[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLXE":3,"stock-historical-KLXE":31,"homepage-market-summary":1826},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KLXE","2026-10-05",{"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},"KLX Energy Services Holdings, Inc. Common Stock","Nasdaq",null,"OIL & GAS FIELD SERVICES, NEC","KLX Energy Services Holdings Inc is a growth-oriented provider of diversified oilfield services to onshore oil and natural gas exploration and production (E&P) companies operating in both conventional and unconventional plays in all of the active basins throughout the United States. It serves the companies engaged in the exploration and development of onshore conventional and unconventional oil and natural gas reserves. Its products and services offerings include surface facilities and equipment, pressure control services, wireline services, fishing services, and engineered products. The company's segments include Southwest; Rocky Mountains and Northeast\u002FMid-Con region. It derives maximum revenue from Southwest region.","1,548","Houston, TX",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},1.37,1.35,1.46,1.34,1.38,-0.01,-0.72,469074.207167,2901,1.4017,4.5,1.32,342890.4558550279,1.6,2035,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},284899,103988104.419612,-23.03,"2025-04-23",[41,42,50,59,68,78,89,98,104,112,120,126,133,141,147,153,162,170,177,183,188,193,197,202,207,213,221,227,235,242,249,257,263,272,280,288,297,307,316,325,336,346,356,364,372,380,388,396,404,412,418,428,438,445,453,460,465,471,478,486,494,501,506,512,516,522,527,533,539,544,548,553,556,560,566,572,577,585,590,597,604,612,620,625,631,639,645,651,658,665,673,679,684,691,698,706,713,721,728,736,743,752,759,765,772,780,786,794,800,805,812,820,826,831,836,840,845,848,852,857,862,867,871,876,883,888,892,897,901,906,910,915,919,923,926,929,933,937,941,946,950,953,957,962,967,970,975,979,983,987,991,996,1000,1003,1007,1011,1015,1019,1024,1029,1033,1038,1042,1046,1049,1052,1056,1061,1064,1069,1074,1077,1084,1089,1094,1098,1101,1104,1108,1112,1116,1119,1124,1129,1131,1135,1139,1142,1147,1152,1159,1164,1168,1172,1176,1182,1186,1191,1195,1199,1202,1207,1211,1216,1220,1225,1228,1232,1237,1241,1245,1249,1253,1256,1259,1263,1267,1271,1275,1277,1281,1285,1288,1293,1297,1301,1304,1309,1313,1317,1321,1325,1329,1333,1338,1342,1347,1350,1355,1358,1362,1365,1369,1373,1376,1379,1383,1388,1392,1397,1401,1406,1410,1414,1417,1421,1425,1429,1433,1436,1439,1443,1447,1451,1455,1458,1461,1465,1469,1472,1475,1479,1483,1486,1490,1494,1498,1502,1506,1509,1513,1517,1521,1524,1527,1531,1534,1537,1540,1544,1547,1551,1555,1559,1563,1566,1570,1574,1578,1582,1585,1589,1593,1597,1600,1604,1607,1611,1615,1618,1622,1625,1627,1630,1632,1636,1640,1643,1647,1651,1655,1658,1661,1665,1670,1675,1679,1683,1687,1692,1696,1700,1704,1707,1712,1716,1719,1723,1727,1731,1735,1739,1742,1746,1749,1753,1757,1761,1764,1767,1770,1775,1778,1783,1788,1792,1795,1799,1802,1806,1809,1812,1815,1819,1823],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":18,"low":19,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-02",1.4,-0.03,-2.13,491221.807233,2970,1.3731,{"date":51,"open":18,"high":18,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-01",1.375,1.41,-0.04,-2.76,359096.08571,2223,1.406,{"date":60,"open":61,"high":62,"low":27,"close":63,"change":64,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",1.43,1.47,1.45,0,976312.702498,3669,1.4243,{"date":69,"open":70,"high":71,"low":72,"close":63,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",1.49,1.525,1.44,-0.07,-4.61,502453.253505,1885,1.4857,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",1.48,1.631,1.431,1.52,-0.09,-5.59,888458.968638,3759,1.5426,{"date":90,"open":70,"high":91,"low":17,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",1.63,1.61,0.14,9.52,2492955.372582,5354,1.4808,{"date":99,"open":80,"high":100,"low":18,"close":62,"change":64,"percent_change":64,"volume":101,"transactions":102,"vwap":103},"2026-09-24",1.685,3640004.752401,7607,1.5547,{"date":105,"open":106,"high":106,"low":107,"close":62,"change":45,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",1.5,1.465,-2,414535.239183,1385,1.485,{"date":113,"open":114,"high":114,"low":70,"close":106,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",1.51,0.01,0.67,535630.59517,2416,1.501,{"date":121,"open":106,"high":114,"low":80,"close":70,"change":45,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",-1.97,316311.203977,1043,1.4994,{"date":127,"open":114,"high":128,"low":62,"close":83,"change":129,"percent_change":33,"volume":130,"transactions":131,"vwap":132},"2026-09-18",1.59,0.015,2063187.970666,2793,1.521,{"date":134,"open":106,"high":114,"low":135,"close":136,"change":129,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",1.495,1.505,1.01,453059.267604,2059,1.5031,{"date":142,"open":70,"high":114,"low":62,"close":70,"change":21,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",-0.67,425333.182763,1737,1.4946,{"date":148,"open":70,"high":114,"low":149,"close":106,"change":115,"percent_change":116,"volume":150,"transactions":151,"vwap":152},"2026-09-15",1.4708,345337.675928,1605,1.4936,{"date":154,"open":155,"high":155,"low":156,"close":70,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-14",1.53,1.4608,-0.05,-3.25,1938477.790313,3975,1.4942,{"date":163,"open":155,"high":164,"low":165,"close":166,"change":64,"percent_change":64,"volume":167,"transactions":168,"vwap":169},"2026-09-11",1.55,1.515,1.54,737812.905036,2197,1.5276,{"date":171,"open":172,"high":172,"low":155,"close":166,"change":21,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-10",1.56,-0.65,524092.4437,2138,1.5376,{"date":178,"open":164,"high":172,"low":155,"close":164,"change":115,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-09",0.65,449754.341837,2011,1.5415,{"date":184,"open":166,"high":172,"low":71,"close":166,"change":115,"percent_change":179,"volume":185,"transactions":186,"vwap":187},"2026-09-08",646942.440735,3083,1.539,{"date":189,"open":83,"high":166,"low":114,"close":155,"change":64,"percent_change":64,"volume":190,"transactions":191,"vwap":192},"2026-09-04",1147498.883517,3737,1.5282,{"date":194,"open":166,"high":166,"low":114,"close":155,"change":21,"percent_change":173,"volume":195,"transactions":196,"vwap":71},"2026-09-03",461710.874269,2767,{"date":198,"open":155,"high":164,"low":199,"close":166,"change":21,"percent_change":173,"volume":200,"transactions":201,"vwap":155},"2026-09-02",1.5117,965388.689705,3774,{"date":203,"open":164,"high":172,"low":155,"close":164,"change":115,"percent_change":179,"volume":204,"transactions":205,"vwap":206},"2026-09-01",824665.719947,3227,1.5448,{"date":208,"open":155,"high":209,"low":114,"close":166,"change":115,"percent_change":179,"volume":210,"transactions":211,"vwap":212},"2026-08-31",1.58,666141.101184,3506,1.5392,{"date":214,"open":80,"high":215,"low":80,"close":155,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-28",1.545,0.03,2,816978.590474,3445,1.5287,{"date":222,"open":164,"high":172,"low":106,"close":106,"change":157,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-27",-3.23,523524.265796,3121,1.5263,{"date":228,"open":80,"high":229,"low":62,"close":164,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-26",1.57,0.07,4.73,806055.338515,4217,1.5265,{"date":236,"open":62,"high":136,"low":107,"close":80,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-25",-0.02,-1.33,310779.233777,1775,1.4823,{"date":243,"open":164,"high":244,"low":80,"close":106,"change":73,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-24",1.565,-4.46,505470.38413,1682,1.5093,{"date":250,"open":92,"high":251,"low":229,"close":229,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-21",1.67,-0.06,-3.68,76773.071067,588,1.5977,{"date":258,"open":92,"high":