[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTRX":3,"homepage-market-summary":31,"stock-historical-MTRX":174},{"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,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},16.11,256174,93503642.648924,-7.01,"2025-04-24",[185,186,195,205,215,223,234,245,255,265,275,285,294,302,311,320,327,335,344,354,365,374,383,393,403,412,419,429,437,446,453,461,469,480,489,499,509,519,528,536,543,551,561,570,579,589,598,606,616,625,635,644,655,666,673,683,691,698,703,711,717,724,732,739,746,752,759,766,775,783,791,798,807,814,821,828,837,845,852,857,864,872,879,885,892,899,905,911,917,925,931,938,946,953,959,964,970,976,983,988,994,999,1004,1011,1015,1022,1030,1037,1042,1046,1051,1056,1061,1066,1070,1076,1079,1084,1088,1094,1099,1103,1107,1110,1114,1118,1123,1129,1133,1138,1143,1151,1155,1160,1165,1169,1175,1181,1186,1192,1198,1203,1210,1217,1224,1228,1233,1240,1244,1251,1258,1265,1270,1275,1280,1288,1292,1298,1302,1306,1310,1315,1320,1323,1328,1333,1337,1342,1349,1355,1361,1368,1374,1382,1385,1388,1392,1400,1405,1412,1416,1421,1426,1431,1436,1442,1446,1451,1455,1461,1464,1468,1472,1475,1480,1484,1488,1490,1494,1497,1500,1504,1508,1513,1519,1524,1528,1532,1535,1540,1544,1548,1552,1556,1559,1564,1568,1571,1575,1579,1584,1587,1592,1595,1599,1603,1607,1612,1618,1625,1631,1639,1646,1652,1658,1665,1670,1674,1678,1684,1688,1693,1699,1704,1709,1713,1718,1721,1726,1729,1731,1735,1739,1743,1747,1753,1758,1762,1765,1770,1775,1779,1784,1788,1792,1795,1799,1802,1806,1810,1816,1822,1826,1831,1836,1841,1848,1854,1861,1868,1874,1879,1886,1893,1898,1906,1911,1915,1919,1925,1931,1935,1939,1945,1949,1955,1959,1963,1968,1974,1980,1986,1991,1995,2000,2006,2011,2016,2022,2026,2030,2032,2035,2039,2043,2047,2051,2054,2058,2061,2066,2071,2075,2079,2083,2087,2090,2092,2096,2100,2102,2105,2108,2113,2116,2121,2125,2129,2132,2135,2139,2142,2147,2150,2153,2158,2161,2164,2167,2171,2174,2178,2181,2185,2190,2194,2197,2199,2203,2206,2210,2214,2218,2222,2225],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":83,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",10.29,10.5,10.14,1.36,369579.620621,5250,10.4292,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",10.53,10.13,10.28,-0.18,-1.72,647304.741661,7779,10.2859,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",9.55,10.47,10.46,0.89,9.3,815335.856103,10791,10.1099,{"date":216,"open":207,"high":217,"low":27,"close":218,"change":219,"percent_change":143,"volume":220,"transactions":221,"vwap":222},"2026-09-30",9.615,9.57,0.1,656649.10969,8354,9.5116,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",9.64,9.67,9.39,9.47,-0.16,-1.66,445361.031275,7343,9.4748,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",9.72,9.945,9.51,9.63,-0.11,-1.13,534327.964867,7545,9.6308,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",9.89,9.61,9.74,-0.06,-0.61,567300.517171,6406,9.7397,{"date":256,"open":236,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.82,9.62,9.8,0.02,0.2,632746.137467,8119,9.7586,{"date":266,"open":267,"high":268,"low":236,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",9.92,9.924,9.78,-0.2,-2,305913.058027,5554,9.7881,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",10.11,9.93,9.98,-0.05,-0.5,484317.244018,7854,9.9981,{"date":286,"open":287,"high":198,"low":236,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",9.96,10.03,0.16,1.62,571483.165083,9123,10.0203,{"date":295,"open":267,"high":278,"low":236,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",9.87,-0.08,-0.8,536297.841034,5632,9.8645,{"date":303,"open":304,"high":305,"low":257,"close":306,"change":307,"percent_change":97,"volume":308,"transactions":309,"vwap":310},"2026-09-17",10.1,10.12,9.95,0.05,547884.260944,8019,9.9657,{"date":312,"open":267,"high":313,"low":314,"close":315,"change":316,"percent_change":270,"volume":317,"transactions":318,"vwap":319},"2026-09-16",10,9.705,9.9,-0.02,615182.766588,9311,9.895,{"date":321,"open":313,"high":322,"low":323,"close":267,"change":297,"percent_change":298,"volume":324,"transactions":325,"vwap":326},"2026-09-15",10.06,9.825,419128.940794,7055,9.919,{"date":328,"open":209,"high":329,"low":330,"close":313,"change":251,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",10.64,9.91,-5.75,540905.823284,9090,10.0588,{"date":336,"open":337,"high":18,"low":208,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",10.51,10.61,0.25,2.41,347254.432284,5601,10.6463,{"date":345,"open":346,"high":347,"low":199,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",10.59,10.6,10.36,-0.32,-3,325032.137053,6371,10.4022,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",10.8,10.915,10.62,10.68,-0.13,-1.2,326220.127206,6234,10.7354,{"date":366,"open":347,"high":367,"low":347,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",10.9,10.81,0.19,1.79,501060.371987,7591,10.8043,{"date":375,"open":358,"high":376,"low":377,"close":358,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",10.755,10.17,0.07,0.66,419502.717665,8054,10.4233,{"date":384,"open":348,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",10.79,9.7,10.55,-0.31,-2.85,841419.704986,11137,10.519,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":289,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",10.77,10.94,10.6701,10.86,1.5,441066.348793,6155,10.8226,{"date":404,"open":405,"high":406,"low":338,"close":407,"change":240,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",10.67,10.76,10.7,-1.02,399676.111759,6062,10.6836,{"date":413,"open":18,"high":414,"low":415,"close":368,"change":316,"percent_change":200,"volume":416,"transactions":417,"vwap":418},"2026-08-31",10.97,10.78,395254.457927,6435,10.8412,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":297,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",10.91,11.09,10.667,10.83,-0.73,315592.969912,5003,10.8852,{"date":430,"open":367,"high":431,"low":358,"close":421,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",11.01,0.17,1.58,403800.129082,5609,10.8982,{"date":438,"open":395,"high":367,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",10.63,10.74,-0.03,-0.28,289655.887715,5290,10.7255,{"date":447,"open":448,"high":448,"low":407,"close":395,"change":378,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",11.02,0.65,228234.016275,5523,10.7649,{"date":454,"open":455,"high":455,"low":405,"close":407,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",11.06,-0.37,-3.34,273663.062823,5567,10.7352,{"date":462,"open":463,"high":463,"low":431,"close":464,"change":240,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",11.33,11.07,-0.98,148589.606099,3326,11.094,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",11.35,11.425,11.12,11.18,-0.25,-2.19,178800.495786,4640,11.2088,{"date":481,"open":482,"high":482,"low":471,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",11.82,11.43,-0.22,-1.89,251739.321849,4973,11.4297,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",11.88,11.56,11.65,-0.33,-2.75,167696.185669,3606,11.6725,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":378,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",11.86,12,11.84,11.98,0.59,125544.120624,4344,11.9322,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":339,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",11.67,11.94,11.645,11.91,2.14,124630.196977,4355,11.8809,{"date":520,"open":521,"high":482,"low":522,"