308,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",9.89,9.61,9.74,-0.06,-0.61,567300.517171,6406,9.7397,{"date":115,"open":95,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",9.82,9.62,9.8,0.02,0.2,632746.137467,8119,9.7586,{"date":125,"open":126,"high":127,"low":95,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",9.92,9.924,9.78,-0.2,-2,305913.058027,5554,9.7881,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",10.11,9.93,9.98,-0.05,-0.5,484317.244018,7854,9.9981,{"date":145,"open":146,"high":56,"low":95,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",9.96,10.03,0.16,1.62,571483.165083,9123,10.0203,{"date":154,"open":126,"high":137,"low":95,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",9.87,-0.08,-0.8,536297.841034,5632,9.8645,{"date":162,"open":163,"high":164,"low":116,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-17",10.1,10.12,9.95,0.05,0.51,547884.260944,8019,9.9657,{"date":172,"open":126,"high":173,"low":174,"close":175,"change":176,"percent_change":129,"volume":177,"transactions":178,"vwap":179},"2026-09-16",10,9.705,9.9,-0.02,615182.766588,9311,9.895,{"date":181,"open":173,"high":182,"low":183,"close":126,"change":156,"percent_change":157,"volume":184,"transactions":185,"vwap":186},"2026-09-15",10.06,9.825,419128.940794,7055,9.919,{"date":188,"open":67,"high":189,"low":190,"close":173,"change":110,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",10.64,9.91,-5.75,540905.823284,9090,10.0588,{"date":196,"open":197,"high":18,"low":66,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",10.51,10.61,0.25,2.41,347254.432284,5601,10.6463,{"date":205,"open":206,"high":207,"low":57,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",10.59,10.6,10.36,-0.32,-3,325032.137053,6371,10.4022,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",10.8,10.915,10.62,10.68,-0.13,-1.2,326220.127206,6234,10.7354,{"date":226,"open":207,"high":227,"low":207,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",10.9,10.81,0.19,1.79,501060.371987,7591,10.8043,{"date":235,"open":218,"high":236,"low":237,"close":218,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",10.755,10.17,0.07,0.66,419502.717665,8054,10.4233,{"date":244,"open":208,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",10.79,9.7,10.55,-0.31,-2.85,841419.704986,11137,10.519,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":148,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",10.77,10.94,10.6701,10.86,1.5,441066.348793,6155,10.8226,{"date":264,"open":265,"high":266,"low":198,"close":267,"change":99,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",10.67,10.76,10.7,-1.02,399676.111759,6062,10.6836,{"date":273,"open":18,"high":274,"low":275,"close":228,"change":176,"percent_change":58,"volume":276,"transactions":277,"vwap":278},"2026-08-31",10.97,10.78,395254.457927,6435,10.8412,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":156,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",10.91,11.09,10.667,10.83,-0.73,315592.969912,5003,10.8852,{"date":290,"open":227,"high":291,"low":218,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",11.01,0.17,1.58,403800.129082,5609,10.8982,{"date":298,"open":255,"high":227,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",10.63,10.74,-0.03,-0.28,289655.887715,5290,10.7255,{"date":307,"open":308,"high":308,"low":267,"close":255,"change":238,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",11.02,0.65,228234.016275,5523,10.7649,{"date":314,"open":315,"high":315,"low":265,"close":267,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",11.06,-0.37,-3.34,273663.062823,5567,10.7352,{"date":322,"open":323,"high":323,"low":291,"close":324,"change":99,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",11.33,11.07,-0.98,148589.606099,3326,11.094,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-20",11.35,11.425,11.12,11.18,-0.25,-2.19,178800.495786,4640,11.2088,{"date":341,"open":342,"high":342,"low":331,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",11.82,11.43,-0.22,-1.89,251739.321849,4973,11.4297,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",11.88,11.56,11.65,-0.33,-2.75,167696.185669,3606,11.6725,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":238,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-17",11.86,12,11.84,11.98,0.59,125544.120624,4344,11.9322,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":199,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-14",11.67,11.94,11.645,11.91,2.14,124630.196977,4355,11.8809,{"date":380,"open":381,"high":342,"low":382,"close":383,"change":156,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-13",11.78,11.61,11.66,-0.68,153516.041097,4035,11.7047,{"date":389,"open":374,"high":390,"low":391,"close":391,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",11.93,11.74,0,144958.170921,3239,11.8023,{"date":397,"open":353,"high":398,"low":353,"close":391,"change":48,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-11",11.905,1.21,148505.737243,4126,11.7342,{"date":404,"open":374,"high":362,"low":405,"close":406,"change":248,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-10",11.54,11.6,-2.6,124419.742908,4055,11.6879,{"date":412,"open":413,"high":414,"low":415,"close":374,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-07",11.79,12.05,11.715,0.18,1.53,107517.532117,3694,11.9015,{"date":422,"open":371,"high":423,"low":424,"close":425,"change":416,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",11.9325,11.55,11.73,1.56,185204.329801,3914,11.7569,{"date":431,"open":432,"high":432,"low":433,"close":424,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",12.24,11.545,-0.63,-5.17,219279.005766,5062,11.7565,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-04",12.1,12.255,11.96,12.18,0.22,1.84,230999.578662,5978,12.1737,{"date":451,"open":351,"high":452,"low":453,"close":443,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",12.12,11.69,0.36,3.1,352652.175219,5401,11.9744,{"date":460,"open":424,"high":461,"low":462,"close":406,"change":445,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-31",11.7562,11.41,1.93,214378.471572,5901,11.5963,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",11.1,11.4,11.38,0.28,2.52,175504.810707,4981,11.3134,{"date":478,"open":352,"high":479,"low":480,"close":469,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-29",11.92,11.0175,-0.43,-3.73,255262.286272,6819,11.2142,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-28",12.45,11.47,11.53,-0.79,-6.41,213854.404347,4887,11.7144,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":176,"percent_change":88,"volume":502,"transactions":503,"vwap":504},"2026-07-27",12.53,12.6453,12.07,12.32,135789.010936,3719,12.2242,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-24",12.71,12.84,12.2,12.34,-0.49,-3.82,208822.843283,4314,12.4121,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",12.47,12.89,12.41,12.83,0.3,2.39,190967.663762,3824,12.7199,{"date":528,"open":529,"high":530,"low":518,"close":498,"change":119,"percent_change":148,"volume":531,"transactions":532,"vwap":533},"2026-07-22",12.51,12.64,99867.680461,3770,12.5422,{"date":535,"open":536,"high":537,"low":538,"close":529,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-21",12.19,12.65,12.11,0.4,3.3,201663.87463,4092,12.4697,{"date":545,"open":444,"high":546,"low":547,"close":538,"change":548,"percent_change":354,"volume":549