259,"low":92,"close":91,"change":64,"percent_change":64,"volume":260,"transactions":261,"vwap":262},"2026-08-20",1.7299,203038.470248,913,1.6698,{"date":264,"open":29,"high":265,"low":266,"close":91,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-19",1.665,1.5738,0.05,3.16,291809.753201,2302,1.6367,{"date":273,"open":274,"high":275,"low":172,"close":209,"change":45,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-18",1.62,1.625,-1.86,112435.722194,593,1.5807,{"date":281,"open":282,"high":283,"low":209,"close":92,"change":157,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-17",1.7,1.72,-3.01,268587.452972,1505,1.612,{"date":289,"open":282,"high":290,"low":291,"close":292,"change":45,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-14",1.75,1.64,1.66,-1.78,357655.858912,2784,1.699,{"date":298,"open":92,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-13",1.78,1.605,1.69,0.04,2.42,878581.19367,5490,1.6917,{"date":308,"open":164,"high":309,"low":83,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-12",1.68,1.65,0.1,6.45,2001944.333259,7769,1.6283,{"date":317,"open":164,"high":318,"low":319,"close":164,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-11",1.6095,1.4104,-0.69,-30.8,5121838.044103,18242,1.5246,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-10",2.11,2.27,2.1037,2.24,0.18,8.74,319923.264547,2031,2.1983,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":84,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-07",2.13,2.21,2.05,2.06,-4.19,137931.994105,1134,2.1079,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":311,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-06",2.08,2.28,2.07,2.15,4.88,236897.586634,2418,2.1903,{"date":357,"open":358,"high":351,"low":359,"close":340,"change":252,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-05",2.14,2.02,-2.84,76329.176143,811,2.0658,{"date":365,"open":351,"high":366,"low":367,"close":327,"change":157,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-04",2.2,2.1,-2.31,88708.034519,1231,2.1483,{"date":373,"open":327,"high":374,"low":327,"close":375,"change":45,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-03",2.25,2.16,-1.37,93344.288648,1270,2.1846,{"date":381,"open":382,"high":382,"low":367,"close":383,"change":216,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-07-31",2.22,2.19,1.39,148864.655546,629,2.1408,{"date":389,"open":348,"high":390,"low":348,"close":375,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-07-30",2.185,0.06,2.86,104582.574665,924,2.1193,{"date":397,"open":367,"high":398,"low":340,"close":367,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-29",2.1415,0.075,3.7,186290.619097,1039,2.1138,{"date":405,"open":351,"high":339,"low":217,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-28",2.025,-0.105,-4.93,110718.853989,696,2.1043,{"date":413,"open":383,"high":339,"low":338,"close":338,"change":157,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-27",-2.29,82451.044994,673,2.1514,{"date":419,"open":420,"high":421,"low":375,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-24",2.385,2.439,2.18,-0.22,-9.17,138304.055057,1321,2.2304,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-23",2.3,2.48,2.4,0.17,7.62,266071.058834,1475,2.3984,{"date":439,"open":430,"high":440,"low":338,"close":441,"change":45,"percent_change":238,"volume":442,"transactions":443,"vwap":444},"2026-07-22",2.34,2.23,205203.1903,1392,2.2066,{"date":446,"open":367,"high":430,"low":447,"close":448,"change":449,"percent_change":434,"volume":450,"transactions":451,"vwap":452},"2026-07-21",2.09,2.26,0.16,220400.199853,1604,2.2189,{"date":454,"open":348,"high":366,"low":455,"close":367,"change":237,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-20",2.03,-0.94,265254.635095,2386,2.1036,{"date":461,"open":382,"high":328,"low":359,"close":462,"change":84,"percent_change":463,"volume":464,"transactions":9,"vwap":462},"2026-07-17",2.12,-4.07,506800,{"date":466,"open":467,"high":467,"low":350,"close":339,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":339},"2026-07-16",2.38,-0.17,-7.14,426500,{"date":472,"open":473,"high":474,"low":440,"close":467,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":467},"2026-07-15",2.5,2.53,-0.11,-4.42,79700,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":252,"percent_change":484,"volume":485,"transactions":9,"vwap":483},"2026-07-14",2.58,2.62,2.44,2.49,-2.35,104900,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-07-13",2.51,2.65,2.55,0.09,3.66,105600,{"date":495,"open":496,"high":474,"low":497,"close":498,"change":237,"percent_change":499,"volume":500,"transactions":9,"vwap":498},"2026-07-10",2.47,2.41,2.46,-0.81,184300,{"date":502,"open":488,"high":503,"low":440,"close":431,"change":45,"percent_change":504,"volume":505,"transactions":9,"vwap":431},"2026-07-09",2.52,-1.2,229400,{"date":507,"open":474,"high":508,"low":509,"close":488,"change":216,"percent_change":510,"volume":511,"transactions":9,"vwap":488},"2026-07-08",2.64,2.37,1.21,168300,{"date":513,"open":514,"high":490,"low":514,"close":431,"change":302,"percent_change":291,"volume":515,"transactions":9,"vwap":431},"2026-07-07",2.43,101900,{"date":517,"open":497,"high":518,"low":519,"close":482,"change":115,"percent_change":520,"volume":521,"transactions":9,"vwap":482},"2026-07-06",2.59,2.35,0.41,145600,{"date":523,"open":503,"high":524,"low":514,"close":514,"change":157,"percent_change":525,"volume":526,"transactions":9,"vwap":514},"2026-07-02",2.63,-2.02,90300,{"date":528,"open":529,"high":518,"low":482,"close":431,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":431},"2026-07-01",2.54,-0.1,-3.88,92100,{"date":534,"open":518,"high":535,"low":536,"close":480,"change":54,"percent_change":537,"volume":538,"transactions":9,"vwap":480},"2026-06-30",2.67,2.56,-1.53,208100,{"date":540,"open":514,"high":535,"low":514,"close":481,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":481},"2026-06-29",0.22,9.17,205300,{"date":545,"open":339,"high":432,"low":339,"close":432,"change":93,"percent_change":546,"volume":547,"transactions":9,"vwap":432},"2026-06-26",6.19,126900,{"date":549,"open":462,"high":550,"low":341,"close":448,"change":93,"percent_change":551,"volume":552,"transactions":9,"vwap":448},"2026-06-25",2.32,6.6,584000,{"date":554,"open":422,"high":448,"low":341,"close":462,"change":84,"percent_change":463,"volume":555,"transactions":9,"vwap":462},"2026-06-24",325900,{"date":557,"open":358,"high":519,"low":358,"close":339,"change":237,"percent_change":558,"volume":559,"transactions":9,"vwap":339},"2026-06-23",-0.9,309800,{"date":561,"open":562,"high":562,"low":367,"close":441,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":441},"2026-06-22",2.36,-0.08,-3.46,492400,{"date":567,"open":473,"high":474,"low":349,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-06-18",2.31,-0.24,-9.41,451000,{"date":573,"open":489,"high":574,"low":490,"close":490,"change":475,"percent_change":575,"volume":576,"transactions":9,"vwap":490},"2026-06-17",2.71,-4.14,281400,{"date":578,"open":579,"high":580,"low":508,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-16",2.75,2.83,2.66,-0.12,-4.32,210900,{"date":586,"open":587,"high":392,"low":581,"close":587,"change":73,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-06-15",2.78,-2.46,564300,{"date":591,"open":592,"high":593,"low":587,"close":594,"change":157,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-06-12",2.87,3.03,2.85,-1.72,387800,{"date":598,"open":599,"high":600,"low":594,"close":601,"change":602,"percent_change":74,"volume":603,"transactions":9,"vwap":601},"2026-06-11",3.05,3.1,2.9,-0.14,213000,{"date":605,"open":594,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-10",3.08,2.81,3.04,0.15,5.19,297500,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":563,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