close":523,"change":297,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",11.78,11.61,11.66,-0.68,153516.041097,4035,11.7047,{"date":529,"open":514,"high":530,"low":531,"close":531,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",11.93,11.74,0,144958.170921,3239,11.8023,{"date":537,"open":493,"high":538,"low":493,"close":531,"change":83,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",11.905,1.21,148505.737243,4126,11.7342,{"date":544,"open":514,"high":502,"low":545,"close":546,"change":388,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",11.54,11.6,-2.6,124419.742908,4055,11.6879,{"date":552,"open":553,"high":554,"low":555,"close":514,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",11.79,12.05,11.715,0.18,1.53,107517.532117,3694,11.9015,{"date":562,"open":511,"high":563,"low":564,"close":565,"change":556,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",11.9325,11.55,11.73,1.56,185204.329801,3914,11.7569,{"date":571,"open":572,"high":572,"low":573,"close":564,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",12.24,11.545,-0.63,-5.17,219279.005766,5062,11.7565,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":90,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",12.1,12.255,11.96,12.18,1.84,230999.578662,5978,12.1737,{"date":590,"open":491,"high":591,"low":592,"close":583,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",12.12,11.69,0.36,3.1,352652.175219,5401,11.9744,{"date":599,"open":564,"high":600,"low":601,"close":546,"change":90,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",11.7562,11.41,1.93,214378.471572,5901,11.5963,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",11.1,11.4,11.38,0.28,2.52,175504.810707,4981,11.3134,{"date":617,"open":492,"high":618,"low":619,"close":608,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",11.92,11.0175,-0.43,-3.73,255262.286272,6819,11.2142,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",12.45,11.47,11.53,-0.79,-6.41,213854.404347,4887,11.7144,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":316,"percent_change":229,"volume":641,"transactions":642,"vwap":643},"2026-07-27",12.53,12.6453,12.07,12.32,135789.010936,3719,12.2242,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",12.71,12.84,12.2,12.34,-0.49,-3.82,208822.843283,4314,12.4121,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",12.47,12.89,12.41,12.83,0.3,2.39,190967.663762,3824,12.7199,{"date":667,"open":668,"high":669,"low":657,"close":637,"change":260,"percent_change":289,"volume":670,"transactions":671,"vwap":672},"2026-07-22",12.51,12.64,99867.680461,3770,12.5422,{"date":674,"open":675,"high":676,"low":677,"close":668,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",12.19,12.65,12.11,0.4,3.3,201663.87463,4092,12.4697,{"date":684,"open":584,"high":685,"low":686,"close":677,"change":687,"percent_change":494,"volume":688,"transactions":689,"vwap":690},"2026-07-20",12.29,12.02,-0.04,152757.193106,4106,12.1299,{"date":692,"open":591,"high":693,"low":502,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",12.3,12.15,-0.14,-1.14,170900,{"date":699,"open":649,"high":700,"low":581,"close":685,"change":200,"percent_change":701,"volume":702,"transactions":9,"vwap":685},"2026-07-16",12.49,-1.44,117000,{"date":704,"open":705,"high":706,"low":707,"close":657,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":657},"2026-07-15",12.52,12.61,12.25,0.01,0.08,152300,{"date":712,"open":713,"high":706,"low":713,"close":714,"change":432,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-14",12.26,12.46,1.38,274700,{"date":718,"open":719,"high":720,"low":721,"close":685,"change":270,"percent_change":722,"volume":723,"transactions":9,"vwap":685},"2026-07-13",12.35,12.55,12.14,-1.6,143500,{"date":725,"open":726,"high":727,"low":728,"close":700,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":700},"2026-07-10",12.76,12.9,12.38,-0.26,-2.04,272600,{"date":733,"open":676,"high":734,"low":735,"close":736,"change":556,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",12.94,12.37,12.75,1.43,195500,{"date":740,"open":741,"high":669,"low":707,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",12.4,12.57,0.12,0.96,282900,{"date":747,"open":748,"high":748,"low":640,"close":627,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":627},"2026-07-07",13.02,-0.55,-4.23,172100,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":128,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",12.59,13.14,13,3.75,200700,{"date":760,"open":761,"high":762,"low":637,"close":637,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":637},"2026-07-02",13.38,13.7,-0.82,-6.14,214500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",13.64,13.79,13.23,13.35,-0.35,-2.55,197500,{"date":776,"open":777,"high":778,"low":779,"close":762,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":762},"2026-06-30",13.68,13.78,13.48,-0.01,-0.07,246700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":229,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-29",13.85,13.89,13.55,13.71,-1.15,263400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":307,"percent_change":593,"volume":797,"transactions":9,"vwap":796},"2026-06-26",13.76,13.99,13.53,13.87,763500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",13.57,13.83,13.32,13.82,0.44,3.29,182700,{"date":808,"open":809,"high":796,"low":810,"close":761,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":761},"2026-06-24",13.75,13.29,-0.39,-2.83,244200,{"date":815,"open":769,"high":816,"low":817,"close":818,"change":200,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",14.04,13.56,13.77,-1.29,466100,{"date":822,"open":823,"high":824,"low":801,"close":825,"change":441,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-22",14.03,14.1,13.95,-0.21,250200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",13.9,14.12,13.63,13.98,0.39,2.87,369100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":297,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-17",13.67,13.84,13.51,13.59,-0.59,180300,{"date":846,"open":847,"high":831,"low":848,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-16",13.94,13.62,-0.23,-1.65,167000,{"date":853,"open":796,"high":854,"low":809,"close":830,"change":369,"percent_change":855,"volume":856,"transactions":9,"vwap":830},"2026-06-15",14.2,1.39,343000,{"date":858,"open":859,"high":860,"low":861,"close":788,"change":108,"percent_change":862,"volume":863,"transactions":9,"vwap":788},"2026-06-12",13.5,14.01,13.36,1.78,201600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":39,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-11",13.13,13.49,12.96,13.47,4.5,153600,{"date":873,"open":874,"high":832,"low":875,"close":658,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":658},"2026-06-10",13.37,12.86,-0.4,-3.01,184900,{"date":880,"open":818,"high":825,"low":881,"close":810,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":810},"2026-06-09",13.08,-0.38,-2.78,193900,{"date":886,"open":817,"high":887,"low":888,"close":839,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":839},"2026-06-08",13.91,13.42,0.11,0.81,163700,{"date":893,"open":894,"high":895,"low":787,"close":817,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":817},"2026-06-05",14.17,14.23,-0.7,-4.91,224100,{"date":900,"open":823,"high":901,"low":809,"close":902,"change":61,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",14.28,