,"transactions":550,"vwap":551},"2026-07-20",12.29,12.02,-0.04,152757.193106,4106,12.1299,{"date":553,"open":452,"high":554,"low":362,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-17",12.3,12.15,-0.14,-1.14,170900,{"date":560,"open":510,"high":561,"low":441,"close":546,"change":58,"percent_change":562,"volume":563,"transactions":9,"vwap":546},"2026-07-16",12.49,-1.44,117000,{"date":565,"open":566,"high":567,"low":568,"close":518,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":518},"2026-07-15",12.52,12.61,12.25,0.01,0.08,152300,{"date":573,"open":574,"high":567,"low":574,"close":575,"change":292,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-07-14",12.26,12.46,1.38,274700,{"date":579,"open":580,"high":581,"low":582,"close":546,"change":129,"percent_change":583,"volume":584,"transactions":9,"vwap":546},"2026-07-13",12.35,12.55,12.14,-1.6,143500,{"date":586,"open":587,"high":588,"low":589,"close":561,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":561},"2026-07-10",12.76,12.9,12.38,-0.26,-2.04,272600,{"date":594,"open":537,"high":595,"low":596,"close":597,"change":416,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-09",12.94,12.37,12.75,1.43,195500,{"date":601,"open":602,"high":530,"low":568,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-08",12.4,12.57,0.12,0.96,282900,{"date":608,"open":609,"high":609,"low":501,"close":488,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":488},"2026-07-07",13.02,-0.55,-4.23,172100,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-06",12.59,13.14,13,0.47,3.75,200700,{"date":622,"open":623,"high":624,"low":498,"close":498,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":498},"2026-07-02",13.38,13.7,-0.82,-6.14,214500,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-01",13.64,13.79,13.23,13.35,-0.35,-2.55,197500,{"date":638,"open":639,"high":640,"low":641,"close":624,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":624},"2026-06-30",13.68,13.78,13.48,-0.01,-0.07,246700,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":88,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-29",13.85,13.89,13.55,13.71,-1.15,263400,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":166,"percent_change":454,"volume":659,"transactions":9,"vwap":658},"2026-06-26",13.76,13.99,13.53,13.87,763500,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-25",13.57,13.83,13.32,13.82,0.44,3.29,182700,{"date":670,"open":671,"high":658,"low":672,"close":623,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":623},"2026-06-24",13.75,13.29,-0.39,-2.83,244200,{"date":677,"open":631,"high":678,"low":679,"close":680,"change":58,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-23",14.04,13.56,13.77,-1.29,466100,{"date":684,"open":685,"high":686,"low":663,"close":687,"change":301,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-22",14.03,14.1,13.95,-0.21,250200,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-18",13.9,14.12,13.63,13.98,0.39,2.87,369100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":156,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-17",13.67,13.84,13.51,13.59,-0.59,180300,{"date":708,"open":709,"high":693,"low":710,"close":701,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":701},"2026-06-16",13.94,13.62,-0.23,-1.65,167000,{"date":715,"open":658,"high":716,"low":671,"close":692,"change":229,"percent_change":717,"volume":718,"transactions":9,"vwap":692},"2026-06-15",14.2,1.39,343000,{"date":720,"open":721,"high":722,"low":723,"close":650,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":650},"2026-06-12",13.5,14.01,13.36,0.24,1.78,201600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-11",13.13,13.49,12.96,13.47,0.58,4.5,153600,{"date":737,"open":738,"high":694,"low":739,"close":519,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":519},"2026-06-10",13.37,12.86,-0.4,-3.01,184900,{"date":744,"open":680,"high":687,"low":745,"close":672,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":672},"2026-06-09",13.08,-0.38,-2.78,193900,{"date":750,"open":679,"high":751,"low":752,"close":701,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":701},"2026-06-08",13.91,13.42,0.11,0.81,163700,{"date":757,"open":758,"high":759,"low":649,"close":679,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":679},"2026-06-05",14.17,14.23,-0.7,-4.91,224100,{"date":764,"open":685,"high":765,"low":671,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-04",14.28,14.26,0.45,3.26,324300,{"date":771,"open":639,"high":772,"low":721,"close":773,"change":753,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-03",13.97,13.81,0.8,362900,{"date":777,"open":778,"high":779,"low":778,"close":624,"change":780,"percent_change":781,"volume":592,"transactions":9,"vwap":624},"2026-06-02",13.2,13.88,0.31,2.32,{"date":783,"open":729,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-01",13.4,12.81,13.39,0.26,1.98,305500,{"date":791,"open":792,"high":632,"low":609,"close":729,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":729},"2026-05-29",13.17,-0.1,-0.76,180400,{"date":797,"open":595,"high":798,"low":799,"close":632,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":632},"2026-05-28",13.3,12.77,0.35,2.72,234400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":344,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-27",12.95,13.28,12.7,12.88,-1.68,283300,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-26",12.73,13.1,0.37,2.91,372600,{"date":819,"open":537,"high":820,"low":821,"close":813,"change":120,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-05-22",12.99,12.43,1.6,262900,{"date":825,"open":566,"high":799,"low":826,"close":498,"change":99,"percent_change":827,"volume":828,"transactions":9,"vwap":498},"2026-05-21",12.42,-0.87,238500,{"date":830,"open":831,"high":832,"low":538,"close":530,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":530},"2026-05-20",12.21,12.68,0.48,3.95,298300,{"date":837,"open":452,"high":838,"low":839,"close":840,"change":109,"percent_change":511,"volume":841,"transactions":9,"vwap":840},"2026-05-19",12.23,11.9,12.16,204700,{"date":843,"open":844,"high":554,"low":845,"close":846,"change":815,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-18",11.97,11.81,12.22,3.12,245000,{"date":850,"open":831,"high":554,"low":851,"close":851,"change":740,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-15",11.85,-3.27,196400,{"date":855,"open":839,"high":856,"low":857,"close":568,"change":767,"percent_change":858,"volume":859,"transactions":9,"vwap":568},"2026-05-14",12.36,11.8,3.81,291000,{"date":861,"open":840,"high":509,"low":862,"close":857,"change":316,"percent_change":863,"volume":864,"transactions":9,"vwap":857},"2026-05-13",11.71,-3.04,254100,{"date":866,"open":867,"high":867,"low":851,"close":868,"change":556,"percent_change":557,"volume":869,"transactions":9,"vwap":868},"2026-05-12",12.31,12.17,324000,{"date":871,"open":432,"high":872,"low":873,"close":867,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":867},"2026-05-11",12.33,11.95,0.13,1.07,234600,{"date":878,"open":509,"high":879,"low":538,"close":444,"change":119,"percent_change":148,"volume":880,"transactions":9,"vwap":444},"2026-05-08",12.6,434400,{"date":882,"open":883,"high":832,"low":884,"close":840,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":840},"2026-05-07",12.39,11.57,-1.64,-11.88,509100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