-06-09",2.94,3,2.7,2.89,-2.69,288300,{"date":621,"open":622,"high":593,"low":622,"close":623,"change":331,"percent_change":312,"volume":624,"transactions":9,"vwap":623},"2026-06-08",2.79,2.97,210100,{"date":626,"open":627,"high":268,"low":622,"close":622,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":622},"2026-06-05",3.15,-0.48,-14.68,225300,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-04",2.92,3.28,3.27,0.27,9,283600,{"date":640,"open":641,"high":642,"low":392,"close":615,"change":84,"percent_change":643,"volume":644,"transactions":9,"vwap":615},"2026-06-03",2.99,3.21,-2.91,557000,{"date":646,"open":641,"high":647,"low":641,"close":648,"change":649,"percent_change":581,"volume":650,"transactions":9,"vwap":648},"2026-06-02",3.34,3.09,0.08,1645400,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":636,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-01",2.76,3.12,3.01,9.85,412900,{"date":659,"open":660,"high":661,"low":574,"close":662,"change":45,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-05-29",2.73,2.98,2.74,-1.08,330400,{"date":666,"open":667,"high":668,"low":653,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-05-28",2.91,2.96,2.77,-0.15,-5.14,384000,{"date":674,"open":675,"high":676,"low":667,"close":633,"change":468,"percent_change":677,"volume":678,"transactions":9,"vwap":633},"2026-05-27",3.02,3.11,-5.5,196700,{"date":680,"open":600,"high":681,"low":593,"close":648,"change":216,"percent_change":682,"volume":683,"transactions":9,"vwap":648},"2026-05-26",3.2,0.98,282300,{"date":685,"open":686,"high":687,"low":675,"close":688,"change":582,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-05-22",3.14,3.19,3.06,-3.77,182000,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":569,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-05-21",3.42,3.51,3.18,-7.02,223500,{"date":699,"open":700,"high":701,"low":702,"close":693,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":693},"2026-05-20",3.73,3.82,3.39,-0.31,-8.31,201500,{"date":707,"open":708,"high":709,"low":710,"close":700,"change":157,"percent_change":711,"volume":712,"transactions":9,"vwap":700},"2026-05-19",3.77,3.91,3.63,-1.32,185700,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":602,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-05-18",4.01,4.1,3.6,3.78,-3.57,354600,{"date":722,"open":723,"high":724,"low":709,"close":725,"change":530,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-05-15",4.02,4.2,3.92,-2.49,332100,{"date":729,"open":730,"high":731,"low":732,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-05-14",4.34,4.4,3.96,-0.25,-5.85,460300,{"date":737,"open":738,"high":26,"low":739,"close":740,"change":520,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-13",3.69,3.4,4.27,10.62,887000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-12",3.74,3.97,3.64,3.86,0.21,5.75,181100,{"date":753,"open":702,"high":754,"low":647,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-11",3.72,3.65,0.26,7.67,159400,{"date":760,"open":681,"high":761,"low":681,"close":702,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":702},"2026-05-08",3.43,0.13,3.99,101200,{"date":766,"open":767,"high":768,"low":600,"close":769,"change":468,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-05-07",3.31,3.41,3.26,-4.96,248700,{"date":773,"open":774,"high":775,"low":776,"close":761,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":761},"2026-05-06",3.59,3.67,3.24,-0.3,-8.04,431800,{"date":781,"open":782,"high":783,"low":700,"close":700,"change":777,"percent_change":784,"volume":785,"transactions":9,"vwap":700},"2026-05-05",4,4.07,-7.44,249400,{"date":787,"open":754,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-04",4.04,3.58,4.03,0.31,8.33,226400,{"date":795,"open":700,"high":796,"low":797,"close":754,"change":21,"percent_change":798,"volume":799,"transactions":9,"vwap":754},"2026-05-01",3.81,3.48,-0.27,183100,{"date":801,"open":725,"high":725,"low":400,"close":700,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":700},"2026-04-30",-0.2,-5.09,184200,{"date":806,"open":807,"high":808,"low":717,"close":809,"change":331,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-04-29",3.79,3.95,3.93,4.8,462000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":756,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-04-28",3.5,3.76,3.36,3.75,7.45,296300,{"date":821,"open":702,"high":717,"low":822,"close":823,"change":93,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-04-27",3.35,3.49,4.18,384700,{"date":827,"open":828,"high":797,"low":669,"close":822,"change":520,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-04-24",2.95,13.95,825600,{"date":832,"open":473,"high":675,"low":496,"close":614,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":614},"2026-04-23",0.44,17.6,798500,{"date":837,"open":490,"high":838,"low":497,"close":473,"change":391,"percent_change":498,"volume":839,"transactions":9,"vwap":473},"2026-04-22",2.6,272700,{"date":841,"open":550,"high":490,"low":550,"close":482,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":482},"2026-04-21",0.12,5.17,241000,{"date":846,"open":328,"high":519,"low":330,"close":550,"change":302,"percent_change":290,"volume":847,"transactions":9,"vwap":550},"2026-04-20",39500,{"date":849,"open":440,"high":562,"low":351,"close":349,"change":475,"percent_change":850,"volume":851,"transactions":9,"vwap":349},"2026-04-17",-4.6,258000,{"date":853,"open":430,"high":432,"low":854,"close":855,"change":491,"percent_change":709,"volume":856,"transactions":9,"vwap":855},"2026-04-16",2.29,2.39,81200,{"date":858,"open":441,"high":859,"low":422,"close":430,"change":311,"percent_change":860,"volume":861,"transactions":9,"vwap":430},"2026-04-15",2.33,4.55,154900,{"date":863,"open":440,"high":514,"low":338,"close":366,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":366},"2026-04-14",-0.16,-6.78,235300,{"date":868,"open":349,"high":514,"low":382,"close":562,"change":762,"percent_change":869,"volume":870,"transactions":9,"vwap":562},"2026-04-13",5.83,224900,{"date":872,"open":366,"high":328,"low":351,"close":441,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":441},"2026-04-10",0.02,0.9,190100,{"date":877,"open":474,"high":878,"low":879,"close":339,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":339},"2026-04-09",2.57,2.17,-0.29,-11.6,369200,{"date":884,"open":616,"high":616,"low":519,"close":473,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":473},"2026-04-08",-0.33,-11.66,419200,{"date":889,"open":617,"high":615,"low":662,"close":580,"change":54,"percent_change":890,"volume":891,"transactions":9,"vwap":580},"2026-04-07",-1.39,242500,{"date":893,"open":483,"high":601,"low":432,"close":592,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":592},"2026-04-06",0.38,15.26,464500,{"date":898,"open":303,"high":524,"low":432,"close":483,"change":649,"percent_change":899,"volume":900,"transactions":9,"vwap":483},"2026-04-02",3.32,321100,{"date":902,"open":490,"high":481,"low":467,"close":497,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":497},"2026-04-01",-0.19,-7.31,199300,{"date":907,"open":579,"high":669,"low":503,"close":838,"change":670,"percent_change":908,"volume":909,"transactions":9,"vwap":838},"2026-03-31",-5.45,365600,{"date":911,"open":580,"high":594,"low":912,"close":579,"change":252,"percent_change":913,"volume":914,"transactions":9,"vwap":579},"2026-03-30",2.69,-2.14,158000,{"date":916,"open":622,"high":617,"low":912,"close":607,"change":873,"percent_change":917,"volume":918,"transactions":9,"vwap":607},"2026-03-27",0.72,276500,{"date":920,"open":580,"high":661,"low":660,"close":622,"change":54,"percent_change":921,"volume":922,"transactions":9,"vwap":622},"2026-03-26",-1.41,289300,{"date":924,"open":653,"high":594,"low":912,"close":580,"change":302,"percent_change":61,"volume":925,"transactions