14.26,3.26,324300,{"date":906,"open":777,"high":907,"low":859,"close":908,"change":889,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",13.97,13.81,0.8,362900,{"date":912,"open":913,"high":914,"low":913,"close":762,"change":915,"percent_change":916,"volume":731,"transactions":9,"vwap":762},"2026-06-02",13.2,13.88,0.31,2.32,{"date":918,"open":866,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",13.4,12.81,13.39,0.26,1.98,305500,{"date":926,"open":927,"high":770,"low":748,"close":866,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":866},"2026-05-29",13.17,-0.1,-0.76,180400,{"date":932,"open":734,"high":933,"low":934,"close":770,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":770},"2026-05-28",13.3,12.77,0.35,2.72,234400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":484,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-27",12.95,13.28,12.7,12.88,-1.68,283300,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",12.73,13.1,0.37,2.91,372600,{"date":954,"open":676,"high":955,"low":956,"close":948,"change":261,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2026-05-22",12.99,12.43,1.6,262900,{"date":960,"open":705,"high":934,"low":961,"close":637,"change":240,"percent_change":962,"volume":963,"transactions":9,"vwap":637},"2026-05-21",12.42,-0.87,238500,{"date":965,"open":966,"high":967,"low":677,"close":669,"change":47,"percent_change":968,"volume":969,"transactions":9,"vwap":669},"2026-05-20",12.21,12.68,3.95,298300,{"date":971,"open":591,"high":972,"low":973,"close":974,"change":250,"percent_change":650,"volume":975,"transactions":9,"vwap":974},"2026-05-19",12.23,11.9,12.16,204700,{"date":977,"open":978,"high":693,"low":979,"close":980,"change":950,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-18",11.97,11.81,12.22,3.12,245000,{"date":984,"open":966,"high":693,"low":985,"close":985,"change":876,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-15",11.85,-3.27,196400,{"date":989,"open":973,"high":990,"low":991,"close":707,"change":61,"percent_change":992,"volume":993,"transactions":9,"vwap":707},"2026-05-14",12.36,11.8,3.81,291000,{"date":995,"open":974,"high":648,"low":996,"close":991,"change":456,"percent_change":997,"volume":998,"transactions":9,"vwap":991},"2026-05-13",11.71,-3.04,254100,{"date":1000,"open":1001,"high":1001,"low":985,"close":1002,"change":695,"percent_change":696,"volume":1003,"transactions":9,"vwap":1002},"2026-05-12",12.31,12.17,324000,{"date":1005,"open":572,"high":1006,"low":1007,"close":1001,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-05-11",12.33,11.95,0.13,1.07,234600,{"date":1012,"open":648,"high":1013,"low":677,"close":584,"change":260,"percent_change":289,"volume":1014,"transactions":9,"vwap":584},"2026-05-08",12.6,434400,{"date":1016,"open":1017,"high":967,"low":1018,"close":974,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":974},"2026-05-07",12.39,11.57,-1.64,-11.88,509100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":360,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",13.96,14.07,13.65,13.8,-0.93,424200,{"date":1031,"open":867,"high":823,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",13.44,13.93,0.52,3.88,360700,{"date":1038,"open":787,"high":785,"low":802,"close":1039,"change":240,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",13.41,-0.81,259700,{"date":1043,"open":961,"high":788,"low":741,"close":1044,"change":532,"percent_change":532,"volume":1045,"transactions":9,"vwap":1044},"2026-05-01",13.52,530300,{"date":1047,"open":647,"high":848,"low":647,"close":1044,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1044},"2026-04-30",0.62,4.81,315900,{"date":1052,"open":1053,"high":1054,"low":669,"close":727,"change":687,"percent_change":388,"volume":1055,"transactions":9,"vwap":727},"2026-04-29",12.91,13.05,205300,{"date":1057,"open":726,"high":1058,"low":706,"close":734,"change":83,"percent_change":1059,"volume":1060,"transactions":9,"vwap":734},"2026-04-28",12.98,1.09,157400,{"date":1062,"open":736,"high":1058,"low":967,"close":1063,"change":1064,"percent_change":128,"volume":1065,"transactions":9,"vwap":1063},"2026-04-27",12.8,0.06,143800,{"date":1067,"open":720,"high":734,"low":720,"close":1068,"change":556,"percent_change":737,"volume":1069,"transactions":9,"vwap":1068},"2026-04-24",12.74,193500,{"date":1071,"open":686,"high":967,"low":686,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-23",12.56,0.54,4.49,179300,{"date":1077,"open":581,"high":584,"low":1007,"close":686,"change":708,"percent_change":709,"volume":1078,"transactions":9,"vwap":686},"2026-04-22",127100,{"date":1080,"open":572,"high":956,"low":978,"close":1081,"change":849,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",12.01,-1.88,195800,{"date":1085,"open":694,"high":693,"low":1007,"close":572,"change":307,"percent_change":1086,"volume":1087,"transactions":9,"vwap":572},"2026-04-20",0.41,139800,{"date":1089,"open":974,"high":1001,"low":1090,"close":675,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":675},"2026-04-17",12.04,0.21,1.75,208800,{"date":1095,"open":677,"high":648,"low":583,"close":504,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":504},"2026-04-16",-0.15,-1.24,124400,{"date":1100,"open":1081,"high":707,"low":978,"close":1101,"change":316,"percent_change":229,"volume":1102,"transactions":9,"vwap":1101},"2026-04-15",12.13,122800,{"date":1104,"open":1105,"high":640,"low":1081,"close":694,"change":441,"percent_change":475,"volume":1106,"transactions":9,"vwap":694},"2026-04-14",12.28,144300,{"date":1108,"open":966,"high":713,"low":554,"close":584,"change":441,"percent_change":475,"volume":1109,"transactions":9,"vwap":584},"2026-04-13",87700,{"date":1111,"open":685,"high":735,"low":584,"close":966,"change":280,"percent_change":1112,"volume":1113,"transactions":9,"vwap":966},"2026-04-10",-0.41,98700,{"date":1115,"open":504,"high":990,"low":1007,"close":713,"change":432,"percent_change":1116,"volume":1117,"transactions":9,"vwap":713},"2026-04-09",1.41,174500,{"date":1119,"open":1120,"high":707,"low":686,"close":1121,"change":935,"percent_change":148,"volume":1122,"transactions":9,"vwap":1121},"2026-04-08",12.08,12.09,115900,{"date":1124,"open":546,"high":1125,"low":1126,"close":531,"change":709,"percent_change":1127,"volume":1128,"transactions":9,"vwap":531},"2026-04-07",11.76,11.5,0.69,136000,{"date":1130,"open":511,"high":553,"low":1131,"close":523,"change":316,"percent_change":113,"volume":1132,"transactions":9,"vwap":523},"2026-04-06",11.34,153900,{"date":1134,"open":522,"high":503,"low":1135,"close":1136,"change":297,"percent_change":524,"volume":1137,"transactions":9,"vwap":1136},"2026-04-02",11.48,11.68,162000,{"date":1139,"open":629,"high":985,"low":1140,"close":1125,"change":611,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-04-01",11.52,2.44,235600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1135,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1135},"2026-03-31",11.29,11.63,11.11,0.38,3.42,188600,{"date":1152,"open":629,"high":629,"low":431,"close":608,"change":1153,"percent_change":773,"volume":1154,"transactions":9,"vwap":608},"2026-03-30",-0.29,205700,{"date":1156,"open":1157,"high":553,"low":455,"close":1158,"change":153,"percent_change":935,"volume":1159,"transactions":9,"vwap":1158},"2026-03-27",11.22,11.39,200400,{"date":1161,"open":471,"high":493,"low":1162,"close":471,"change":250,"percent_change":1163,"volume