":220,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-06",13.96,14.07,13.65,13.8,-0.93,424200,{"date":897,"open":730,"high":685,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-05",13.44,13.93,0.52,3.88,360700,{"date":904,"open":649,"high":647,"low":664,"close":905,"change":99,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-04",13.41,-0.81,259700,{"date":909,"open":826,"high":650,"low":602,"close":910,"change":392,"percent_change":392,"volume":911,"transactions":9,"vwap":910},"2026-05-01",13.52,530300,{"date":913,"open":508,"high":710,"low":508,"close":910,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":910},"2026-04-30",0.62,4.81,315900,{"date":918,"open":919,"high":920,"low":530,"close":588,"change":548,"percent_change":248,"volume":921,"transactions":9,"vwap":588},"2026-04-29",12.91,13.05,205300,{"date":923,"open":587,"high":924,"low":567,"close":595,"change":48,"percent_change":925,"volume":926,"transactions":9,"vwap":595},"2026-04-28",12.98,1.09,157400,{"date":928,"open":597,"high":924,"low":832,"close":929,"change":930,"percent_change":618,"volume":931,"transactions":9,"vwap":929},"2026-04-27",12.8,0.06,143800,{"date":933,"open":581,"high":595,"low":581,"close":934,"change":416,"percent_change":598,"volume":935,"transactions":9,"vwap":934},"2026-04-24",12.74,193500,{"date":937,"open":547,"high":832,"low":547,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-23",12.56,0.54,4.49,179300,{"date":943,"open":441,"high":444,"low":873,"close":547,"change":569,"percent_change":570,"volume":944,"transactions":9,"vwap":547},"2026-04-22",127100,{"date":946,"open":432,"high":821,"low":844,"close":947,"change":711,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-21",12.01,-1.88,195800,{"date":951,"open":555,"high":554,"low":873,"close":432,"change":166,"percent_change":952,"volume":953,"transactions":9,"vwap":432},"2026-04-20",0.41,139800,{"date":955,"open":840,"high":867,"low":956,"close":536,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":536},"2026-04-17",12.04,0.21,1.75,208800,{"date":961,"open":538,"high":509,"low":443,"close":364,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":364},"2026-04-16",-0.15,-1.24,124400,{"date":966,"open":947,"high":568,"low":844,"close":967,"change":176,"percent_change":88,"volume":968,"transactions":9,"vwap":967},"2026-04-15",12.13,122800,{"date":970,"open":971,"high":501,"low":947,"close":555,"change":301,"percent_change":335,"volume":972,"transactions":9,"vwap":555},"2026-04-14",12.28,144300,{"date":974,"open":831,"high":574,"low":414,"close":444,"change":301,"percent_change":335,"volume":975,"transactions":9,"vwap":444},"2026-04-13",87700,{"date":977,"open":546,"high":596,"low":444,"close":831,"change":139,"percent_change":978,"volume":979,"transactions":9,"vwap":831},"2026-04-10",-0.41,98700,{"date":981,"open":364,"high":856,"low":873,"close":574,"change":292,"percent_change":982,"volume":983,"transactions":9,"vwap":574},"2026-04-09",1.41,174500,{"date":985,"open":986,"high":568,"low":547,"close":987,"change":800,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-08",12.08,12.09,2.98,115900,{"date":991,"open":406,"high":992,"low":993,"close":391,"change":570,"percent_change":994,"volume":995,"transactions":9,"vwap":391},"2026-04-07",11.76,11.5,0.69,136000,{"date":997,"open":371,"high":413,"low":998,"close":383,"change":176,"percent_change":999,"volume":1000,"transactions":9,"vwap":383},"2026-04-06",11.34,-0.17,153900,{"date":1002,"open":382,"high":363,"low":1003,"close":1004,"change":156,"percent_change":384,"volume":1005,"transactions":9,"vwap":1004},"2026-04-02",11.48,11.68,162000,{"date":1007,"open":490,"high":851,"low":1008,"close":992,"change":472,"percent_change":1009,"volume":1010,"transactions":9,"vwap":992},"2026-04-01",11.52,2.44,235600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1003,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1003},"2026-03-31",11.29,11.63,11.11,0.38,3.42,188600,{"date":1020,"open":490,"high":490,"low":291,"close":469,"change":1021,"percent_change":635,"volume":1022,"transactions":9,"vwap":469},"2026-03-30",-0.29,205700,{"date":1024,"open":1025,"high":413,"low":315,"close":1026,"change":1027,"percent_change":800,"volume":1028,"transactions":9,"vwap":1026},"2026-03-27",11.22,11.39,0.04,200400,{"date":1030,"open":331,"high":353,"low":1031,"close":331,"change":109,"percent_change":1032,"volume":1033,"transactions":9,"vwap":331},"2026-03-26",11.2,-0.53,228800,{"date":1035,"open":862,"high":862,"low":1036,"close":462,"change":220,"percent_change":100,"volume":1037,"transactions":9,"vwap":462},"2026-03-25",11.31,373600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":405,"change":914,"percent_change":1042,"volume":1043,"transactions":9,"vwap":405},"2026-03-24",10.65,11.7,5.68,437300,{"date":1045,"open":17,"high":1046,"low":19,"close":1047,"change":774,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-23",10.96,10.92,7.91,468500,{"date":1051,"open":1052,"high":20,"low":1053,"close":164,"change":548,"percent_change":673,"volume":1054,"transactions":9,"vwap":164},"2026-03-20",10.2,9.88,2801800,{"date":1056,"open":1057,"high":1058,"low":146,"close":1059,"change":139,"percent_change":511,"volume":1060,"transactions":9,"vwap":1059},"2026-03-19",10.07,10.33,10.16,314000,{"date":1062,"open":19,"high":1063,"low":1059,"close":1064,"change":344,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-18",10.71,10.21,-2.11,272200,{"date":1068,"open":1069,"high":1040,"low":1058,"close":1069,"change":570,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-17",10.43,0.77,278600,{"date":1073,"open":1074,"high":55,"low":1075,"close":1076,"change":570,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-16",10.45,10.26,10.35,0.78,402200,{"date":1080,"open":20,"high":1081,"low":1082,"close":1083,"change":139,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-13",10.57,10.15,10.27,-0.48,334000,{"date":1087,"open":197,"high":1088,"low":1089,"close":1090,"change":1021,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-12",10.82,10.24,10.32,-2.73,332400,{"date":1094,"open":245,"high":331,"low":17,"close":198,"change":344,"percent_change":1095,"volume":1096,"transactions":9,"vwap":198},"2026-03-11",-2.03,271300,{"date":1098,"open":1099,"high":1015,"low":219,"close":284,"change":344,"percent_change":1100,"volume":1101,"transactions":9,"vwap":284},"2026-03-10",10.93,-1.99,331200,{"date":1103,"open":16,"high":1104,"low":67,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-09",11.16,11.05,0.09,0.82,219900,{"date":1110,"open":274,"high":1031,"low":245,"close":1046,"change":302,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1046},"2026-03-06",-2.49,180800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":109,"percent_change":1032,"volume":1119,"transactions":9,"vwap":1118},"2026-03-05",11.13,11.28,10.99,11.24,195300,{"date":1121,"open":343,"high":391,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-04",11.23,11.3,0.03,0.27,221800,{"date":1128,"open":284,"high":489,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-03",10.73,11.27,0.15,1.35,225100,{"date":1135,"open":1136,"high":1116,"low":275,"close":333,"change":874,"percent_change":1137,"volume":1138,"transactions":9,"vwap":333},"2026-03-02",10.89,1.18,164300,{"date":1140,"open":1141,"high":1142,"low":300,"close":1117,"change":335,"percent_change":1143,"volume":726,"transactions":9,"vwap":1117},"2026-02-27",11.04,11.08,-2.22,{"date":1145,"open":470,"high":1146,"low":1141,"close":1118,"change":793,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1118},"2026-02-26",11.72,-0.88,147500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":998,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":998},"2026-02-25",11.19,11.45,10.87,0.29,2.62,217700,{"date":1158,"open":216,"high":1015,"low":207,"close":1105,"change":1154,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1105},"2026-02-24",2.7,209500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":266,"change":354,"percent_change":1165,"volume":1166,"transactions":9,"vwap":266},"2026-02-23",11.03,10.69,-2.98,214600,{"date":1168,"open":324,"high":1169,"low":258,"close":282,"change":176,"percent_change":58,"volume":1170,"transactions":9,"vwap":282},"2026-02-20",11.17,198900,{"date":1172,"open":1105,"high":1173,"low":1105,"close":1015,"change":1124,"percent_change":1125,"volume":1174,"transactions":9,"vwap":1015},"2026-02-19",11.26,201800,{"date":1176,"open":331,"high":1008,"low":1177,"close":1142,"change":711,"percent_change":1095,"volume":1178,"transactions":9,"vwap":1142},"2026-02-18",11,206200,{"date":1180,"open":489,"high":1181,"low":1115,"close":1036,"change":962,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1036},"2026-02-17",11.77,-1.31,253300,{"date":1185,"open":343,"high":1186,"low":323,"close":1187,"change":604,"percent_change":78,"volume":1188,"transactions":9,"vwap":1187},"2026-02-13",11.62,11.46,312100,{"date":1190,"open":391,"high":851,"low":1104,"close":998,"change":1021,"percent_change":1111,"volume":1191,"transactions":9,"vwap":998},"2026-02-12",264200,{"date":1193,"open":1194,"high":1195,"low":462,"close":1014,"change":445,"percent_change":463,"volume":1196,"transactions":9,"vwap":1014},"2026-02-11",11.87,12.03,315200,{"date":1198,"open":1199,"high":1146,"low":334,"close":462,"change":724,"percent_change":1200,"volume":1201,"transactions":9,"vwap":462},"2026-02-10",11.21,2.15,390000,{"date":1203,"open":1142,"high":490,"low":1141,"close":1169,"change":753,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1169},"2026-02-09",0.99,329200,{"date":1207,"open":1123,"high":1008,"low":1129,"close":315,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":315},"2026-02-06",-0.19,-1.69,543300,{"date":1212,"open":1213,"high":1213,"low":1199,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-05",12.72,11.25,-2.25,-16.67,728700,{"date":1219,"open":1220,"high":1221,"low":898,"close":721,"change":625,"percent_change":1222,"volume":1223,"transactions":9,"vwap":721},"2026-02-04",14.4,14.5,-5.73,341200,{"date":1225,"open":765,"high":1226,"low":709,"close":1227,"change":604,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-03",14.56,14.32,0.85,148200,{"date":1231,"open":1232,"high":1233,"low":693,"close":716,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":716},"2026-02-02",14.24,14.49,-0.12,-0.84,274300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1227,"change":1124,"percent_change":957,"volume":1242,"transactions":9,"vwap":1227},"2026-01-30",14.14,14.63,14.13,211700,{"date":1244,"open":695,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-29",14.34,13.86,14.29,0.42,3.03,207900,{"date":1252,"open":687,"high":693,"low":701,"close":658,"change":548,"percent_change":1021,"volume":1253,"transactions":9,"vwap":658},"2026-01-28",183400,{"date":1255,"open":687,"high":686,"low":631,"close":751,"change":548,"percent_change":1021,"volume":1256,"transactions":9,"vwap":751},"2026-01-27",185600,{"date":1258,"open":1239,"high":1227,"low":671,"close":687,"change":99,"percent_change":1259,"volume":1260,"transactions":9,"vwap":687},"2026-01-26",-0.78,142300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":809,"volume":1268,"transactions":9,"vwap":1266},"2026-01-23",14.25,14.44,14.05,14.06,-0.24,172800,{"date":1270,"open":1263,"high":1271,"low":890,"close":1272,"change":753,"percent_change":1077,"volume":1273,"transactions":9,"vwap":1272},"2026-01-22",14.64,14.3,456300,{"date":1275,"open":679,"high":766,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-21",13.43,14.19,0.63,4.65,207000,{"date":1282,"open":786,"high":892,"low":792,"close":679,"change":962,"percent_change":1283,"volume":1284,"transactions":9,"vwap":679},"2026-01-20",-1.09,119300,{"date":1286,"open":662,"high":1287,"low":730,"close":650,"change":1131,"percent_change":1288,"volume":1289,"transactions":9,"vwap":650},"2026-01-16",13.92,1.11,205500,{"date":1291,"open":786,"high":1292,"low":723,"close":679,"change":724,"percent_change":1293,"volume":1294,"transactions":9,"vwap":679},"2026-01-15",13.69,1.8,285600,{"date":1296,"open":1297,"high":730,"low":617,"close":664,"change":199,"percent_change":1298,"volume":1299,"transactions":9,"vwap":664},"2026-01-14",13.06,1.91,312800,{"date":1301,"open":507,"high":745,"low":507,"close":1302,"change":666,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-13",13.07,3.48,211500,{"date":1306,"open":867,"high":1307,"low":987,"close":1308,"change":724,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-12",12.79,12.63,1.94,147800,{"date":1312,"open":555,"high":566,"low":414,"close":883,"change":472,"percent_change":1313,"volume":1314,"transactions":9,"vwap":883},"2026-01-09",2.31,216200,{"date":1316,"open":1317,"high":868,"low":1146,"close":538,"change":696,"percent_change":1318,"volume":1319,"transactions":9,"vwap":538},"2026-01-08",11.75,3.33,154800,{"date":1321,"open":546,"high":546,"low":1014,"close":1146,"change":511,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1146},"2026-01-07",-4.01,218300,{"date":1325,"open":1308,"high":1326,"low":857,"close":831,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":831},"2026-01-06",12.78,-0.42,-3.33,303100,{"date":1331,"open":846,"high":919,"low":452,"close":1308,"change":733,"percent_change":915,"volume":1332,"transactions":9,"vwap":1308},"2026-01-05",253800,{"date":1334,"open":1181,"high":538,"low":1014,"close":414,"change":800,"percent_change":1335,"volume":1336,"transactions":9,"vwap":414},"2026-01-02",2.99,300100,{"date":1338,"open":851,"high":851,"low":383,"close":1041,"change":556,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1041},"2025-12-31",-1.18,168400,{"date":1342,"open":1343,"high":947,"low":381,"close":363,"change":119,"percent_change":292,"volume":1242,"transactions":9,"vwap":363},"2025-12-30",11.83,{"date":1345,"open":453,"high":1346,"low":371,"close":342,"change":238,"percent_change":1347,"volume":1348,"transactions":9,"vwap":342},"2025-12-29",11.89,0.6,181200,{"date":1350,"open":839,"high":374,"low":371,"close":1317,"change":962,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1317},"2025-12-26",-1.26,154500,{"date":1354,"open":372,"high":547,"low":363,"close":839,"change":643,"percent_change":1355,"volume":1356,"transactions":9,"vwap":839},"2025-12-24",-0.58,51100,{"date":1358,"open":391,"high":538,"low":391,"close":844,"change":48,"percent_change":1137,"volume":1138,"transactions":9,"vwap":844},"2025-12-23",{"date":1360,"open":363,"high":987,"low":1361,"close":1343,"change":77,"percent_change":1228,"volume":1362,"transactions":9,"vwap":1343},"2025-12-22",11.64,156500,{"date":1364,"open":992,"high":362,"low":1361,"close":425,"change":156,"percent_change":384,"volume":1365,"transactions":9,"vwap":425},"2025-12-19",762100,{"date":1367,"open":1195,"high":441,"low":1181,"close":845,"change