":9,"vwap":580},"2026-03-25",195700,{"date":927,"open":662,"high":601,"low":662,"close":622,"change":649,"percent_change":828,"volume":928,"transactions":9,"vwap":622},"2026-03-24",176400,{"date":930,"open":587,"high":587,"low":838,"close":574,"change":563,"percent_change":931,"volume":932,"transactions":9,"vwap":574},"2026-03-23",-2.87,223200,{"date":934,"open":392,"high":667,"low":535,"close":622,"change":157,"percent_change":935,"volume":936,"transactions":9,"vwap":622},"2026-03-20",-1.76,246300,{"date":938,"open":579,"high":615,"low":616,"close":939,"change":302,"percent_change":61,"volume":940,"transactions":9,"vwap":939},"2026-03-19",2.84,327900,{"date":942,"open":653,"high":615,"low":579,"close":943,"change":45,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-03-18",2.8,-1.06,368700,{"date":947,"open":948,"high":828,"low":662,"close":580,"change":302,"percent_change":61,"volume":949,"transactions":9,"vwap":580},"2026-03-17",2.82,282600,{"date":951,"open":912,"high":667,"low":481,"close":622,"change":311,"percent_change":754,"volume":952,"transactions":9,"vwap":622},"2026-03-16",189000,{"date":954,"open":535,"high":695,"low":489,"close":912,"change":873,"percent_change":955,"volume":956,"transactions":9,"vwap":912},"2026-03-13",0.75,745700,{"date":958,"open":614,"high":623,"low":568,"close":535,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":535},"2026-03-12",-0.28,-9.49,839900,{"date":963,"open":878,"high":615,"low":529,"close":828,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":828},"2026-03-11",0.37,14.34,334400,{"date":968,"open":508,"high":912,"low":473,"close":480,"change":563,"percent_change":284,"volume":969,"transactions":9,"vwap":480},"2026-03-10",214600,{"date":971,"open":972,"high":574,"low":490,"close":581,"change":609,"percent_change":973,"volume":974,"transactions":9,"vwap":581},"2026-03-09",2.61,5.98,212700,{"date":976,"open":581,"high":580,"low":483,"close":488,"change":475,"percent_change":977,"volume":978,"transactions":9,"vwap":488},"2026-03-06",-4.2,307400,{"date":980,"open":581,"high":939,"low":503,"close":481,"change":267,"percent_change":981,"volume":982,"transactions":9,"vwap":481},"2026-03-05",1.95,209400,{"date":984,"open":660,"high":580,"low":473,"close":878,"change":864,"percent_change":985,"volume":986,"transactions":9,"vwap":878},"2026-03-04",-5.86,214400,{"date":988,"open":655,"high":687,"low":489,"close":660,"change":989,"percent_change":469,"volume":990,"transactions":9,"vwap":660},"2026-03-03",-0.21,602700,{"date":992,"open":581,"high":655,"low":838,"close":614,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":614},"2026-03-02",0.4,15.75,499500,{"date":997,"open":431,"high":838,"low":514,"close":529,"change":649,"percent_change":998,"volume":999,"transactions":9,"vwap":529},"2026-02-27",3.25,141800,{"date":1001,"open":519,"high":473,"low":330,"close":498,"change":649,"percent_change":816,"volume":1002,"transactions":9,"vwap":498},"2026-02-26",118400,{"date":1004,"open":497,"high":303,"low":374,"close":467,"change":45,"percent_change":1005,"volume":1006,"transactions":9,"vwap":467},"2026-02-25",-1.24,131600,{"date":1008,"open":467,"high":482,"low":519,"close":497,"change":216,"percent_change":1009,"volume":1010,"transactions":9,"vwap":497},"2026-02-24",1.26,47400,{"date":1012,"open":662,"high":669,"low":859,"close":467,"change":959,"percent_change":1013,"volume":1014,"transactions":9,"vwap":467},"2026-02-23",-10.53,235800,{"date":1016,"open":668,"high":623,"low":496,"close":581,"change":569,"percent_change":1017,"volume":1018,"transactions":9,"vwap":581},"2026-02-20",-8.28,504600,{"date":1020,"open":579,"high":675,"low":1021,"close":601,"change":541,"percent_change":1022,"volume":1023,"transactions":9,"vwap":601},"2026-02-19",2.72,8.21,331600,{"date":1025,"open":518,"high":579,"low":518,"close":1026,"change":449,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-02-18",2.68,6.35,228200,{"date":1030,"open":536,"high":489,"low":498,"close":503,"change":237,"percent_change":1031,"volume":1032,"transactions":9,"vwap":503},"2026-02-17",-0.79,173800,{"date":1034,"open":339,"high":972,"low":327,"close":529,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":529},"2026-02-13",0.32,14.41,210500,{"date":1039,"open":568,"high":550,"low":462,"close":382,"change":582,"percent_change":1040,"volume":1041,"transactions":9,"vwap":382},"2026-02-12",-5.13,132200,{"date":1043,"open":467,"high":488,"low":550,"close":440,"change":21,"percent_change":1044,"volume":1045,"transactions":9,"vwap":440},"2026-02-11",-0.43,117300,{"date":1047,"open":509,"high":514,"low":568,"close":519,"change":64,"percent_change":64,"volume":1048,"transactions":9,"vwap":519},"2026-02-10",99800,{"date":1050,"open":349,"high":432,"low":374,"close":519,"change":391,"percent_change":481,"volume":1051,"transactions":9,"vwap":519},"2026-02-09",122800,{"date":1053,"open":383,"high":562,"low":367,"close":854,"change":762,"percent_change":1054,"volume":1055,"transactions":9,"vwap":854},"2026-02-06",6.02,173300,{"date":1057,"open":328,"high":854,"low":1058,"close":375,"change":602,"percent_change":1059,"volume":1060,"transactions":9,"vwap":375},"2026-02-05",2.01,-6.09,165200,{"date":1062,"open":366,"high":467,"low":462,"close":430,"change":311,"percent_change":860,"volume":1063,"transactions":9,"vwap":430},"2026-02-04",274800,{"date":1065,"open":498,"high":496,"low":348,"close":366,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":366},"2026-02-03",-0.23,-9.47,273800,{"date":1070,"open":1026,"high":579,"low":519,"close":514,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":514},"2026-02-02",-0.35,-12.59,271800,{"date":1075,"open":580,"high":614,"low":1021,"close":587,"change":582,"percent_change":575,"volume":1076,"transactions":9,"vwap":587},"2026-01-30",139200,{"date":1078,"open":1079,"high":1080,"low":617,"close":601,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":601},"2026-01-29",3.3,3.45,-0.37,-11.31,438700,{"date":1085,"open":615,"high":1086,"low":828,"close":635,"change":1035,"percent_change":1087,"volume":1088,"transactions":9,"vwap":635},"2026-01-28",3.44,10.85,953400,{"date":1090,"open":529,"high":615,"low":529,"close":828,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":828},"2026-01-27",0.48,19.43,510000,{"date":1095,"open":562,"high":483,"low":374,"close":496,"change":433,"percent_change":1096,"volume":1097,"transactions":9,"vwap":496},"2026-01-26",7.39,194600,{"date":1099,"open":330,"high":497,"low":330,"close":430,"change":491,"percent_change":783,"volume":1100,"transactions":9,"vwap":430},"2026-01-23",190400,{"date":1102,"open":366,"high":374,"low":375,"close":339,"change":216,"percent_change":20,"volume":1103,"transactions":9,"vwap":339},"2026-01-22",58800,{"date":1105,"open":348,"high":441,"low":348,"close":422,"change":762,"percent_change":1106,"volume":1107,"transactions":9,"vwap":422},"2026-01-21",6.34,125500,{"date":1109,"open":338,"high":358,"low":1058,"close":340,"change":530,"percent_change":1110,"volume":1111,"transactions":9,"vwap":340},"2026-01-20",-4.65,107400,{"date":1113,"open":879,"high":374,"low":455,"close":351,"change":216,"percent_change":1114,"volume":1115,"transactions":9,"vwap":351},"2026-01-16",1.42,188100,{"date":1117,"open":330,"high":330,"low":340,"close":462,"change":475,"percent_change":408,"volume":1118,"transactions":9,"vwap":462},"2026-01-15",128600,{"date":1120,"open":509,"high":509,"low":339,"close":441,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":441},"2026-01-14",-0.13,-5.51,244400,{"date":1125,"open":855,"high":1126,"low":328,"close":562,"change":873,"percent_change":1127,"volume":1128,"transactions":9,"vwap":562},"2026-01-13",2.45,0.85,189900,{"date":1130,"open":366,"high":514,"low":351,"close":440,"change":331,"percent_change":792,"volume":891,"transactions":9,"vwap":440},"2026-01-12",{"date":1132,"open":859,"high":859,"low":358,"close":375,"change":468,"percent_change":1133,"volume":1134,"transactions":9,"vwap":375},"2026-01-09",-7.3,149800,{"date":1136,"open":855,"high":303,"low":430,"close":859,"change":84,"percent_change":1137,"volume":1138,"transactions":9,"vwap":859},"2026-01-08",-3.72,142300,{"date":1140,"open":497,"high":431,"low":330,"close":303,"change":216,"percent_change":1009,"volume":1141,"transactions":9,"vwap":303},"2026-01-07",295700,{"date":1143,"open":327,"high":1126,"low":350,"close":855,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":855},"2026-01-06",0.3,14.35,514100,{"date":1148,"open":217,"high":358,"low":1149,"close":447,"change":609,"percent_change":1150,"volume":1151,"transactions":9,"vwap":447},"2026-01-05",1.88,7.73,299600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":267,"percent_change":489,"volume":1158,"transactions":9,"vwap":1157},"2026-01-02",1.89,1.97,1.8,1.94,172700,{"date":1160,"open":282,"high":1161,"low":91,"close":1154,"change":1035,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1154},"2025-12-31",1.92,20.38,743600,{"date":1165,"open":310,"high":310,"low":70,"close":229,"change":73,"percent_change":1166,"volume":1167,"transactions":9,"vwap":229},"2025-12-30",-4.27,682300,{"date":1169,"open":209,"high":251,"low":209,"close":291,"change":391,"percent_change":1170,"volume":1171,"transactions":9,"vwap":291},"2025-12-29",3.8,153800,{"date":1173,"open":292,"high":282,"low":229,"close":209,"change":582,"percent_change":1174,"volume":1175,"transactions":9,"vwap":209},"2025-12-26",-7.06,138900,{"date":1177,"open":1178,"high":1179,"low":292,"close":282,"change":21,"percent_change":1180,"volume":1181,"transactions":9,"vwap":282},"2025-12-24",1.71,1.73,-0.58,72300,{"date":1183,"open":301,"high":283,"low":292,"close":1178,"change":873,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1178},"2025-12-23",1.18,86500,{"date":1187,"open":128,"high":283,"low":128,"close":301,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":301},"2025-12-22",0.11,6.96,87700,{"date":1192,"open":310,"high":251,"low":229,"close":209,"change":157,"percent_change":1193,"volume":1194,"transactions":9,"vwap":209},"2025-12-19",-3.07,394400,{"date":1196,"open":309,"high":282,"low":91,"close":91,"change":157,"percent_change":1197,"volume":1198,"transactions":9,"vwap":91},"2025-12-18",-2.98,53600,{"date":1200,"open":309,"high":1201,"low":274,"close":309,"change":302,"percent_change":482,"volume":925,"transactions":9,"vwap":309},"2025-12-17",1.74,{"date":1203,"open":1204,"high":1204,"low":91,"close":291,"change":475,"percent_change":1205,"volume":1206,"transactions":9,"vwap":291},"2025-12-16",1.77,-6.29,81500,{"date":1208,"open":981,"high":981,"low":1201,"close":290,"change":903,"percent_change":1209,"volume":1210,"transactions":9,"vwap":290},"2025-12-15",-9.79,98800,{"date":1212,"open":981,"high":1213,"low":1214,"close":1157,"change":64,"percent_change":64,"volume":1215,"transactions":9,"vwap":1157},"2025-12-12",1.98,1.87,134000,{"date":1217,"open":1156,"high":981,"low":1178,"close":1157,"change":449,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1157},"2025-12-11",8.99,244800,{"date":1221,"open":310,"high":1222,"low":91,"close":299,"change":842,"percent_change":1223,"volume":1224,"transactions":9,"vwap":299},"2025-12-10",1.82,7.23,218700,{"date":1226,"open":309,"high":1179,"low":291,"close":292,"change":64,"percent_change":64,"volume":1227,"transactions":9,"vwap":292},"2025-12-09",178200,{"date":1229,"open":310,"high":1230,"low":29,"close":292,"change":64,"percent_change":64,"volume":1231,"transactions":9,"vwap":292},"2025-12-08",1.76,153200,{"date":1233,"open":1234,"high":1156,"low":291,"close":292,"change":1121,"percent_change":1235,"volume":1236,"transactions":9,"vwap":292},"2025-12-05",1.79,-7.26,247200,{"date":1238,"open":291,"high":1156,"low":274,"close":1234,"change":762,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1234},"2025-12-04",7.83,166900,{"date":1242,"open":172,"high":292,"low":164,"close":292,"change":311,"percent_change":1243,"volume":1244,"transactions":9,"vwap":292},"2025-12-03",6.41,132600,{"date":1246,"open":229,"high":274,"low":166,"close":172,"change":45,"percent_change":1247,"volume":1248,"transactions":9,"vwap":172},"2025-12-02",-1.89,88700,{"date":1250,"open":251,"high":282,"low":209,"close":128,"change":73,"percent_change":1251,"volume":1252,"transactions":9,"vwap":128},"2025-12-01",-4.22,153000,{"date":1254,"open":274,"high":251,"low":274,"close":292,"change":391,"percent_change":817,"volume":1255,"transactions":9,"vwap":292},"2025-11-28",43800,{"date":1257,"open":29,"high":310,"low":209,"close":29,"change":64,"percent_change":64,"volume":1258,"transactions":9,"vwap":29},"2025-11-26",89200,{"date":1260,"open":310,"high":310,"low":229,"close":29,"change":157,"percent_change":1261,"volume":1262,"transactions":9,"vwap":29},"2025-11-25",-3.03,136700,{"date":1264,"open":310,"high":309,"low":166,"close":310,"change":216,"percent_change":1265,"volume":1266,"transactions":9,"vwap":310},"2025-11-24",1.85,169000,{"date":1268,"open":274,"high":292,"low":70,"close":274,"change":237,"percent_change":1269,"volume":1270,"transactions":9,"vwap":274},"2025-11-21",-1.22,263100,{"date":1272,"open":91,"high":251,"low":29,"close":291,"change":115,"percent_change":1273,"volume":1274,"transactions":9,"vwap":291},"2025-11-20",0.61,137200,{"date":1276,"open":310,"high":309,"low":128,"close":91,"change":157,"percent_change":1197,"volume":521,"transactions":9,"vwap":91},"2025-11-19",{"date":1278,"open":310,"high":1178,"low":91,"close":309,"change":115,"percent_change":1279,"volume":1280,"transactions":9,"vwap":309},"2025-11-18",0.6,130900,{"date":1282,"open":91,"high":290,"low":229,"close":251,"change":216,"percent_change":1283,"volume":1284,"transactions":9,"vwap":251},"2025-11-17",1.83,128000,{"date":1286,"open":291,"high":301,"low":128,"close":291,"change":64,"percent_change":64,"volume":1287,"transactions":9,"vwap":291},"2025-11-14",120500,{"date":1289,"open":1230,"high":1290,"low":209,"close":291,"change":252,"percent_change":1291,"volume":1292,"transactions":9,"vwap":291},"2025-11-13",1.81,-3.53,125100,{"date":1294,"open":299,"high":1283,"low":251,"close":282,"change":84,"percent_change":1295,"volume":1296,"transactions":9,"vwap":282},"2025-11-12",-5.03,190700,{"date":1298,"open":1234,"high":1283,"low":1230,"close":1234,"change":115,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1234},"2025-11-11",0.56,121600,{"date":1302,"open":290,"high":1156,"low":283,"close":299,"change":216,"percent_change":1178,"volume":1303,"transactions":9,"vwap":299},"2025-11-10",49200,{"date":1305,"open":1265,"high":1306,"low":282,"close":290,"change":530,"percent_change":1307,"volume":1308,"transactions":9,"vwap":290},"2025-11-07",1.86,-5.41,140000,{"date":1310,"open":299,"high":1154,"low":1230,"close":1265,"change":1188,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1265},"2025-11-06",6.32,412400,{"date":1314,"open":1230,"high":1204,"low":282,"close":1201,"change":21,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1201},"2025-11-05",-0.57,62400,{"date":1318,"open":1204,"high":1156,"low":1178,"close":290,"change":73,"percent_change":1319,"volume":1320,"transactions":9,"vwap":290},"2025-11-04",-3.85,49800,{"date":1322,"open":1214,"high":1154,"low":1204,"close":1222,"change":157,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1222},"2025-11-03",-2.67,59900,{"date":1326,"open":1161,"high":217,"low":290,"close":1214,"change":530,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1214},"2025-10-31",-5.08,100400,{"date":1330,"open":1306,"high":1058,"low":1290,"close":1155,"change":1188,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1155},"2025-10-30",5.91,112600,{"date":1334,"open":1290,"high":1335,"low":1290,"close":1306,"change":649,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1306},"2025