[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPAA":3,"stock-historical-MPAA":31,"homepage-market-summary":2229},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MPAA","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},"Motorcar Parts of America, Inc.","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Motorcar Parts of America Inc is a supplier of automotive aftermarket non-discretionary replacement parts, test solutions, and diagnostic equipment. Its replacement parts are mainly sold to automotive retail chain stores, warehouse distributors across North America, and automobile manufacturers for aftermarket and warranty replacement programs. The Company's test solutions and diagnostic equipment serve the automotive component and powertrain testing market. Its product portfolio includes rotating electrical products such as alternators and starters; brake-related products including brake calipers, brake rotors, brake pads, brake master cylinders, and wheel hub assemblies and bearings; and other products. Its segments are Hard Parts, Test Solutions and Diagnostic Equipment, and Heavy Duty.","5,600","Torrance, CA",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},10.68,10.66,10.74,10.5,10.62,0.06,0.56,75876.241651,1592,10.6587,18.12,9.29,128786.0265545737,15.7,8188,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},8.49,148372,54155892.665198,12.78,"2025-04-24",[42,43,53,62,72,83,93,102,112,121,129,137,145,155,165,175,186,195,205,216,225,235,246,256,266,276,285,294,303,313,322,331,340,346,354,363,373,382,392,401,411,421,431,442,451,460,468,479,489,497,506,516,525,535,544,555,563,570,578,585,591,597,602,607,613,620,629,636,644,652,660,665,672,677,684,690,697,704,709,714,720,726,734,742,751,756,763,768,773,778,786,794,800,806,813,817,822,830,836,841,847,853,859,863,867,872,878,885,889,894,901,906,912,916,921,926,932,937,943,948,951,955,959,964,968,973,979,984,990,997,1002,1007,1011,1015,1018,1024,1029,1036,1042,1048,1055,1061,1066,1071,1077,1084,1087,1093,1098,1103,1107,1112,1117,1120,1125,1130,1133,1137,1142,1146,1151,1156,1163,1169,1174,1178,1182,1190,1197,1204,1211,1218,1227,1232,1238,1243,1249,1255,1261,1267,1272,1276,1281,1288,1294,1298,1303,1310,1317,1324,1330,1335,1340,1346,1351,1355,1361,1365,1371,1375,1378,1383,1387,1393,1398,1403,1408,1414,1420,1425,1430,1435,1441,1445,1449,1455,1459,1464,1468,1471,1476,1481,1485,1489,1494,1498,1505,1511,1519,1527,1534,1540,1544,1551,1556,1563,1571,1576,1584,1592,1596,1604,1609,1618,1623,1631,1637,1644,1651,1657,1662,1669,1676,1681,1688,1694,1699,1706,1712,1718,1725,1732,1739,1744,1750,1756,1763,1769,1776,1783,1788,1793,1798,1802,1806,1811,1816,1822,1827,1831,1837,1842,1849,1855,1860,1866,1869,1874,1882,1886,1893,1899,1903,1906,1909,1915,1918,1922,1927,1933,1938,1943,1946,1952,1958,1963,1966,1968,1971,1976,1979,1983,1985,1988,1992,1997,2002,2006,2010,2016,2020,2025,2030,2033,2039,2045,2050,2055,2060,2064,2067,2070,2074,2079,2085,2089,2091,2095,2099,2102,2106,2111,2114,2118,2123,2127,2130,2134,2138,2140,2143,2146,2152,2157,2161,2167,2175,2183,2189,2194,2200,2206,2213,2220,2226],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",10.53,10.69,10.45,0.09,0.85,79951.728643,1752,10.6092,{"date":54,"open":19,"high":55,"low":56,"close":45,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",10.545,10.3,0.19,1.84,99688.47835,2597,10.4754,{"date":63,"open":64,"high":17,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",10.52,10.27,10.34,-0.15,-1.43,102756.787681,2776,10.3642,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",10.54,10.595,10.13,10.49,-0.06,-0.57,291867.420392,3868,10.4066,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":57,"volume":90,"transactions":91,"vwap":92},"2026-09-29",10.6,10.86,10.48,10.55,0.02,96642.4913,2510,10.5623,{"date":94,"open":46,"high":95,"low":96,"close":45,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",10.84,10.495,-0.17,-1.59,182333.8353,2911,10.572,{"date":103,"open":104,"high":105,"low":88,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",10.61,10.81,10.7,0.14,1.33,89863.148316,3080,10.6707,{"date":113,"open":114,"high":104,"low":115,"close":116,"change":117,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",10.51,10.41,10.56,0,114725.450455,3035,10.5233,{"date":122,"open":123,"high":123,"low":87,"close":116,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-23",10.85,-0.29,-2.67,136085.484033,2801,10.5795,{"date":130,"open":16,"high":131,"low":85,"close":123,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