":392,"percent_change":392,"volume":1368,"transactions":9,"vwap":845},"2025-12-18",221100,{"date":1370,"open":867,"high":826,"low":1004,"close":845,"change":140,"percent_change":1371,"volume":1372,"transactions":9,"vwap":845},"2025-12-17",-4.06,330100,{"date":1374,"open":574,"high":488,"low":868,"close":867,"change":643,"percent_change":1375,"volume":1376,"transactions":9,"vwap":867},"2025-12-16",-0.57,160100,{"date":1378,"open":546,"high":1379,"low":840,"close":589,"change":120,"percent_change":1380,"volume":1381,"transactions":9,"vwap":589},"2025-12-15",12.48,1.64,231000,{"date":1383,"open":1384,"high":1384,"low":986,"close":444,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":444},"2025-12-12",12.5,-0.3,-2.4,166600,{"date":1389,"open":580,"high":1390,"low":441,"close":1379,"change":48,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1379},"2025-12-11",12.58,1.13,211000,{"date":1394,"open":441,"high":615,"low":986,"close":510,"change":416,"percent_change":1395,"volume":1396,"transactions":9,"vwap":510},"2025-12-10",1.48,251900,{"date":1398,"open":342,"high":867,"low":342,"close":840,"change":800,"percent_change":1399,"volume":1400,"transactions":9,"vwap":840},"2025-12-09",2.96,249300,{"date":1402,"open":1317,"high":873,"low":406,"close":845,"change":874,"percent_change":1288,"volume":1403,"transactions":9,"vwap":845},"2025-12-08",331800,{"date":1405,"open":839,"high":1406,"low":382,"close":1004,"change":209,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1004},"2025-12-05",12.06,-2.67,187200,{"date":1410,"open":453,"high":547,"low":1361,"close":362,"change":199,"percent_change":1411,"volume":1412,"transactions":9,"vwap":362},"2025-12-04",2.13,211900,{"date":1414,"open":462,"high":381,"low":1214,"close":1317,"change":1248,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1317},"2025-12-03",3.71,276000,{"date":1418,"open":352,"high":352,"low":1036,"close":323,"change":1234,"percent_change":1419,"volume":1420,"transactions":9,"vwap":323},"2025-12-02",-1.05,246400,{"date":1422,"open":1008,"high":383,"low":1173,"close":1152,"change":1267,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1152},"2025-12-01",-2.05,225900,{"date":1426,"open":1186,"high":992,"low":1187,"close":453,"change":238,"percent_change":1347,"volume":1427,"transactions":9,"vwap":453},"2025-11-28",118200,{"date":1429,"open":1430,"high":413,"low":1116,"close":1186,"change":229,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1186},"2025-11-26",11.42,1.66,200300,{"date":1434,"open":1013,"high":424,"low":1025,"close":343,"change":1131,"percent_change":1435,"volume":1436,"transactions":9,"vwap":343},"2025-11-25",1.33,215500,{"date":1438,"open":1123,"high":489,"low":315,"close":1116,"change":166,"percent_change":767,"volume":1439,"transactions":9,"vwap":1116},"2025-11-24",230000,{"date":1441,"open":1099,"high":323,"low":228,"close":1122,"change":292,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1122},"2025-11-21",1.54,206800,{"date":1445,"open":1013,"high":1446,"low":1047,"close":315,"change":1027,"percent_change":454,"volume":1447,"transactions":9,"vwap":315},"2025-11-20",11.58,262000,{"date":1449,"open":1130,"high":331,"low":1450,"close":308,"change":344,"percent_change":1451,"volume":1452,"transactions":9,"vwap":308},"2025-11-19",10.95,-1.96,337700,{"date":1454,"open":1104,"high":470,"low":1099,"close":1118,"change":1027,"percent_change":454,"volume":1455,"transactions":9,"vwap":1118},"2025-11-18",244000,{"date":1457,"open":342,"high":374,"low":334,"close":1031,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1031},"2025-11-17",-0.64,-5.41,191400,{"date":1462,"open":1446,"high":844,"low":993,"close":363,"change":604,"percent_change":1463,"volume":864,"transactions":9,"vwap":363},"2025-11-14",1.02,{"date":1465,"open":452,"high":554,"low":382,"close":1146,"change":140,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1146},"2025-11-13",-4.09,302200,{"date":1469,"open":1390,"high":597,"low":868,"close":846,"change":248,"percent_change":1470,"volume":1471,"transactions":9,"vwap":846},"2025-11-12",-2.47,177900,{"date":1473,"open":519,"high":805,"low":602,"close":498,"change":511,"percent_change":1474,"volume":1475,"transactions":9,"vwap":498},"2025-11-11",-3.76,226100,{"date":1477,"open":1478,"high":920,"low":529,"close":609,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":609},"2025-11-10",12.67,0.49,3.91,240700,{"date":1483,"open":1484,"high":808,"low":1485,"close":498,"change":220,"percent_change":1486,"volume":1487,"transactions":9,"vwap":498},"2025-11-07",12.66,12.44,-1.03,344600,{"date":1489,"open":1490,"high":1491,"low":567,"close":1484,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1484},"2025-11-06",15.35,15.93,-2.94,-18.85,391500,{"date":1496,"open":1497,"high":26,"low":1497,"close":1498,"change":21,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-05",15.13,15.6,2.16,322700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":874,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-04",15.1,15.41,14.97,15.27,0.86,194600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":604,"percent_change":774,"volume":1515,"transactions":9,"vwap":1514},"2025-11-03",15.12,15.28,14.82,15.14,231300,{"date":1517,"open":1518,"high":1514,"low":1519,"close":1520,"change":1027,"percent_change":1125,"volume":1521,"transactions":9,"vwap":1520},"2025-10-31",14.94,14.76,15.02,392800,{"date":1523,"open":1524,"high":1525,"low":1272,"close":1526,"change":570,"percent_change":939,"volume":1527,"transactions":9,"vwap":1526},"2025-10-30",14.78,15.15,14.98,362700,{"date":1529,"open":1530,"high":1531,"low":1247,"close":1532,"change":952,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-29",14.31,15.21,14.9,2.83,258500,{"date":1536,"open":1247,"high":1537,"low":1277,"close":1233,"change":292,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1233},"2025-10-28",14.52,1.19,169400,{"date":1541,"open":1272,"high":1264,"low":1542,"close":1227,"change":148,"percent_change":1391,"volume":1543,"transactions":9,"vwap":1227},"2025-10-27",14.16,181700,{"date":1545,"open":1239,"high":716,"low":779,"close":1542,"change":1154,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1542},"2025-10-24",2.09,351000,{"date":1549,"open":1550,"high":687,"low":1550,"close":658,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":658},"2025-10-23",13.25,0.43,3.2,197600,{"date":1555,"open":723,"high":657,"low":1556,"close":898,"change":570,"percent_change":1347,"volume":1557,"transactions":9,"vwap":898},"2025-10-22",13.18,293600,{"date":1559,"open":1560,"high":732,"low":519,"close":723,"change":445,"percent_change":1561,"volume":1562,"transactions":9,"vwap":723},"2025-10-21",13.21,1.67,455700,{"date":1564,"open":1565,"high":1566,"low":1565,"close":616,"change":454,"percent_change":1567,"volume":1568,"transactions":9,"vwap":616},"2025-10-20",12.87,13.15,2.82,351300,{"date":1570,"open":1571,"high":820,"low":934,"close":1326,"change":1208,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1326},"2025-10-17",12.93,-1.46,136100,{"date":1575,"open":641,"high":641,"low":805,"close":1576,"change":978,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-16",12.97,-3.06,180900,{"date":1580,"open":1297,"high":910,"low":519,"close":623,"change":1479,"percent_change":1581,"volume":1582,"transactions":9,"vwap":623},"2025-10-15",3.8,171000,{"date":1584,"open":821,"high":1585,"low":554,"close":519,"change":1586,"percent_change":1587,"volume":689,"transactions":9,"vwap":519},"2025-10-14",12.92,0.32,2.55,{"date":1589,"open":581,"high":567,"low":546,"close":603,"change":522,"percent_change":1009,"volume":1590,"transactions":9,"vwap":603},"2025-10-13",216600,{"date":1592,"open":1484,"high":508,"low":838,"close":1593,"change":673,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-10",12.27,-3.08,132900,{"date":1597,"open":587,"high":929,"low":581,"close":1484,"change":556,"percent_change":1283,"volume":1598,"transactions":9,"vwap":1484},"2025-10-09",155000,{"date":1600,"open":1478,"high":521,"low":589,"close":929,"change":957,"percent_change":1561,"volume":795,"transactions":9,"vwap":929},"2025-10-08",{"date":1602,"open":1603,"high":924,"low":1384,"close":615,"change":344,"percent_change":59,"volume":1604,"transactions":9,"vwap":615},"2025-10-07",12.85,199500,{"date":1606,"open":595,"high":1607,"low":934,"close":785,"change":569,"percent_change":570,"volume":1608,"transactions":9,"vwap":785},"2025-10-06",13.01,244700,{"date":1610,"open":1565,"high":1576,"low":1213,"close":929,"change":1124,"percent_change":1611,"volume":1612,"transactions":9,"vwap":929},"2025-10-03",0.23,204600,{"date":1614,"open":919,"high":1615,"low":1308,"close":799,"change":1234,"percent_change":894,"volume":1616,"transactions":9,"vwap":799},"2025-10-02",13.03,247600,{"date":1618,"open":820,"high":1619,"low":1620,"close":519,"change":1208,"percent_change":1621,"volume":1622,"transactions":9,"vwap":519},"2025-10-01",13.16,12.82,-1.45,226900,{"date":1624,"open":934,"high":1625,"low":1213,"close":745,"change":472,"percent_change":1626,"volume":1627,"transactions":9,"vwap":745},"2025-09-30",13.12,2.19,662000,{"date":1629,"open":1615,"high":616,"low":934,"close":929,"change":220,"percent_change":1630,"volume":1631,"transactions":9,"vwap":929},"2025-09-29",-1.01,676700,{"date":1633,"open":920,"high":1302,"low":603,"close":1571,"change":99,"percent_change":1235,"volume":1634,"transactions":9,"vwap":1571},"2025-09-26",261900,{"date":1636,"open":745,"high":1637,"low":1620,"close":1638,"change":139,"percent_change":746,"volume":1639,"transactions":9,"vwap":1638},"2025-09-25",13.26,13.04,363400,{"date":1641,"open":729,"high":1642,"low":924,"close":1643,"change":1027,"percent_change":780,"volume":1644,"transactions":9,"vwap":1643},"2025-09-24",13.31,13.09,207700,{"date":1646,"open":1560,"high":898,"low":739,"close":920,"change":88,"percent_change":1647,"volume":1648,"transactions":9,"vwap":920},"2025-09-23",-1.21,322800,{"date":1650,"open":1213,"high":905,"low":1651,"close":1560,"change":696,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1560},"2025-09-22",12.62,3.04,472200,{"date":1655,"open":1638,"high":1556,"low":507,"close":1620,"change":58,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1620},"2025-09-19",-1.38,595700,{"date":1659,"open":820,"high":752,"low":1571,"close":617,"change":1154,"percent_change":1660,"volume":1661,"transactions":9,"vwap":617},"2025-09-18",2.28,289800,{"date":1663,"open":1620,"high":745,"low":1308,"close":507,"change":643,"percent_change":610,"volume":1664,"transactions":9,"vwap":507},"2025-09-17",323900,{"date":1666,"open":805,"high":1638,"low":567,"close":1326,"change":688,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1326},"2025-09-16",-1.62,308100,{"date":1670,"open":739,"high":920,"low":934,"close":820,"change":229,"percent_change":1395,"volume":1671,"transactions":9,"vwap":820},"2025-09-15",215300,{"date":1673,"open":1571,"high":1302,"low":879,"close":929,"change":335,"percent_change":1674,"volume":1675,"transactions":9,"vwap":929},"2025-09-12",-1.92,309500,{"date":1677,"open":846,"high":1550,"low":840,"close":920,"change":1077,"percent_change":1678,"volume":1679,"transactions":9,"vwap":920},"2025-09-11",6.36,335700,{"date":1681,"open":1484,"high":1682,"low":362,"close":1593,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1593},"2025-09-10",14.18,-1.98,-13.89,1039100,{"date":1687,"open":1688,"high":1688,"low":1542,"close":1263,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1263},"2025-09-09",14.71,-0.46,-3.13,357100,{"date":1693,"open":1271,"high":1520,"low":1694,"close":1688,"change":874,"percent_change":68,"volume":1695,"transactions":9,"vwap":1688},"2025-09-08",14.54,299500,{"date":1697,"open":1698,"high":1698,"low":716,"close":1699,"change":109,"percent_change":978,"volume":1700,"transactions":9,"vwap":1699},"2025-09-05",14.73,14.58,164700,{"date":1702,"open":1272,"high":1703,"low":758,"close":1271,"change":539,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1271},"2025-09-04",14.72,2.81,350800,{"date":1707,"open":1698,"high":1708,"low":759,"close":1232,"change":110,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1232},"2025-09-03",14.88,-4.11,161800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":302,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-02",15.08,14.57,14.85,-1.85,134200,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1497,"change":110,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1497},"2025-08-29",15.79,15.09,-3.88,129000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":815,"percent_change":200,"volume":1730,"transactions":9,"vwap":1729},"2025-08-28",15.46,15.89,15.34,15.74,177300,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":48,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-27",15.22,15.77,15.37,0.92,204300,{"date":1739,"open":1713,"high":1740,"low":1741,"close":1742,"change":1131,"percent_change":1204,"volume":1743,"transactions":9,"vwap":1742},"2025-08-26",15.38,15.06,15.23,122700,{"date":1745,"open":1506,"high":1504,"low":1746,"close":1713,"change":302,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1713},"2025-08-25",14.99,-1.82,131400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":666,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-08-22",15.05,15.62,15.01,15.36,2.95,189200,{"date":1758,"open":1759,"high":1760,"low":1264,"close":1761,"change":21,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-08-21",14.55,14.93,14.92,2.26,56500,{"date":1765,"open":1694,"high":1766,"low":766,"close":1767,"change":570,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-08-20",14.65,14.59,0.55,95000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":248,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-08-19",14.81,14.84,14.46,14.51,-2.09,73500,{"date":1779,"open":1766,"high":1780,"low":1766,"close":1513,"change":416,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1513},"2025-08-18",14.89,1.23,85300,{"date":1784,"open":1715,"high":1715,"low":1264,"close":1271,"change":556,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1271},"2025-08-15",-0.95,162400,{"date":1788,"open":1761,"high":1511,"low":1766,"close":1524,"change":673,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1524},"2025-08-14",-2.57,99600,{"date":1792,"open":1793,"high":1794,"low":1713,"close":1795,"change":301,"percent_change":129,"volume":1796,"transactions":9,"vwap":1795},"2025-08-13",15.39,15.47,15.17,125300,{"date":1798,"open":1799,"high":1735,"low":1513,"close":1800,"change":939,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-12",14.83,15.2,3.68,122500,{"date":1804,"open":1760,"high":1760,"low":1240,"close":1805,"change":335,"percent_change":809,"volume":1806,"transactions":9,"vwap":1805},"2025-08-11",14.66,66100,{"date":1808,"open":1809,"high":1795,"low":1513,"close":1809,"change