-10-29",1.9,4.49,130500,{"date":1339,"open":1283,"high":1306,"low":1204,"close":299,"change":563,"percent_change":1340,"volume":1341,"transactions":9,"vwap":299},"2025-10-28",-4.3,95400,{"date":1343,"open":1156,"high":1344,"low":1156,"close":1306,"change":21,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1306},"2025-10-27",1.91,-0.53,56800,{"date":1348,"open":1306,"high":1155,"low":1204,"close":1214,"change":216,"percent_change":91,"volume":1349,"transactions":9,"vwap":1214},"2025-10-24",108700,{"date":1351,"open":1156,"high":1306,"low":1201,"close":1352,"change":609,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-10-23",1.84,8.88,255000,{"date":1356,"open":309,"high":1234,"low":251,"close":301,"change":21,"percent_change":1357,"volume":1037,"transactions":9,"vwap":301},"2025-10-22",-0.59,{"date":1359,"open":1179,"high":1179,"low":309,"close":282,"change":45,"percent_change":1360,"volume":1361,"transactions":9,"vwap":282},"2025-10-21",-1.73,79800,{"date":1363,"open":301,"high":1204,"low":301,"close":1179,"change":267,"percent_change":661,"volume":1364,"transactions":9,"vwap":1179},"2025-10-20",100500,{"date":1366,"open":1179,"high":290,"low":310,"close":309,"change":563,"percent_change":1367,"volume":1368,"transactions":9,"vwap":309},"2025-10-17",-4.55,82800,{"date":1370,"open":1283,"high":1283,"low":1179,"close":1230,"change":54,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1230},"2025-10-16",-2.22,78000,{"date":1374,"open":1156,"high":1283,"low":290,"close":1156,"change":115,"percent_change":1299,"volume":1375,"transactions":9,"vwap":1156},"2025-10-15",35500,{"date":1377,"open":283,"high":1290,"low":283,"close":1234,"change":216,"percent_change":282,"volume":1378,"transactions":9,"vwap":1234},"2025-10-14",60300,{"date":1380,"open":1230,"high":1156,"low":1179,"close":1230,"change":873,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1230},"2025-10-13",1.15,101400,{"date":1384,"open":1306,"high":1385,"low":1201,"close":1201,"change":602,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1201},"2025-10-10",1.93,-7.45,82900,{"date":1389,"open":455,"high":350,"low":1283,"close":1149,"change":582,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1149},"2025-10-09",-6,68400,{"date":1393,"open":1058,"high":455,"low":1394,"close":217,"change":115,"percent_change":1395,"volume":1396,"transactions":9,"vwap":217},"2025-10-08",1.96,0.5,66100,{"date":1398,"open":1213,"high":455,"low":1161,"close":1399,"change":873,"percent_change":1400,"volume":1190,"transactions":9,"vwap":1399},"2025-10-07",1.99,1.02,{"date":1402,"open":217,"high":1403,"low":981,"close":1155,"change":21,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1155},"2025-10-06",2.04,-0.51,76000,{"date":1407,"open":1335,"high":1213,"low":1335,"close":1213,"change":491,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1213},"2025-10-03",4.76,97900,{"date":1411,"open":1161,"high":1385,"low":1214,"close":1154,"change":45,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1154},"2025-10-02",-1.56,60900,{"date":1415,"open":1161,"high":981,"low":1344,"close":1161,"change":64,"percent_change":64,"volume":1416,"transactions":9,"vwap":1161},"2025-10-01",32700,{"date":1418,"open":1344,"high":1157,"low":1306,"close":1161,"change":54,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1161},"2025-09-30",-2.04,62500,{"date":1422,"open":217,"high":217,"low":1265,"close":1394,"change":73,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1394},"2025-09-29",-3.45,204500,{"date":1426,"open":447,"high":375,"low":1155,"close":455,"change":237,"percent_change":1427,"volume":1428,"transactions":9,"vwap":455},"2025-09-26",-0.98,155500,{"date":1430,"open":1213,"high":367,"low":1394,"close":340,"change":230,"percent_change":1431,"volume":1432,"transactions":9,"vwap":340},"2025-09-25",3.54,204600,{"date":1434,"open":1161,"high":1058,"low":1161,"close":1213,"change":391,"percent_change":654,"volume":1435,"transactions":9,"vwap":1213},"2025-09-24",66900,{"date":1437,"open":1290,"high":455,"low":1290,"close":1161,"change":267,"percent_change":535,"volume":1438,"transactions":9,"vwap":1161},"2025-09-23",162700,{"date":1440,"open":1265,"high":1149,"low":1234,"close":1214,"change":115,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1214},"2025-09-22",0.54,78600,{"date":1444,"open":299,"high":1149,"low":1204,"close":1306,"change":391,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1306},"2025-09-19",3.33,134800,{"date":1448,"open":1290,"high":1149,"low":290,"close":1156,"change":21,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1156},"2025-09-18",-0.55,120400,{"date":1452,"open":1283,"high":1149,"low":1156,"close":1290,"change":45,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1290},"2025-09-17",-1.63,51500,{"date":1456,"open":1156,"high":1352,"low":1179,"close":1352,"change":267,"percent_change":622,"volume":1457,"transactions":9,"vwap":1352},"2025-09-16",55700,{"date":1459,"open":1222,"high":1283,"low":1201,"close":1234,"change":216,"percent_change":282,"volume":1460,"transactions":9,"vwap":1234},"2025-09-15",121400,{"date":1462,"open":1283,"high":1154,"low":1230,"close":1230,"change":475,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1230},"2025-09-12",-5.88,127000,{"date":1466,"open":1344,"high":1157,"low":1306,"close":1214,"change":54,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1214},"2025-09-11",-2.09,70100,{"date":1470,"open":1283,"high":1385,"low":1204,"close":1344,"change":230,"percent_change":1170,"volume":1471,"transactions":9,"vwap":1344},"2025-09-10",101600,{"date":1473,"open":1265,"high":1385,"low":1222,"close":1352,"change":237,"percent_change":663,"volume":1474,"transactions":9,"vwap":1352},"2025-09-09",58700,{"date":1476,"open":1344,"high":1385,"low":1283,"close":1306,"change":45,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1306},"2025-09-08",-1.59,58400,{"date":1480,"open":1161,"high":1394,"low":1222,"close":1154,"change":252,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1154},"2025-09-05",-3.08,50500,{"date":1484,"open":1149,"high":1399,"low":1149,"close":981,"change":302,"percent_change":447,"volume":1485,"transactions":9,"vwap":981},"2025-09-04",51300,{"date":1487,"open":217,"high":340,"low":1154,"close":1344,"change":802,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1344},"2025-09-03",-9.48,97800,{"date":1491,"open":981,"high":351,"low":981,"close":327,"change":609,"percent_change":1492,"volume":1493,"transactions":9,"vwap":327},"2025-09-02",7.65,179600,{"date":1495,"open":981,"high":217,"low":1149,"close":1394,"change":873,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1394},"2025-08-29",1.03,73800,{"date":1499,"open":1394,"high":1058,"low":1214,"close":1157,"change":115,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1157},"2025-08-28",0.52,99400,{"date":1503,"open":1058,"high":340,"low":1385,"close":1385,"change":252,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1385},"2025-08-27",-3.02,64800,{"date":1507,"open":1161,"high":1058,"low":1161,"close":1399,"change":230,"percent_change":755,"volume":1508,"transactions":9,"vwap":1399},"2025-08-26",191600,{"date":1510,"open":1335,"high":1213,"low":1265,"close":1161,"change":873,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1161},"2025-08-25",1.05,80800,{"date":1514,"open":1234,"high":1157,"low":1230,"close":1335,"change":842,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1335},"2025-08-22",6.74,108600,{"date":1518,"open":290,"high":1222,"low":290,"close":299,"change":21,"percent_change":1519,"volume":1520,"transactions":9,"vwap":299},"2025-08-21",-0.56,37100,{"date":1522,"open":1230,"high":1306,"low":1179,"close":1234,"change":64,"percent_change":64,"volume":1523,"transactions":9,"vwap":1234},"2025-08-20",85300,{"date":1525,"open":299,"high":1306,"low":1230,"close":1234,"change":21,"percent_change":1519,"volume":1526