":1164,"transactions":9,"vwap":471},"2026-03-26",11.2,-0.53,228800,{"date":1166,"open":996,"high":996,"low":1167,"close":601,"change":360,"percent_change":241,"volume":1168,"transactions":9,"vwap":601},"2026-03-25",11.31,373600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":545,"change":1048,"percent_change":1173,"volume":1174,"transactions":9,"vwap":545},"2026-03-24",10.65,11.7,5.68,437300,{"date":1176,"open":17,"high":1177,"low":19,"close":1178,"change":909,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-23",10.96,10.92,7.91,468500,{"date":1182,"open":1183,"high":20,"low":1184,"close":305,"change":687,"percent_change":811,"volume":1185,"transactions":9,"vwap":305},"2026-03-20",10.2,9.88,2801800,{"date":1187,"open":1188,"high":1189,"low":287,"close":1190,"change":280,"percent_change":650,"volume":1191,"transactions":9,"vwap":1190},"2026-03-19",10.07,10.33,10.16,314000,{"date":1193,"open":19,"high":1194,"low":1190,"close":1195,"change":484,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-18",10.71,10.21,-2.11,272200,{"date":1199,"open":1200,"high":1171,"low":1189,"close":1200,"change":709,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",10.43,0.77,278600,{"date":1204,"open":1205,"high":197,"low":1206,"close":1207,"change":709,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-16",10.45,10.26,10.35,0.78,402200,{"date":1211,"open":20,"high":1212,"low":1213,"close":1214,"change":280,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-13",10.57,10.15,10.27,-0.48,334000,{"date":1218,"open":337,"high":1219,"low":1220,"close":1221,"change":1153,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-12",10.82,10.24,10.32,-2.73,332400,{"date":1225,"open":385,"high":471,"low":17,"close":338,"change":484,"percent_change":1226,"volume":1227,"transactions":9,"vwap":338},"2026-03-11",-2.03,271300,{"date":1229,"open":1230,"high":1147,"low":359,"close":424,"change":484,"percent_change":1231,"volume":1232,"transactions":9,"vwap":424},"2026-03-10",10.93,-1.99,331200,{"date":1234,"open":16,"high":1235,"low":209,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-09",11.16,11.05,0.09,0.82,219900,{"date":1241,"open":414,"high":1162,"low":385,"close":1177,"change":442,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1177},"2026-03-06",-2.49,180800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":250,"percent_change":1163,"volume":1250,"transactions":9,"vwap":1249},"2026-03-05",11.13,11.28,10.99,11.24,195300,{"date":1252,"open":483,"high":531,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-04",11.23,11.3,0.03,0.27,221800,{"date":1259,"open":424,"high":628,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-03",10.73,11.27,0.15,1.35,225100,{"date":1266,"open":1267,"high":1247,"low":415,"close":473,"change":1008,"percent_change":1268,"volume":1269,"transactions":9,"vwap":473},"2026-03-02",10.89,1.18,164300,{"date":1271,"open":1272,"high":1273,"low":440,"close":1248,"change":475,"percent_change":1274,"volume":863,"transactions":9,"vwap":1248},"2026-02-27",11.04,11.08,-2.22,{"date":1276,"open":609,"high":1277,"low":1272,"close":1249,"change":928,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1249},"2026-02-26",11.72,-0.88,147500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1131,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1131},"2026-02-25",11.19,11.45,10.87,0.29,2.62,217700,{"date":1289,"open":356,"high":1147,"low":347,"close":1236,"change":1285,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1236},"2026-02-24",2.7,209500,{"date":1293,"open":1294,"high":1294,"low":1295,"close":406,"change":494,"percent_change":1296,"volume":1297,"transactions":9,"vwap":406},"2026-02-23",11.03,10.69,-2.98,214600,{"date":1299,"open":464,"high":1300,"low":398,"close":422,"change":316,"percent_change":200,"volume":1301,"transactions":9,"vwap":422},"2026-02-20",11.17,198900,{"date":1303,"open":1236,"high":1304,"low":1236,"close":1147,"change":1255,"percent_change":1256,"volume":1305,"transactions":9,"vwap":1147},"2026-02-19",11.26,201800,{"date":1307,"open":471,"high":1140,"low":1308,"close":1273,"change":849,"percent_change":1226,"volume":1309,"transactions":9,"vwap":1273},"2026-02-18",11,206200,{"date":1311,"open":628,"high":1312,"low":1246,"close":1167,"change":1096,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1167},"2026-02-17",11.77,-1.31,253300,{"date":1316,"open":483,"high":1317,"low":463,"close":1318,"change":743,"percent_change":143,"volume":1319,"transactions":9,"vwap":1318},"2026-02-13",11.62,11.46,312100,{"date":1321,"open":531,"high":985,"low":1235,"close":1131,"change":1153,"percent_change":1242,"volume":1322,"transactions":9,"vwap":1131},"2026-02-12",264200,{"date":1324,"open":1325,"high":1326,"low":601,"close":1146,"change":90,"percent_change":602,"volume":1327,"transactions":9,"vwap":1146},"2026-02-11",11.87,12.03,315200,{"date":1329,"open":1330,"high":1277,"low":474,"close":601,"change":108,"percent_change":1331,"volume":1332,"transactions":9,"vwap":601},"2026-02-10",11.21,2.15,390000,{"date":1334,"open":1273,"high":629,"low":1272,"close":1300,"change":889,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1300},"2026-02-09",0.99,329200,{"date":1338,"open":1254,"high":1140,"low":1260,"close":455,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":455},"2026-02-06",-0.19,-1.69,543300,{"date":1343,"open":1344,"high":1344,"low":1330,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",12.72,11.25,-2.25,-16.67,728700,{"date":1350,"open":1351,"high":1352,"low":1032,"close":859,"change":763,"percent_change":1353,"volume":1354,"transactions":9,"vwap":859},"2026-02-04",14.4,14.5,-5.73,341200,{"date":1356,"open":901,"high":1357,"low":847,"close":1358,"change":743,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-03",14.56,14.32,0.85,148200,{"date":1362,"open":1363,"high":1364,"low":831,"close":854,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":854},"2026-02-02",14.24,14.49,-0.12,-0.84,274300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1358,"change":1255,"percent_change":1091,"volume":1373,"transactions":9,"vwap":1358},"2026-01-30",14.14,14.63,14.13,211700,{"date":1375,"open":833,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-29",14.34,13.86,14.29,0.42,3.03,207900,{"date":1383,"open":825,"high":831,"low":839,"close":796,"change":687,"percent_change":1153,"volume":1384,"transactions":9,"vwap":796},"2026-01-28",183400,{"date":1386,"open":825,"high":824,"low":769,"close":887,"change":687,"percent_change":1153,"volume":1387,"transactions":9,"vwap":887},"2026-01-27",185600,{"date":1389,"open":1370,"high":1358,"low":809,"close":825,"change":240,"percent_change":1390,"volume":1391,"transactions":9,"vwap":825},"2026-01-26",-0.78,142300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":944,"volume":1399,"transactions":9,"vwap":1397},"2026-01-23",14.25,14.44,14.05,14.06,-0.24,172800,{"date":1401,"open":1394,"high":1402,"low":1024,"close":1403,"change":889,"percent_change":1208,"volume":1404,"transactions":9,"vwap":1403},"2026-01-22",14.64,14.3,456300,{"date":1406,"open":817,"high":902,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-21",13.43,14.19,0.63,4.65,207000,{"date":1413,"open":921,"high":1026,"low":927,"close":817,"change":1096,"percent_change":1414,"volume":1415,"transactions":9,"vwap":817},"2026-01-20",-1.09,119300,{"date":1417,"open":800,"high":1418,"low":867,"close":788,"change":1262,"percent_change":1419,"volume":1420,"transactions":9,"vwap":788},"2026-01-16",13.92,1.11,205500,{"date":1422,"open":921,"high":1423,"low":861,"close":817,"change":108,"percent_change":1424,"volume":1425,"transactions":9,"vwap":817},"2026-01-15",13.69,1.8,285600,{"date":1427,"open":1428,"high":867,"low":756,"close":802,"change":339,"percent_change":1429,"volume":1430,"transactions":9,"vwap":802},"2026-01-14",13.06,1.91,312800,{"date":1432,"open":646,"high":881,"low":646,"close":1433,"change":804,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-13",13.07,3.48,211500,{"date":1437,"open":1001,"high":1438,"low":1121,"close":1439,"change":108,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-12",12.79,12.63,1.94,147800,{"date":1443,"open":694,"high":705,"low":554,"close":1017,"change":611,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1017},"2026-01-09",2.31,216200,{"date":1447,"open":1448,"high":1002,"low":1277,"close":677,"change":834,"percent_change":1449,"volume":1450,"transactions":9,"vwap":677},"2026-01-08",11.75,3.33,154800,{"date":1452,"open":685,"high":685,"low":1146,"close":1277,"change":650,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1277},"2026-01-07",-4.01,218300,{"date":1456,"open":1439,"high":1457,"low":991,"close":966,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":966},"2026-01-06",12.78,-0.42,-3.33,303100,{"date":1462,"open":980,"high":1053,"low":591,"close":1439,"change":39,"percent_change":1049,"volume":1463,"transactions":9,"vwap":1439},"2026-01-05",253800,{"date":1465,"open":1312,"high":677,"low":1146,"close":554,"change":935,"percent_change":1466,"volume":1467,"transactions":9,"vwap":554},"2026-01-02",2.99,300100,{"date":1469,"open":985,"high":985,"low":523,"close":1172,"change":695,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1172},"2025-12-31",-1.18,168400,{"date":1473,"open":1474,"high":1081,"low":521,"close":503,"change":260,"percent_change":432,"volume":1373,"transactions":9,"vwap":503},"2025-12-30",11.83,{"date":1476,"open":592,"high":1477,"low":511,"close":482,"change":378,"percent_change":1478,"volume":1479,"transactions":9,"vwap":482},"2025-12-29",11.89,0.6,181200,{"date":1481,"open":973,"high":514,"low":511,"close":1448,"change":1096,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1448},"2025-12-26",-1.26,154500,{"date":1485,"open":512,"high":686,"low":503,"close":973,"change":781,"percent_change":1486,"volume":1487,"transactions":9,"vwap":973},"2025-12-24",-0.58,51100,{"date":1489,"open":531,"high":677,"low":531,"close":978,"change":83,"percent_change":1268,"volume":1269,"transactions":9,"vwap":978},"2025-12-23",{"date":1491,"open":503,"high":1121,"low":1492,"close":1474,"change":219,"percent_change":1359,"volume":1493,"transactions":9,"vwap":1474},"2025-12-22",11.64,156500,{"date":1495,"open":1125,"high":502,"low":1492,"close":565,"change":297,"percent_change":524,"volume":1496,"transactions":9,"vwap":565},"2025-12-19",762100,{"date":1498,"open":1326,"high":581,"low":1312,"close":979,"change":532,"percent_change":532,"volume":1499,"transactions":9,"vwap":979},"2025-12-18",221100,{"date":1501,"open":1001,"high":961,"low":1136,"close":979,"change":281,"percent_change":1502,"volume":1503,"transactions":9,"vwap":979},"2025-12-17",-4.06,330100,{"date":1505,"open":713,"high":627,"low":1002,"close":1001,"change":781,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1001},"2025-12-16",-0.57,160100,{"date":1509,"open":685,"high":1510,"low":974,"close":728,"change":261,"percent_change":1511,"volume":1512,"transactions":9,"vwap":728},"2025-12-15",12.48,1.64,231000,{"date":1514,"open":1515,"high":1515,"low":1120,"close":584,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":584},"2025-12-12",12.5,-0.3,-2.4,166600,{"date":1520,"open":719,"high":1521,"low":581,"close":1510,"change":83,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1510},"2025-12-11",12.58,1.13,211000,{"date":1525,"open":581,"high":754,"low":1120,"close":649,"change":556,"percent_change":1526,"volume":1527,"transactions":9,"vwap":649},"2025-12-10",1.48,251900,{"date":1529,"open":482,"high":1001,"low":482,"close":974,"change":935,"percent_change":1530,"volume":1531,"transactions":9,"vwap":974},"2025-12-09",2.96,249300,{"date":1533,"open":1448,"high":1007,"low":546,"close":979,"change":1008,"percent_change":1419,"volume":1534,"transactions":9,"vwap":979},"2025-12-08",331800,{"date":1536,"open":973,"high":1537,"low":522,"close":1136,"change":349,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1136},"2025-12-05",12.06,-2.67,187200,{"date":1541,"open":592,"high":686,"low":1492,"close":502,"change":339,"percent_change":1542,"volume":1543,"transactions":9,"vwap":502},"2025-12-04",2.13,211900,{"date":1545,"open":601,"high":521,"low":1345,"close":1448,"change":1379,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1448},"2025-12-03",3.71,276000,{"date":1549,"open":492,"high":492,"low":1167,"close":463,"change":1365,"percent_change":1550,"volume":1551,"transactions":9,"vwap":463},"2025-12-02",-1.05,246400,{"date":1553,"open":1140,"high":523,"low":1304,"close":1283,"change":1398,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1283},"2025-12-01",-2.05,225900,{"date":1557,"open":1317,"high":1125,"low":1318,"close":592,"change":378,"percent_change":1478,"volume":1558,"transactions":9,"vwap":592},"2025-11-28",118200,{"date":1560,"open":1561,"high":553,"low":1247,"close":1317,"change":369,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1317},"2025-11-26",11.42,1.66,200300,{"date":1565,"open":1145,"high":564,"low":1157,"close":483,"change":1262,"percent_change":1566,"volume":1567,"transactions":9,"vwap":483},"2025-11-25",1.33,215500,{"date":1569,"open":1254,"high":628,"low":455,"close":1247,"change":307,"percent_change":61,"volume":1570,"transactions":9,"vwap":1247},"2025-11-24",230000,{"date":1572,"open":1230,"high":463,"low":368,"close":1253,"change":432,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1253},"2025-11-21",1.54,206800,{"date":1576,"open":1145,"high":1577,"low":1178,"close":455,"change":153,"percent_change":593,"volume":1578,"transactions":9,"vwap":455},"2025-11-20",11.58,262000,{"date":1580,"open":1261,"high":471,"low":1581,"close":448,"change":484,"percent_change":1582,"volume":1583,"transactions":9,"vwap":448},"2025-11-19",10.95,-1.96,337700,{"date":1585,"open":1235,"high":609,"low":1230,"close":1249,"change":153,"percent_change":593,"volume":1586,"transactions":9,"vwap":1249},"2025-11-18",244000,{"date":1588,"open":482,"high":514,"low":474,"close":1162,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1162},"2025-11-17",-0.64,-5.41,191400,{"date":1593,"open":1577,"high":978,"low":1126,"close":503,"change":743,"percent_change":1594,"volume":998,"transactions":9,"vwap":503},"2025-11-14",1.02,{"date":1596,"open":591,"high":693,"low":522,"close":1277,"change":281,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1277},"2025-11-13",-4.09,302200,{"date":1600,"open":1521,"high":736,"low":1002,"close":980,"change":388,"percent_change":1601,"volume":1602,"transactions":9,"vwap":980},"2025-11-12",-2.47,177900,{"date":1604,"open":658,"high":940,"low":741,"close":637,"change":650,"percent_change":1605,"volume":1606,"transactions":9,"vwap":637},"2025-11-11",-3.76,226100,{"date":1608,"open":1609,"high":1054,"low":668,"close":748,"change":54,"percent_change":1610,"volume":1611,"transactions":9,"vwap":748},"2025-11-10",12.67,3.91