":930,"percent_change":539,"volume":1810,"transactions":9,"vwap":1809},"2025-08-08",14.91,79100,{"date":1812,"open":1813,"high":1814,"low":1221,"close":1715,"change":1768,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1715},"2025-08-07",14.6,15.07,3.85,150700,{"date":1818,"open":1226,"high":1505,"low":1819,"close":1272,"change":302,"percent_change":1674,"volume":1820,"transactions":9,"vwap":1272},"2025-08-06",14.21,93800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1699,"change":1611,"percent_change":822,"volume":1826,"transactions":9,"vwap":1699},"2025-08-05",14.47,14.74,14.33,92700,{"date":1828,"open":1220,"high":1226,"low":1232,"close":1829,"change":1106,"percent_change":1278,"volume":1830,"transactions":9,"vwap":1829},"2025-08-04",14.35,82900,{"date":1832,"open":1761,"high":1505,"low":1277,"close":766,"change":268,"percent_change":1833,"volume":1834,"transactions":9,"vwap":766},"2025-08-01",-6.68,147200,{"date":1836,"open":1837,"high":1838,"low":1511,"close":1512,"change":354,"percent_change":1065,"volume":1839,"transactions":9,"vwap":1512},"2025-07-31",15.43,15.84,144000,{"date":1841,"open":1838,"high":36,"low":1842,"close":1843,"change":688,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-30",15.56,15.61,-1.33,196500,{"date":1847,"open":1729,"high":1848,"low":1849,"close":1850,"change":445,"percent_change":982,"volume":1851,"transactions":9,"vwap":1850},"2025-07-29",16.030001,15.64,15.82,189400,{"date":1853,"open":1854,"high":1855,"low":1531,"close":1498,"change":787,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1498},"2025-07-28",15.49,15.67,1.69,126700,{"date":1859,"open":1741,"high":1860,"low":1751,"close":1728,"change":780,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1728},"2025-07-25",15.44,2.06,100800,{"date":1864,"open":1526,"high":1503,"low":1799,"close":1865,"change":109,"percent_change":740,"volume":1866,"transactions":9,"vwap":1865},"2025-07-24",15.03,134900,{"date":1868,"open":1780,"high":1869,"low":1870,"close":1721,"change":539,"percent_change":801,"volume":1871,"transactions":9,"vwap":1721},"2025-07-23",15.16,14.75,152100,{"date":1873,"open":1221,"high":1524,"low":1874,"close":1875,"change":148,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-22",14.15,14.69,1.1,146400,{"date":1879,"open":1766,"high":1766,"low":1880,"close":1881,"change":176,"percent_change":556,"volume":1882,"transactions":9,"vwap":1881},"2025-07-21",14.27,14.53,99400,{"date":1884,"open":1875,"high":1885,"low":1886,"close":1759,"change":1124,"percent_change":957,"volume":1887,"transactions":9,"vwap":1759},"2025-07-18",15.04,14.41,160800,{"date":1889,"open":671,"high":1694,"low":1890,"close":1537,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1537},"2025-07-17",13.45,0.75,5.45,280200,{"date":1895,"open":910,"high":647,"low":664,"close":680,"change":1016,"percent_change":1896,"volume":1897,"transactions":9,"vwap":680},"2025-07-16",2.84,182600,{"date":1899,"open":1246,"high":1246,"low":786,"close":786,"change":978,"percent_change":1900,"volume":1901,"transactions":9,"vwap":786},"2025-07-15",-2.97,114100,{"date":1903,"open":798,"high":773,"low":798,"close":893,"change":666,"percent_change":667,"volume":1108,"transactions":9,"vwap":893},"2025-07-14",{"date":1905,"open":664,"high":784,"low":792,"close":723,"change":642,"percent_change":643,"volume":1906,"transactions":9,"vwap":723},"2025-07-11",104400,{"date":1908,"open":1909,"high":1909,"low":1642,"close":738,"change":746,"percent_change":1910,"volume":1906,"transactions":9,"vwap":738},"2025-07-10",13.74,-2.76,{"date":1912,"open":639,"high":702,"low":704,"close":671,"change":48,"percent_change":1913,"volume":1914,"transactions":9,"vwap":671},"2025-07-09",1.03,160600,{"date":1916,"open":641,"high":650,"low":1890,"close":1917,"change":176,"percent_change":962,"volume":1918,"transactions":9,"vwap":1917},"2025-07-08",13.61,139700,{"date":1920,"open":650,"high":687,"low":1890,"close":694,"change":1267,"percent_change":1921,"volume":1922,"transactions":9,"vwap":694},"2025-07-07",-1.73,177800,{"date":1924,"open":656,"high":686,"low":680,"close":658,"change":156,"percent_change":1375,"volume":1925,"transactions":9,"vwap":658},"2025-07-03",102900,{"date":1927,"open":892,"high":1266,"low":703,"close":687,"change":1586,"percent_change":1928,"volume":1929,"transactions":9,"vwap":687},"2025-07-02",2.35,185100,{"date":1931,"open":623,"high":647,"low":1642,"close":694,"change":604,"percent_change":68,"volume":1932,"transactions":9,"vwap":694},"2025-07-01",227700,{"date":1934,"open":1935,"high":1935,"low":641,"close":703,"change":673,"percent_change":1936,"volume":1937,"transactions":9,"vwap":703},"2025-06-30",14.02,-2.81,170400,{"date":1939,"open":1940,"high":891,"low":649,"close":692,"change":522,"percent_change":1941,"volume":1942,"transactions":9,"vwap":692},"2025-06-27",13.66,2.21,574100,{"date":1944,"open":1890,"high":624,"low":623,"close":1945,"change":753,"percent_change":1107,"volume":1946,"transactions":9,"vwap":1945},"2025-06-26",13.6,136500,{"date":1948,"open":898,"high":694,"low":1949,"close":730,"change":570,"percent_change":1347,"volume":1950,"transactions":9,"vwap":730},"2025-06-25",13.33,153200,{"date":1952,"open":1556,"high":641,"low":1297,"close":905,"change":780,"percent_change":1953,"volume":1954,"transactions":9,"vwap":905},"2025-06-24",2.37,113700,{"date":1956,"open":934,"high":1957,"low":1478,"close":814,"change":1016,"percent_change":1335,"volume":1958,"transactions":9,"vwap":814},"2025-06-23",13.11,141200,{"date":1960,"open":519,"high":519,"low":615,"close":1213,"change":569,"percent_change":570,"volume":1961,"transactions":9,"vwap":1213},"2025-06-20",333700,{"date":1963,"open":530,"high":508,"low":1384,"close":507,"change":1027,"percent_change":1586,"volume":1866,"transactions":9,"vwap":507},"2025-06-18",{"date":1965,"open":971,"high":1603,"low":971,"close":1478,"change":1611,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1478},"2025-06-17",1.85,213600,{"date":1969,"open":580,"high":1379,"low":509,"close":1485,"change":1125,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1485},"2025-06-16",2.22,98200,{"date":1973,"open":441,"high":574,"low":390,"close":868,"change":1234,"percent_change":325,"volume":1717,"transactions":9,"vwap":868},"2025-06-13",{"date":1975,"open":831,"high":602,"low":555,"close":546,"change":569,"percent_change":570,"volume":1976,"transactions":9,"vwap":546},"2025-06-12",83200,{"date":1978,"open":867,"high":938,"low":840,"close":971,"change":569,"percent_change":570,"volume":1979,"transactions":9,"vwap":971},"2025-06-11",174600,{"date":1981,"open":879,"high":1982,"low":536,"close":1593,"change":711,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1593},"2025-06-10",12.69,-1.84,224600,{"date":1986,"open":518,"high":537,"low":589,"close":1384,"change":1027,"percent_change":1586,"volume":1987,"transactions":9,"vwap":1384},"2025-06-09",355700,{"date":1989,"open":602,"high":1990,"low":501,"close":575,"change":148,"percent_change":1991,"volume":1992,"transactions":9,"vwap":575},"2025-06-06",12.54,1.3,154600,{"date":1994,"open":555,"high":602,"low":947,"close":554,"change":48,"percent_change":1995,"volume":1996,"transactions":9,"vwap":554},"2025-06-05",1.15,174700,{"date":1998,"open":520,"high":561,"low":1406,"close":840,"change":335,"percent_change":1999,"volume":2000,"transactions":9,"vwap":840},"2025-06-04",-2.01,115100,{"date":2002,"open":574,"high":1990,