,"transactions":9,"vwap":1234},"2025-08-19",60200,{"date":1528,"open":1222,"high":1335,"low":299,"close":1156,"change":45,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1156},"2025-08-18",-1.64,99300,{"date":1532,"open":1214,"high":1399,"low":1222,"close":1283,"change":54,"percent_change":913,"volume":1533,"transactions":9,"vwap":1283},"2025-08-15",177800,{"date":1535,"open":1352,"high":1154,"low":290,"close":1214,"change":21,"percent_change":1345,"volume":1536,"transactions":9,"vwap":1214},"2025-08-14",47600,{"date":1538,"open":1344,"high":217,"low":1222,"close":1149,"change":64,"percent_change":64,"volume":1539,"transactions":9,"vwap":1149},"2025-08-13",143400,{"date":1541,"open":282,"high":981,"low":282,"close":1149,"change":331,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1149},"2025-08-12",10.59,215700,{"date":1545,"open":1179,"high":299,"low":251,"close":282,"change":21,"percent_change":1180,"volume":1546,"transactions":9,"vwap":282},"2025-08-11",120200,{"date":1548,"open":155,"high":299,"low":155,"close":1178,"change":331,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1178},"2025-08-08",11.76,167600,{"date":1552,"open":292,"high":301,"low":114,"close":155,"change":84,"percent_change":1553,"volume":1554,"transactions":9,"vwap":155},"2025-08-07",-5.56,253200,{"date":1556,"open":290,"high":299,"low":274,"close":274,"change":670,"percent_change":1557,"volume":1558,"transactions":9,"vwap":274},"2025-08-06",-8.47,104000,{"date":1560,"open":251,"high":299,"low":310,"close":1204,"change":311,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1204},"2025-08-05",5.99,71200,{"date":1564,"open":282,"high":1230,"low":291,"close":251,"change":873,"percent_change":510,"volume":1565,"transactions":9,"vwap":251},"2025-08-04",63400,{"date":1567,"open":1234,"high":1234,"low":274,"close":310,"change":602,"percent_change":1568,"volume":1569,"transactions":9,"vwap":310},"2025-08-01",-7.82,146100,{"date":1571,"open":1214,"high":1214,"low":1234,"close":1234,"change":530,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1234},"2025-07-31",-5.29,47200,{"date":1575,"open":1154,"high":981,"low":1306,"close":1154,"change":237,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1154},"2025-07-30",-1.05,104300,{"date":1579,"open":1213,"high":1213,"low":1214,"close":1344,"change":157,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1344},"2025-07-29",-2.55,44600,{"date":1583,"open":1344,"high":217,"low":1306,"close":1394,"change":230,"percent_change":400,"volume":1584,"transactions":9,"vwap":1394},"2025-07-28",105300,{"date":1586,"open":1213,"high":1213,"low":1222,"close":1154,"change":563,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1154},"2025-07-25",-4.06,136000,{"date":1590,"open":1157,"high":217,"low":1335,"close":1155,"change":237,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1155},"2025-07-24",-1.01,52400,{"date":1594,"open":1399,"high":350,"low":1213,"close":1399,"change":115,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1399},"2025-07-23",0.51,192900,{"date":1598,"open":1161,"high":348,"low":1154,"close":1213,"change":391,"percent_change":654,"volume":1599,"transactions":9,"vwap":1213},"2025-07-22",142900,{"date":1601,"open":299,"high":1399,"low":1178,"close":1161,"change":93,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1161},"2025-07-21",7.87,164500,{"date":1605,"open":1234,"high":1283,"low":301,"close":299,"change":64,"percent_change":64,"volume":1606,"transactions":9,"vwap":299},"2025-07-18",174500,{"date":1608,"open":290,"high":1306,"low":1179,"close":299,"change":873,"percent_change":1609,"volume":1610,"transactions":9,"vwap":299},"2025-07-17",1.14,204200,{"date":1612,"open":29,"high":1352,"low":18,"close":1230,"change":433,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1230},"2025-07-16",10.69,422300,{"date":1616,"open":1178,"high":1179,"low":209,"close":128,"change":582,"percent_change":696,"volume":1617,"transactions":9,"vwap":128},"2025-07-15",217300,{"date":1619,"open":1385,"high":1157,"low":251,"close":1178,"change":423,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1178},"2025-07-14",-11.4,415800,{"date":1623,"open":1394,"high":1213,"low":1161,"close":1385,"change":45,"percent_change":537,"volume":1624,"transactions":9,"vwap":1385},"2025-07-11",54700,{"date":1626,"open":1385,"high":1155,"low":1335,"close":1394,"change":115,"percent_change":1595,"volume":1287,"transactions":9,"vwap":1394},"2025-07-10",{"date":1628,"open":1394,"high":1058,"low":1385,"close":981,"change":21,"percent_change":1404,"volume":1629,"transactions":9,"vwap":981},"2025-07-09",86700,{"date":1631,"open":981,"high":359,"low":1335,"close":1394,"change":302,"percent_change":348,"volume":982,"transactions":9,"vwap":1394},"2025-07-08",{"date":1633,"open":1399,"high":217,"low":1265,"close":1161,"change":45,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1161},"2025-07-07",-1.54,90500,{"date":1637,"open":1058,"high":447,"low":981,"close":981,"change":237,"percent_change":1638,"volume":1639,"transactions":9,"vwap":981},"2025-07-03",-1.02,159700,{"date":1641,"open":1213,"high":359,"low":981,"close":1155,"change":873,"percent_change":1496,"volume":1642,"transactions":9,"vwap":1155},"2025-07-02",170500,{"date":1644,"open":1265,"high":359,"low":1352,"close":981,"change":649,"percent_change":1645,"volume":1646,"transactions":9,"vwap":981},"2025-07-01",4.28,179300,{"date":1648,"open":1154,"high":1385,"low":1306,"close":1214,"change":157,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1214},"2025-06-30",-2.6,142700,{"date":1652,"open":1213,"high":341,"low":1265,"close":1161,"change":563,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1161},"2025-06-27",-4,252100,{"date":1656,"open":1161,"high":340,"low":1161,"close":217,"change":391,"percent_change":648,"volume":1657,"transactions":9,"vwap":217},"2025-06-26",144100,{"date":1659,"open":981,"high":217,"low":1306,"close":1157,"change":21,"percent_change":1404,"volume":1660,"transactions":9,"vwap":1157},"2025-06-25",196100,{"date":1662,"open":350,"high":338,"low":1161,"close":981,"change":468,"percent_change":1663,"volume":1664,"transactions":9,"vwap":981},"2025-06-24",-8.02,255600,{"date":1666,"open":432,"high":480,"low":462,"close":462,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":462},"2025-06-23",-0.18,-7.83,612800,{"date":1671,"open":660,"high":660,"low":349,"close":430,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":430},"2025-06-20",-0.42,-15.44,402000,{"date":1676,"open":939,"high":614,"low":536,"close":1021,"change":582,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1021},"2025-06-18",-4.23,335300,{"date":1680,"open":581,"high":615,"low":514,"close":939,"change":636,"percent_change":1681,"volume":1682,"transactions":9,"vwap":939},"2025-06-17",10.51,390400,{"date":1684,"open":392,"high":623,"low":497,"close":878,"change":733,"percent_change":1685,"volume":1686,"transactions":9,"vwap":878},"2025-06-16",-8.87,757100,{"date":1688,"open":550,"high":948,"low":328,"close":948,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":948},"2025-06-13",0.62,28.18,951400,{"date":1693,"open":550,"high":550,"low":375,"close":366,"change":1121,"percent_change":1694,"volume":1695,"transactions":9,"vwap":366},"2025-06-12",-5.58,139700,{"date":1697,"open":383,"high":562,"low":447,"close":859,"change":749,"percent_change":1698,"volume":1699,"transactions":9,"vwap":859},"2025-06-11",9.91,175300,{"date":1701,"open":1394,"high":339,"low":981,"close":462,"change":449,"percent_change":1702,"volume":1703,"transactions":9,"vwap":462},"2025-06-10",8.16,153300,{"date":1705,"open":217,"high":351,"low":981,"close":1394,"change":45,"percent_change":1706,"volume":1354,"transactions":9,"vwap":1394},"2025-06-09",-1.51,{"date":1708,"open":1290,"high":375,"low":1290,"close":1399,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1399},"2025-06-06