",10.96,0.31,2.94,102794.425928,2422,10.8334,{"date":138,"open":139,"high":139,"low":115,"close":74,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",10.585,-0.1,-0.94,150432.443226,2853,10.4977,{"date":146,"open":19,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",10.67,10.43,10.64,0.07,0.66,333467.9223,2785,10.5901,{"date":156,"open":105,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",10.895,10.555,10.57,-0.08,-0.75,79101.552366,2195,10.7039,{"date":166,"open":167,"high":168,"low":74,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",10.72,10.9,10.65,-0.11,-1.02,145683.442705,3825,10.6856,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",10.95,11.1,10.73,10.76,-0.24,-2.18,75871.562363,1803,10.8128,{"date":187,"open":179,"high":188,"low":189,"close":190,"change":57,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",11.04,10.7001,11,1.76,86678.894274,3807,10.9438,{"date":196,"open":197,"high":198,"low":199,"close":105,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",11.09,11.255,10.77,-0.155,-1.41,84498.801832,2168,10.8861,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",11.56,11.66,10.88,10.965,-0.715,-6.12,149860.929516,3238,11.1806,{"date":217,"open":218,"high":218,"low":207,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",12.075,11.68,-0.03,-0.26,139391.568351,2833,11.7085,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",12.01,11.67,11.71,-0.37,-3.06,123968.55444,2546,11.7511,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",11.94,12.125,11.77,12.08,0.29,2.46,40765.619642,1351,11.9858,{"date":247,"open":228,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",11.8475,11.53,11.79,0.24,2.08,47721.518145,1488,11.7449,{"date":257,"open":208,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",11.85,11.45,11.55,-0.05,-0.43,130678.320111,2609,11.5713,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":97,"volume":273,"transactions":274,"vwap":275},"2026-09-01",11.62,11.83,11.44,11.6,-0.02,116104.963694,2993,11.6542,{"date":277,"open":249,"high":278,"low":279,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",11.76,11.47,0.12,1.04,209599.08714,3445,11.5689,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":89,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",11.5,11.74,11.335,0.17,101163.055066,1757,11.4882,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":89,"percent_change":290,"volume":300,"transactions":301,"vwap":302},"2026-08-27",11.39,11.665,11.36,11.48,99091.293426,2218,11.5065,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",11.73,11.395,11.46,-0.27,-2.3,81189.800433,2060,11.5044,{"date":314,"open":315,"high":316,"low":317,"close":305,"change":290,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",11.57,11.81,11.38,1.47,109432.170086,2251,11.7004,{"date":323,"open":324,"high":324,"low":325,"close":207,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",11.95,11.4,-0.39,-3.26,107126.06587,2871,11.5852,{"date":332,"open":333,"high":334,"low":250,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",11.87,12.04,0.18,1.53,121783.889822,2116,11.9205,{"date":341,"open":219,"high":269,"low":342,"close":239,"change":89,"percent_change":290,"volume":343,"transactions":344,"vwap":345},"2026-08-20",11.61,136455.647916,2704,11.7319,{"date":347,"open":348,"high":349,"low":271,"close":348,"change":350,"percent_change":48,"volume":351,"transactions":352,"vwap":353},"2026-08-19",11.75,11.9081,0.01,122269.516761,2137,11.7742,{"date":355,"open":324,"high":356,"low":357,"close":288,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-18",12.575,11.27,-0.21,-1.76,168822.287281,4060,11.5755,{"date":364,"open":365,"high":366,"low":367,"close":324,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",12.47,12.5,11.7106,-0.51,-4.09,166615.10812,3161,12.033,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":150,"percent_change":22,"volume":379,"transactions":380,"vwap":381},"2026-08-14",12.41,12.58,12.235,12.46,115394.859895,3443,12.4008,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-13",12.23,12.68,12.39,0.25,2.06,92400.19733,3346,12.4264,{"date":393,"open":378,"high":385,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",11.93,12.14,-0.31,-2.49,163554.072064,4410,12.2724,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":251,"volume":408,"transactions":409,"vwap":410},"2026-08-11",12.42,12.83,12.355,12.45,0.03,137930.560679,3376,12.4934,{"date":412,"open":413,"high":414,"low":415,"close":403,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