"low":846,"close":520,"change":445,"percent_change":1293,"volume":2003,"transactions":9,"vwap":520},"2025-06-03",212300,{"date":2005,"open":846,"high":546,"low":873,"close":536,"change":301,"percent_change":335,"volume":2006,"transactions":9,"vwap":536},"2025-06-02",101600,{"date":2008,"open":574,"high":602,"low":441,"close":846,"change":1234,"percent_change":2009,"volume":2010,"transactions":9,"vwap":846},"2025-05-30",-0.97,102200,{"date":2012,"open":501,"high":520,"low":414,"close":510,"change":874,"percent_change":78,"volume":2013,"transactions":9,"vwap":510},"2025-05-29",148900,{"date":2015,"open":1384,"high":603,"low":441,"close":831,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":831},"2025-05-28",-0.34,-2.71,123500,{"date":2020,"open":856,"high":1390,"low":546,"close":581,"change":1248,"percent_change":2021,"volume":841,"transactions":9,"vwap":581},"2025-05-27",3.46,{"date":2023,"open":1004,"high":444,"low":1004,"close":967,"change":1106,"percent_change":1891,"volume":2024,"transactions":9,"vwap":967},"2025-05-23",103800,{"date":2026,"open":452,"high":1213,"low":839,"close":956,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":956},"2025-05-22",-0.09,-0.74,130900,{"date":2031,"open":575,"high":587,"low":967,"close":967,"change":610,"percent_change":2032,"volume":1918,"transactions":9,"vwap":967},"2025-05-21",-4.34,{"date":2034,"open":934,"high":924,"low":530,"close":832,"change":793,"percent_change":1259,"volume":2035,"transactions":9,"vwap":832},"2025-05-20",115800,{"date":2037,"open":575,"high":521,"low":575,"close":1326,"change":569,"percent_change":570,"volume":2038,"transactions":9,"vwap":1326},"2025-05-19",130100,{"date":2040,"open":1565,"high":617,"low":1982,"close":799,"change":99,"percent_change":2041,"volume":2042,"transactions":9,"vwap":799},"2025-05-16",-0.85,148600,{"date":2044,"open":1326,"high":1585,"low":938,"close":808,"change":238,"percent_change":1768,"volume":2045,"transactions":9,"vwap":808},"2025-05-15",124000,{"date":2047,"open":924,"high":786,"low":1307,"close":785,"change":88,"percent_change":2048,"volume":2049,"transactions":9,"vwap":785},"2025-05-14",-1.23,186900,{"date":2051,"open":814,"high":729,"low":1307,"close":1576,"change":570,"percent_change":914,"volume":2052,"transactions":9,"vwap":1576},"2025-05-13",167600,{"date":2054,"open":1566,"high":632,"low":596,"close":519,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":519},"2025-05-12",0.46,3.7,251500,{"date":2059,"open":662,"high":662,"low":554,"close":821,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":821},"2025-05-09",-1.22,-8.94,297000,{"date":2064,"open":2065,"high":893,"low":2065,"close":892,"change":717,"percent_change":998,"volume":2066,"transactions":9,"vwap":892},"2025-05-08",10.01,486600,{"date":2068,"open":509,"high":867,"low":414,"close":574,"change":416,"percent_change":2069,"volume":902,"transactions":9,"vwap":574},"2025-05-07",1.49,{"date":2071,"open":1430,"high":444,"low":1430,"close":986,"change":569,"percent_change":570,"volume":668,"transactions":9,"vwap":986},"2025-05-06",{"date":2073,"open":574,"high":1384,"low":500,"close":500,"change":1327,"percent_change":2074,"volume":2075,"transactions":9,"vwap":500},"2025-05-05",-3.36,135500,{"date":2077,"open":371,"high":1478,"low":371,"close":561,"change":454,"percent_change":2078,"volume":1000,"transactions":9,"vwap":561},"2025-05-02",2.97,{"date":2080,"open":383,"high":568,"low":2081,"close":967,"change":2082,"percent_change":2083,"volume":2052,"transactions":9,"vwap":967},"2025-05-01",11.59,0.53,4.57,{"date":2085,"open":993,"high":1041,"low":1104,"close":406,"change":962,"percent_change":2086,"volume":2087,"transactions":9,"vwap":406},"2025-04-30",-1.28,143200,{"date":2089,"open":1446,"high":361,"low":2090,"close":1317,"change":930,"percent_change":167,"volume":2091,"transactions":9,"vwap":1317},"2025-04-29",11.36,242700,{"date":2093,"open":351,"high":1406,"low":1008,"close":453,"change":688,"percent_change":2094,"volume":2095,"transactions":9,"vwap":453},"2025-04-28",-1.76,168900,{"date":2097,"open":1152,"high":479,"low":470,"close":839,"change":2098,"percent_change":2099,"volume":1362,"transactions":9,"vwap":839},"2025-04-25",0.34,2.94,{"date":40,"open":1015,"high":1361,"low":173,"close":352,"change":767,"percent_change":2101,"volume":2102,"transactions":9,"vwap":352},4.05,150900,{"status":2104,"indices":2105,"watchlist":2144,"sectors":2162,"benchmarks":2210},"success",[2106,2113,2119,2125,2131,2138],{"symbol":2107,"name":2108,"price":2109,"change":2110,"pct_change":733,"is_up":2111,"sparkline":2112,"date":5},"SPX","S&P 500",7818.93,44.98,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":2114,"name":2115,"price":2116,"change":2117,"pct_change":833,"is_up":2111,"sparkline":2118,"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":2120,"name":2121,"price":2122,"change":2123,"pct_change":1479,"is_up":2111,"sparkline":2124,"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":2126,"name":2127,"price":2128,"change":2129,"pct_change":767,"is_up":2111,"sparkline":2130,"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":2132,"name":2133,"price":2134,"change":2135,"pct_change":2136,"is_up":14,"sparkline":2137,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2139,"name":2140,"price":1753,"change":2141,"pct_change":2142,"is_up":14,"sparkline":2143,"date":5},"VIX","CBOE VIX",-0.51,-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",[2145,2150,2156],{"symbol":2146,"name":2147,"price":2148,"change":2098,"pct_change":48,"is_up":2111,"sparkline":2149,"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":2151,"name":2152,"price":2153,"change":2154,"pct_change":445,"is_up":2111,"sparkline":2155,"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":2157,"name":2158,"price":2159,"change":2160,"pct_change":167,"is_up":2111,"sparkline":2161,"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",[2163,2167,2171,2175,2180,2185,2189,2194,2198,2202,2206],{"name":2164,"etf":2165,"change":2082,"price":2166,"is_up":2111},"Technology","XLK",202,{"name":2168,"etf":2169,"change":724,"price":2170,"is_up":2111},"Financials","XLF",54.01,{"name":2172,"etf":2173,"change":999,"price":2174,"is_up":14},"Healthcare","XLV",167.09,{"name":2176,"etf":2177,"change":2178,"price":2179,"is_up":2111},"Consumer Cycl","XLY",1.2,111.75,{"name":2181,"etf":2182,"change":2183,"price":2184,"is_up":2111},"Consumer Staples","XLP",0.9,81.77,{"name":2186,"etf":2187,"change":618,"price":2188,"is_up":2111},"Energy","XLE",63.75,{"name":2190,"etf":2191,"change":2192,"price":2193,"is_up":2111},"Industrials","XLI",0.87,171.58,{"name":2195,"etf":2196,"change":2055,"price":2197,"is_up":2111},"Materials","XLB",49.73,{"name":2199,"etf":2200,"change":78,"price":2201,"is_up":2111},"Real Estate","XLRE",41.1,{"name":2203,"etf":2204,"change":988,"price":2205,"is_up":2111},"Utilities","XLU",41.16,{"name":2207,"etf":2208,"change":1027,"price":2209,"is_up":2111},"Comm Services","XLC",111.65,[2211,2215,2219,2223],{"ticker":2212,"name":2213,"price":2214,"change":1768,"is_up":2111},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2216,"name":2217,"price":2218,"change":2055,"is_up":2111},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2220,"name":2221,"price":2222,"change":833,"is_up":2111},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2224,"name":2225,"price":2226,"change":2227,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]