,240700,{"date":1613,"open":1614,"high":943,"low":1615,"close":637,"change":360,"percent_change":1616,"volume":1617,"transactions":9,"vwap":637},"2025-11-07",12.66,12.44,-1.03,344600,{"date":1619,"open":1620,"high":1621,"low":706,"close":1614,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1614},"2025-11-06",15.35,15.93,-2.94,-18.85,391500,{"date":1626,"open":1627,"high":26,"low":1627,"close":1628,"change":21,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-05",15.13,15.6,2.16,322700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1008,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-04",15.1,15.41,14.97,15.27,0.86,194600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":743,"percent_change":909,"volume":1645,"transactions":9,"vwap":1644},"2025-11-03",15.12,15.28,14.82,15.14,231300,{"date":1647,"open":1648,"high":1644,"low":1649,"close":1650,"change":153,"percent_change":1256,"volume":1651,"transactions":9,"vwap":1650},"2025-10-31",14.94,14.76,15.02,392800,{"date":1653,"open":1654,"high":1655,"low":1403,"close":1656,"change":709,"percent_change":1073,"volume":1657,"transactions":9,"vwap":1656},"2025-10-30",14.78,15.15,14.98,362700,{"date":1659,"open":1660,"high":1661,"low":1378,"close":1662,"change":1086,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-29",14.31,15.21,14.9,2.83,258500,{"date":1666,"open":1378,"high":1667,"low":1408,"close":1364,"change":432,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1364},"2025-10-28",14.52,1.19,169400,{"date":1671,"open":1403,"high":1395,"low":1672,"close":1358,"change":289,"percent_change":1522,"volume":1673,"transactions":9,"vwap":1358},"2025-10-27",14.16,181700,{"date":1675,"open":1370,"high":854,"low":914,"close":1672,"change":1285,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1672},"2025-10-24",2.09,351000,{"date":1679,"open":1680,"high":825,"low":1680,"close":796,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":796},"2025-10-23",13.25,0.43,3.2,197600,{"date":1685,"open":861,"high":795,"low":1686,"close":1032,"change":709,"percent_change":1478,"volume":1687,"transactions":9,"vwap":1032},"2025-10-22",13.18,293600,{"date":1689,"open":1690,"high":869,"low":658,"close":861,"change":90,"percent_change":1691,"volume":1692,"transactions":9,"vwap":861},"2025-10-21",13.21,1.67,455700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":755,"change":593,"percent_change":1697,"volume":1698,"transactions":9,"vwap":755},"2025-10-20",12.87,13.15,2.82,351300,{"date":1700,"open":1701,"high":955,"low":1068,"close":1457,"change":1339,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1457},"2025-10-17",12.93,-1.46,136100,{"date":1705,"open":779,"high":779,"low":940,"close":1706,"change":1112,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-16",12.97,-3.06,180900,{"date":1710,"open":1428,"high":1044,"low":658,"close":761,"change":54,"percent_change":1711,"volume":1712,"transactions":9,"vwap":761},"2025-10-15",3.8,171000,{"date":1714,"open":956,"high":1715,"low":693,"close":658,"change":1716,"percent_change":1717,"volume":827,"transactions":9,"vwap":658},"2025-10-14",12.92,0.32,2.55,{"date":1719,"open":720,"high":706,"low":685,"close":742,"change":661,"percent_change":1141,"volume":1720,"transactions":9,"vwap":742},"2025-10-13",216600,{"date":1722,"open":1614,"high":647,"low":972,"close":1723,"change":811,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-10",12.27,-3.08,132900,{"date":1727,"open":726,"high":1063,"low":720,"close":1614,"change":695,"percent_change":1414,"volume":1728,"transactions":9,"vwap":1614},"2025-10-09",155000,{"date":1730,"open":1609,"high":660,"low":728,"close":1063,"change":1091,"percent_change":1691,"volume":930,"transactions":9,"vwap":1063},"2025-10-08",{"date":1732,"open":1733,"high":1058,"low":1515,"close":754,"change":484,"percent_change":201,"volume":1734,"transactions":9,"vwap":754},"2025-10-07",12.85,199500,{"date":1736,"open":734,"high":1737,"low":1068,"close":920,"change":708,"percent_change":709,"volume":1738,"transactions":9,"vwap":920},"2025-10-06",13.01,244700,{"date":1740,"open":1695,"high":1706,"low":1344,"close":1063,"change":1255,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1063},"2025-10-03",0.23,204600,{"date":1744,"open":1053,"high":1745,"low":1439,"close":934,"change":1365,"percent_change":1028,"volume":1746,"transactions":9,"vwap":934},"2025-10-02",13.03,247600,{"date":1748,"open":955,"high":1749,"low":1750,"close":658,"change":1339,"percent_change":1751,"volume":1752,"transactions":9,"vwap":658},"2025-10-01",13.16,12.82,-1.45,226900,{"date":1754,"open":1068,"high":1755,"low":1344,"close":881,"change":611,"percent_change":1756,"volume":1757,"transactions":9,"vwap":881},"2025-09-30",13.12,2.19,662000,{"date":1759,"open":1745,"high":755,"low":1068,"close":1063,"change":360,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1063},"2025-09-29",-1.01,676700,{"date":1763,"open":1054,"high":1433,"low":742,"close":1701,"change":240,"percent_change":1366,"volume":1764,"transactions":9,"vwap":1701},"2025-09-26",261900,{"date":1766,"open":881,"high":1767,"low":1750,"close":1768,"change":280,"percent_change":882,"volume":1769,"transactions":9,"vwap":1768},"2025-09-25",13.26,13.04,363400,{"date":1771,"open":866,"high":1772,"low":1058,"close":1773,"change":153,"percent_change":915,"volume":1774,"transactions":9,"vwap":1773},"2025-09-24",13.31,13.09,207700,{"date":1776,"open":1690,"high":1032,"low":875,"close":1054,"change":229,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1054},"2025-09-23",-1.21,322800,{"date":1780,"open":1344,"high":1039,"low":1781,"close":1690,"change":834,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1690},"2025-09-22",12.62,3.04,472200,{"date":1785,"open":1768,"high":1686,"low":646,"close":1750,"change":200,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1750},"2025-09-19",-1.38,595700,{"date":1789,"open":955,"high":888,"low":1701,"close":756,"change":1285,"percent_change":1790,"volume":1791,"transactions":9,"vwap":756},"2025-09-18",2.28,289800,{"date":1793,"open":1750,"high":881,"low":1439,"close":646,"change":781,"percent_change":749,"volume":1794,"transactions":9,"vwap":646},"2025-09-17",323900,{"date":1796,"open":940,"high":1768,"low":706,"close":1457,"change":826,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1457},"2025-09-16",-1.62,308100,{"date":1800,"open":875,"high":1054,"low":1068,"close":955,"change":369,"percent_change":1526,"volume":1801,"transactions":9,"vwap":955},"2025-09-15",215300,{"date":1803,"open":1701,"high":1433,"low":1013,"close":1063,"change":475,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1063},"2025-09-12",-1.92,309500,{"date":1807,"open":980,"high":1680,"low":974,"close":1054,"change":1208,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1054},"2025-09-11",6.36,335700,{"date":1811,"open":1614,"high":1812,"low":502,"close":1723,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1723},"2025-09-10",14.18,-1.98,-13.89,1039100,{"date":1817,"open":1818,"high":1818,"low":1672,"close":1394,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1394},"2025-09-09",14.71,-0.46,-3.13,357100,{"date":1823,"open":1402,"high":1650,"low":1824,"close":1818,"change":1008,"percent_change":210,"volume":1825,"transactions":9,"vwap":1818},"2025-09-08",14.54,299500,{"date":1827,"open":1828,"high":1828,"low":854,"close":1829,"change":250,"percent_change":1112,"volume":1830,"transactions