",0.2,11.17,158400,{"date":1713,"open":1306,"high":1149,"low":1234,"close":1234,"change":157,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1234},"2025-06-05",-2.72,74700,{"date":1717,"open":1352,"high":1157,"low":1290,"close":1352,"change":237,"percent_change":663,"volume":1718,"transactions":9,"vwap":1352},"2025-06-04",52700,{"date":1720,"open":299,"high":981,"low":1201,"close":1306,"change":842,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1306},"2025-06-03",6.9,95700,{"date":1724,"open":299,"high":1290,"low":301,"close":1201,"change":873,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1201},"2025-06-02",1.16,67900,{"date":1728,"open":1290,"high":1265,"low":309,"close":283,"change":530,"percent_change":1729,"volume":1730,"transactions":9,"vwap":283},"2025-05-30",-5.49,63900,{"date":1732,"open":1306,"high":1157,"low":1234,"close":1222,"change":45,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1222},"2025-05-29",-1.62,89400,{"date":1736,"open":1157,"high":1213,"low":1265,"close":1265,"change":563,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1265},"2025-05-28",-4.15,64600,{"date":1740,"open":1335,"high":1155,"low":1214,"close":1385,"change":267,"percent_change":581,"volume":1741,"transactions":9,"vwap":1385},"2025-05-27",66300,{"date":1743,"open":1214,"high":1161,"low":1156,"close":1149,"change":873,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1149},"2025-05-23",1.08,62800,{"date":1747,"open":1352,"high":1154,"low":1179,"close":1306,"change":21,"percent_change":1345,"volume":1748,"transactions":9,"vwap":1306},"2025-05-22",99100,{"date":1750,"open":217,"high":350,"low":1283,"close":1214,"change":864,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1214},"2025-05-21",-7.88,128200,{"date":1754,"open":462,"high":358,"low":1155,"close":455,"change":54,"percent_change":1755,"volume":1756,"transactions":9,"vwap":455},"2025-05-20",-1.93,120000,{"date":1758,"open":350,"high":382,"low":1403,"close":350,"change":157,"percent_change":1759,"volume":1760,"transactions":9,"vwap":350},"2025-05-19",-2.36,146400,{"date":1762,"open":327,"high":374,"low":455,"close":462,"change":64,"percent_change":64,"volume":1763,"transactions":9,"vwap":462},"2025-05-16",181700,{"date":1765,"open":441,"high":441,"low":1403,"close":462,"change":475,"percent_change":408,"volume":1766,"transactions":9,"vwap":462},"2025-05-15",126100,{"date":1768,"open":562,"high":562,"low":351,"close":441,"change":1121,"percent_change":1122,"volume":1769,"transactions":9,"vwap":441},"2025-05-14",184100,{"date":1771,"open":1058,"high":303,"low":1156,"close":562,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":562},"2025-05-13",0.39,19.8,426200,{"date":1776,"open":358,"high":383,"low":1394,"close":1155,"change":302,"percent_change":350,"volume":1777,"transactions":9,"vwap":1155},"2025-05-12",88500,{"date":1779,"open":1394,"high":382,"low":1154,"close":1385,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1385},"2025-05-09",-0.4,-17.17,245800,{"date":1784,"open":1213,"high":497,"low":1335,"close":859,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":859},"2025-05-08",0.36,18.27,626300,{"date":1789,"open":455,"high":341,"low":1149,"close":1155,"change":54,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1155},"2025-05-07",-1.99,145400,{"date":1793,"open":217,"high":1403,"low":217,"close":1058,"change":115,"percent_change":1395,"volume":1794,"transactions":9,"vwap":1058},"2025-05-06",37900,{"date":1796,"open":375,"high":375,"low":217,"close":217,"change":1066,"percent_change":1797,"volume":1798,"transactions":9,"vwap":217},"2025-05-05",-10.31,125800,{"date":1800,"open":358,"high":562,"low":327,"close":441,"change":1188,"percent_change":610,"volume":1801,"transactions":9,"vwap":441},"2025-05-02",146900,{"date":1803,"open":1399,"high":422,"low":1394,"close":462,"change":1188,"percent_change":1804,"volume":1805,"transactions":9,"vwap":462},"2025-05-01",5.47,85200,{"date":1807,"open":1403,"high":447,"low":217,"close":1058,"change":54,"percent_change":1808,"volume":1300,"transactions":9,"vwap":1058},"2025-04-30",-1.95,{"date":1810,"open":350,"high":382,"low":455,"close":340,"change":21,"percent_change":1811,"volume":1501,"transactions":9,"vwap":340},"2025-04-29",-0.49,{"date":1813,"open":348,"high":462,"low":359,"close":341,"change":21,"percent_change":628,"volume":1814,"transactions":9,"vwap":341},"2025-04-28",87400,{"date":1816,"open":447,"high":338,"low":1155,"close":350,"change":45,"percent_change":1817,"volume":1818,"transactions":9,"vwap":350},"2025-04-25",-1.43,126300,{"date":1820,"open":1290,"high":351,"low":1290,"close":367,"change":1035,"percent_change":1821,"volume":1822,"transactions":9,"vwap":367},"2025-04-24",17.98,174100,{"date":39,"open":1290,"high":1213,"low":1204,"close":299,"change":45,"percent_change":1824,"volume":1825,"transactions":9,"vwap":299},-1.66,128700,{"status":1827,"indices":1828,"watchlist":1867,"sectors":1886,"benchmarks":1938},"success",[1829,1837,1844,1850,1856,1862],{"symbol":1830,"name":1831,"price":1832,"change":1833,"pct_change":1834,"is_up":1835,"sparkline":1836,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1838,"name":1839,"price":1840,"change":1841,"pct_change":1842,"is_up":1835,"sparkline":1843,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1845,"name":1846,"price":1847,"change":1848,"pct_change":331,"is_up":1835,"sparkline":1849,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1851,"name":1852,"price":1853,"change":1854,"pct_change":1511,"is_up":1835,"sparkline":1855,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1857,"name":1858,"price":1859,"change":1860,"pct_change":1834,"is_up":1835,"sparkline":1861,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1863,"name":1864,"price":1865,"change":749,"pct_change":16,"is_up":1835,"sparkline":1866,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1868,1874,1880],{"symbol":1869,"name":1870,"price":1871,"change":1872,"pct_change":462,"is_up":1835,"sparkline":1873,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1875,"name":1876,"price":1877,"change":1878,"pct_change":569,"is_up":14,"sparkline":1879,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1881,"name":1882,"price":1883,"change":1884,"pct_change":422,"is_up":1835,"sparkline":1885,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1887,1891,1896,1900,1905,1910,1915,1919,1924,1929,1933],{"name":1888,"etf":1889,"change":1299,"price":1890,"is_up":1835},"Technology","XLK",200.93,{"name":1892,"etf":1893,"change":1894,"price":1895,"is_up":1835},"Financials","XLF",0.73,53.88,{"name":1897,"etf":1898,"change":917,"price":1899,"is_up":1835},"Healthcare","XLV",167.37,{"name":1901,"etf":1902,"change":1903,"price":1904,"is_up":1835},"Consumer Cycl","XLY",0.35,110.42,{"name":1906,"etf":1907,"change":1908,"price":1909,"is_up":1835},"Consumer Staples","XLP",0.63,81.04,{"name":1911,"etf":1912,"change":1913,"price":1914,"is_up":1835},"Energy","XLE",0.99,63.44,{"name":1916,"etf":1917,"change":491,"price":1918,"is_up":1835},"Industrials","XLI",170.1,{"name":1920,"etf":1921,"change":1922,"price":1923,"is_up":1835},"Materials","XLB",1.31,49.5,{"name":1925,"etf":1926,"change":1927,"price":1928,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":1930,"etf":1931,"change":1903,"price":1932,"is_up":1835},"Utilities","XLU",39.97,{"name":1934,"etf":1935,"change":1936,"price":1937,"is_up":1835},"Comm Services","XLC",1.17,111.61,[1939,1943,1948,1952],{"ticker":1940,"name":1941,"price":1942,"change":116,"is_up":1835},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1944,"name":1945,"price":1946,"change":1947,"is_up":1835},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1949,"name":1950,"price":1951,"change":1709,"is_up":1835},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1953,"name":1954,"price":1955,"change":1834,"is_up":1835},"IWM","iShares Russell 2000",283.39]