":9,"vwap":1829},"2025-09-05",14.73,14.58,164700,{"date":1832,"open":1403,"high":1833,"low":894,"close":1402,"change":678,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1402},"2025-09-04",14.72,2.81,350800,{"date":1837,"open":1828,"high":1838,"low":895,"close":1363,"change":251,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1363},"2025-09-03",14.88,-4.11,161800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":442,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-02",15.08,14.57,14.85,-1.85,134200,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1627,"change":251,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1627},"2025-08-29",15.79,15.09,-3.88,129000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":950,"percent_change":340,"volume":1860,"transactions":9,"vwap":1859},"2025-08-28",15.46,15.89,15.34,15.74,177300,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":83,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-08-27",15.22,15.77,15.37,0.92,204300,{"date":1869,"open":1843,"high":1870,"low":1871,"close":1872,"change":1262,"percent_change":1335,"volume":1873,"transactions":9,"vwap":1872},"2025-08-26",15.38,15.06,15.23,122700,{"date":1875,"open":1636,"high":1634,"low":1876,"close":1843,"change":442,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1843},"2025-08-25",14.99,-1.82,131400,{"date":1880,"open":1881,"high":1882,"low":73,"close":1883,"change":804,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-22",15.05,15.62,15.36,2.95,189200,{"date":1887,"open":1888,"high":1889,"low":1395,"close":1890,"change":21,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-21",14.55,14.93,14.92,2.26,56500,{"date":1894,"open":1824,"high":1895,"low":902,"close":1896,"change":709,"percent_change":160,"volume":1897,"transactions":9,"vwap":1896},"2025-08-20",14.65,14.59,95000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":388,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-19",14.81,14.84,14.46,14.51,-2.09,73500,{"date":1907,"open":1895,"high":1908,"low":1895,"close":1643,"change":556,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1643},"2025-08-18",14.89,1.23,85300,{"date":1912,"open":1845,"high":1845,"low":1395,"close":1402,"change":695,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1402},"2025-08-15",-0.95,162400,{"date":1916,"open":1890,"high":1641,"low":1895,"close":1654,"change":811,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1654},"2025-08-14",-2.57,99600,{"date":1920,"open":1921,"high":1922,"low":1843,"close":1923,"change":441,"percent_change":270,"volume":1924,"transactions":9,"vwap":1923},"2025-08-13",15.39,15.47,15.17,125300,{"date":1926,"open":1927,"high":1865,"low":1643,"close":1928,"change":1073,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-12",14.83,15.2,3.68,122500,{"date":1932,"open":1889,"high":1889,"low":1371,"close":1933,"change":475,"percent_change":944,"volume":1934,"transactions":9,"vwap":1933},"2025-08-11",14.66,66100,{"date":1936,"open":1937,"high":1923,"low":1643,"close":1937,"change":1064,"percent_change":678,"volume":1938,"transactions":9,"vwap":1937},"2025-08-08",14.91,79100,{"date":1940,"open":1941,"high":1942,"low":1352,"close":1845,"change":160,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1845},"2025-08-07",14.6,15.07,3.85,150700,{"date":1946,"open":1357,"high":1635,"low":1947,"close":1403,"change":442,"percent_change":1804,"volume":1948,"transactions":9,"vwap":1403},"2025-08-06",14.21,93800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1829,"change":1741,"percent_change":957,"volume":1954,"transactions":9,"vwap":1829},"2025-08-05",14.47,14.74,14.33,92700,{"date":1956,"open":1351,"high":1357,"low":1363,"close":1957,"change":1237,"percent_change":1409,"volume":1958,"transactions":9,"vwap":1957},"2025-08-04",14.35,82900,{"date":1960,"open":1890,"high":1635,"low":1408,"close":902,"change":408,"percent_change":1961,"volume":1962,"transactions":9,"vwap":902},"2025-08-01",-6.68,147200,{"date":1964,"open":1965,"high":1966,"low":1641,"close":1642,"change":494,"percent_change":1196,"volume":1967,"transactions":9,"vwap":1642},"2025-07-31",15.43,15.84,144000,{"date":1969,"open":1966,"high":179,"low":1970,"close":1971,"change":826,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-30",15.56,15.61,-1.33,196500,{"date":1975,"open":1859,"high":1976,"low":1977,"close":1978,"change":90,"percent_change":1116,"volume":1979,"transactions":9,"vwap":1978},"2025-07-29",16.030001,15.64,15.82,189400,{"date":1981,"open":1982,"high":1983,"low":1661,"close":1628,"change":922,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1628},"2025-07-28",15.49,15.67,1.69,126700,{"date":1987,"open":1871,"high":1988,"low":1881,"close":1858,"change":915,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1858},"2025-07-25",15.44,2.06,100800,{"date":1992,"open":1656,"high":1633,"low":1927,"close":1993,"change":250,"percent_change":876,"volume":1994,"transactions":9,"vwap":1993},"2025-07-24",15.03,134900,{"date":1996,"open":1908,"high":1997,"low":1998,"close":1851,"change":678,"percent_change":936,"volume":1999,"transactions":9,"vwap":1851},"2025-07-23",15.16,14.75,152100,{"date":2001,"open":1352,"high":1654,"low":2002,"close":2003,"change":289,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-22",14.15,14.69,1.1,146400,{"date":2007,"open":1895,"high":1895,"low":2008,"close":2009,"change":316,"percent_change":695,"volume":2010,"transactions":9,"vwap":2009},"2025-07-21",14.27,14.53,99400,{"date":2012,"open":2003,"high":2013,"low":2014,"close":1888,"change":1255,"percent_change":1091,"volume":2015,"transactions":9,"vwap":1888},"2025-07-18",15.04,14.41,160800,{"date":2017,"open":809,"high":1824,"low":2018,"close":1667,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1667},"2025-07-17",13.45,0.75,5.45,280200,{"date":2023,"open":1044,"high":785,"low":802,"close":818,"change":1148,"percent_change":2024,"volume":2025,"transactions":9,"vwap":818},"2025-07-16",2.84,182600,{"date":2027,"open":1377,"high":1377,"low":921,"close":921,"change":1112,"percent_change":2028,"volume":2029,"transactions":9,"vwap":921},"2025-07-15",-2.97,114100,{"date":2031,"open":933,"high":908,"low":933,"close":1027,"change":804,"percent_change":805,"volume":1239,"transactions":9,"vwap":1027},"2025-07-14",{"date":2033,"open":802,"high":919,"low":927,"close":861,"change":780,"percent_change":781,"volume":2034,"transactions":9,"vwap":861},"2025-07-11",104400,{"date":2036,"open":2037,"high":2037,"low":1772,"close":874,"change":882,"percent_change":2038,"volume":2034,"transactions":9,"vwap":874},"2025-07-10",13.74,-2.76,{"date":2040,"open":777,"high":840,"low":842,"close":809,"change":83,"percent_change":2041,"volume":2042,"transactions":9,"vwap":809},"2025-07-09",1.03,160600,{"date":2044,"open":779,"high":788,"low":2018,"close":2045,"change":316,"percent_change":1096,"volume":2046,"transactions":9,"vwap":2045},"2025-07-08",13.61,139700,{"date":2048,"open":788,"high":825,"low":2018,"close":832,"change":1398,"percent_change":2049,"volume":2050,"transactions":9,"vwap":832},"2025-07-07",-1.73,177800,{"date":2052,"open":794,"high":824,"low":818,"close":796,"change":297,"percent_change":1506,"volume":2053,"transactions":9,"vwap":796},"2025-07-03",102900,{"date":2055,"open":1026,"high":1397,"low":841,"close":825,"change":1716,"percent_change":2056,"volume":2057,"transactions":9,"vwap":825},"2025-07-02",2.35,185100,{"date":2059,"open":761,"high":785,"low":1772,"close":832,"change":743,"percent_change":210,"volume":2060,"transactions":9,"vwap":832},"2025-07-01",227700,{"date":2062,"open":2063,"high":2063,"low":779,"close":841,"change":811,"percent_change":2064,"volume":2065,"transactions":9,"vwap":841},"2025-06-30",14.02,-2.81,170400,{"date":2067,"open":2068,"high":1025,"low":787,"close":830,"change":661,"percent_change":2069,"volume":2070,"transactions":9,"vwap":830},"2025-06-27",13.66,2.21,574100,{"date":2072,"open":2018,"high":762,"low":761,"close":2073,"change":889,"percent_change":1238,"volume":2074,"transactions":9,"vwap":2073},"2025-06-26",13.6,136500,{"date":2076,"open":1032,"high":832,"low":2077,"close":867,"change":709,"percent_change":1478,"volume":2078,"transactions":9,"vwap":867},"2025-06-25",13.33,153200,{"date":2080,"open":1686,"high":779,"low":1428,"close":1039,"change":915,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1039},"2025-06-24",2.37,113700,{"date":2084,"open":1068,"high":2085,"low":1609,"close":949,"change":1148,"percent_change":1466,"volume":2086,"transactions":9,"vwap":949},"2025-06-23",13.11,141200,{"date":2088,"open":658,"high":658,"low":754,"close":1344,"change":708,"percent_change":709,"volume":2089,"transactions":9,"vwap":1344},"2025-06-20",333700,{"date":2091,"open":669,"high":647,"low":1515,"close":646,"change":153,"percent_change":1716,"volume":1994,"transactions":9,"vwap":646},"2025-06-18",{"date":2093,"open":1105,"high":1733,"low":1105,"close":1609,"change":1741,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1609},"2025-06-17",1.85,213600,{"date":2097,"open":719,"high":1510,"low":648,"close":1615,"change":1256,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1615},"2025-06-16",2.22,98200,{"date":2101,"open":581,"high":713,"low":530,"close":1002,"change":1365,"percent_change":465,"volume":1847,"transactions":9,"vwap":1002},"2025-06-13",{"date":2103,"open":966,"high":741,"low":694,"close":685,"change":708,"percent_change":709,"volume":2104,"transactions":9,"vwap":685},"2025-06-12",83200,{"date":2106,"open":1001,"high":1072,"low":974,"close":1105,"change":708,"percent_change":709,"volume":2107,"transactions":9,"vwap":1105},"2025-06-11",174600,{"date":2109,"open":1013,"high":2110,"low":675,"close":1723,"change":849,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1723},"2025-06-10",12.69,-1.84,224600,{"date":2114,"open":657,"high":676,"low":728,"close":1515,"change":153,"percent_change":1716,"volume":2115,"transactions":9,"vwap":1515},"2025-06-09",355700,{"date":2117,"open":741,"high":2118,"low":640,"close":714,"change":289,"percent_change":2119,"volume":2120,"transactions":9,"vwap":714},"2025-06-06",12.54,1.3,154600,{"date":2122,"open":694,"high":741,"low":1081,"close":693,"change":83,"percent_change":2123,"volume":2124,"transactions":9,"vwap":693},"2025-06-05",1.15,174700,{"date":2126,"open":659,"high":700,"low":1537,"close":974,"change":475,"percent_change":2127,"volume":2128,"transactions":9,"vwap":974},"2025-06-04",-2.01,115100,{"date":2130,"open":713,"high":2118,"low":980,"close":659,"change":90,"percent_change":1424,"volume":2131,"transactions":9,"vwap":659},"2025-06-03",212300,{"date":2133,"open":980,"high":685,"low":1007,"close":675,"change":441,"percent_change":475,"volume":2134,"transactions":9,"vwap":675},"2025-06-02",101600,{"date":2136,"open":713,"high":741,"low":581,"close":980,"change":1365,"percent_change":2137,"volume":2138,"transactions":9,"vwap":980},"2025-05-30",-0.97,102200,{"date":2140,"open":640,"high":659,"low":554,"close":649,"change":1008,"percent_change":143,"volume":2141,"transactions":9,"vwap":649},"2025-05-29",148900,{"date":2143,"open":1515,"high":742,"low":581,"close":966,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":966},"2025-05-28",-0.34,-2.71,123500,{"date":2148,"open":990,"high":1521,"low":685,"close":720,"change":1379,"percent_change":2149,"volume":975,"transactions":9,"vwap":720},"2025-05-27",3.46,{"date":2151,"open":1136,"high":584,"low":1136,"close":1101,"change":1237,"percent_change":2019,"volume":2152,"transactions":9,"vwap":1101},"2025-05-23",103800,{"date":2154,"open":591,"high":1344,"low":973,"close":1090,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1090},"2025-05-22",-0.09,-0.74,130900,{"date":2159,"open":714,"high":726,"low":1101,"close":1101,"change":749,"percent_change":2160,"volume":2046,"transactions":9,"vwap":1101},"2025-05-21",-4.34,{"date":2162,"open":1068,"high":1058,"low":669,"close":967,"change":928,"percent_change":1390,"volume":2163,"transactions":9,"vwap":967},"2025-05-20",115800,{"date":2165,"open":714,"high":660,"low":714,"close":1457,"change":708,"percent_change":709,"volume":2166,"transactions":9,"vwap":1457},"2025-05-19",130100,{"date":2168,"open":1695,"high":756,"low":2110,"close":934,"change":240,"percent_change":2169,"volume":2170,"transactions":9,"vwap":934},"2025-05-16",-0.85,148600,{"date":2172,"open":1457,"high":1715,"low":1072,"close":943,"change":378,"percent_change":160,"volume":2173,"transactions":9,"vwap":943},"2025-05-15",124000,{"date":2175,"open":1058,"high":921,"low":1438,"close":920,"change":229,"percent_change":2176,"volume":2177,"transactions":9,"vwap":920},"2025-05-14",-1.23,186900,{"date":2179,"open":949,"high":866,"low":1438,"close":1706,"change":709,"percent_change":1048,"volume":2180,"transactions":9,"vwap":1706},"2025-05-13",167600,{"date":2182,"open":1696,"high":770,"low":735,"close":658,"change":138,"percent_change":2183,"volume":2184,"transactions":9,"vwap":658},"2025-05-12",3.7,251500,{"date":2186,"open":800,"high":800,"low":693,"close":956,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":956},"2025-05-09",-1.22,-8.94,297000,{"date":2191,"open":2192,"high":1027,"low":2192,"close":1026,"change":855,"percent_change":1131,"volume":2193,"transactions":9,"vwap":1026},"2025-05-08",10.01,486600,{"date":2195,"open":648,"high":1001,"low":554,"close":713,"change":556,"percent_change":2196,"volume":1036,"transactions":9,"vwap":713},"2025-05-07",1.49,{"date":2198,"open":1561,"high":584,"low":1561,"close":1120,"change":708,"percent_change":709,"volume":806,"transactions":9,"vwap":1120},"2025-05-06",{"date":2200,"open":713,"high":1515,"low":639,"close":639,"change":1458,"percent_change":2201,"volume":2202,"transactions":9,"vwap":639},"2025-05-05",-3.36,135500,{"date":2204,"open":511,"high":1609,"low":511,"close":700,"change":593,"percent_change":2205,"volume":1132,"transactions":9,"vwap":700},"2025-05-02",2.97,{"date":2207,"open":523,"high":707,"low":2208,"close":1101,"change":103,"percent_change":2209,"volume":2180,"transactions":9,"vwap":1101},"2025-05-01",11.59,4.57,{"date":2211,"open":1126,"high":1172,"low":1235,"close":546,"change":1096,"percent_change":2212,"volume":2213,"transactions":9,"vwap":546},"2025-04-30",-1.28,143200,{"date":2215,"open":1577,"high":501,"low":2216,"close":1448,"change":1064,"percent_change":97,"volume":2217,"transactions":9,"vwap":1448},"2025-04-29",11.36,242700,{"date":2219,"open":491,"high":1537,"low":1140,"close":592,"change":826,"percent_change":2220,"volume":2221,"transactions":9,"vwap":592},"2025-04-28",-1.76,168900,{"date":2223,"open":1283,"high":618,"low":609,"close":973,"change":82,"percent_change":2224,"volume":1493,"transactions":9,"vwap":973},"2025-04-25",2.94,{"date":183,"open":1147,"high":1492,"low":313,"close":492,"change":61,"percent_change":2226,"volume":2227,"transactions":9,"vwap":492},4.05,150900]