",10.368,12.64,10.046,-1.21,-8.88,397349.731108,7039,12.0743,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":407,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",13.62,13.89,13.56,13.63,0.22,100740.65912,2050,13.7477,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",13.86,14.0331,13.29,13.6,-0.28,-2.02,81853.4799,1596,13.5778,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":251,"percent_change":191,"volume":448,"transactions":449,"vwap":450},"2026-08-05",13.75,14.08,13.54,13.88,61850.520056,1639,13.8374,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":150,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",13.58,13.64,13.21,0.52,149119.773801,5943,13.4125,{"date":461,"open":436,"high":447,"low":462,"close":463,"change":290,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",13.11,13.57,1.27,83687.436026,2501,13.6361,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",13.76,13.84,13.33,13.4,-0.36,-2.62,94259.66104,2073,13.4684,{"date":480,"open":481,"high":482,"low":483,"close":470,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",14.1,14.385,13.675,-0.32,-2.27,79931.72681,1964,13.8996,{"date":490,"open":491,"high":492,"low":493,"close":445,"change":220,"percent_change":358,"volume":494,"transactions":495,"vwap":496},"2026-07-29",14.11,14.4602,13.95,94936.447942,2508,14.1214,{"date":498,"open":499,"high":500,"low":501,"close":491,"change":335,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",13.96,15.1098,13.92,1.29,84076.301042,2302,14.1801,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":107,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",13.87,14.09,13.55,13.93,1.02,80107.087446,1648,13.8499,{"date":517,"open":518,"high":433,"low":519,"close":520,"change":387,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-24",13.65,13.45,13.79,1.85,75113.07015,2469,13.7204,{"date":526,"open":527,"high":528,"low":529,"close":446,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",13.67,13.77,13.366,-0.34,-2.45,61833.734268,2054,13.5145,{"date":536,"open":537,"high":538,"low":447,"close":447,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",14.07,14.43,-0.35,-2.46,66696.452656,2436,14.0103,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-21",13.78,14.2791,13.66,14.23,0.47,3.42,96261.59946,2404,14.0629,{"date":556,"open":557,"high":558,"low":454,"close":470,"change":181,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",14.06,14.38,-1.71,82535.78747,2252,13.8211,{"date":564,"open":565,"high":566,"low":546,"close":567,"change":230,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-17",14.16,14.46,14,-2.57,62600,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":21,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-07-16",14.24,14.79,14.17,14.37,0.42,116900,{"date":579,"open":424,"high":580,"low":424,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-15",14.64,14.31,0.44,3.17,113000,{"date":586,"open":575,"high":587,"low":527,"close":508,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":508},"2026-07-14",14.7,-0.49,-3.41,92300,{"date":592,"open":481,"high":593,"low":567,"close":594,"change":132,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-07-13",14.85,14.36,2.21,154300,{"date":598,"open":445,"high":599,"low":520,"close":600,"change":89,"percent_change":107,"volume":601,"transactions":9,"vwap":600},"2026-07-10",14.18,14.05,81700,{"date":603,"open":501,"high":565,"low":518,"close":604,"change":280,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-09",14.03,0.86,84600,{"date":608,"open":609,"high":575,"low":444,"close":610,"change":230,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-08",14.22,13.91,-2.59,90700,{"date":614,"open":615,"high":616,"low":599,"close":617,"change":221,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-07",14.53,14.56,14.28,-1.79,86700,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-06",14.69,15.16,14.49,14.54,-0.13,-0.89,101300,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":230,"percent_change":540,"volume":635,"transactions":9,"vwap":634},"2026-07-02",15.13,15.67,13.82,14.67,115300,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":437,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-01",15.66,15.76,14.88,15.04,-1.83,135000,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":605,"volume":651,"transactions":9,"vwap":649},"2026-06-30",15.23,16.43,14.91,15.32,0.13,302500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":530,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-29",15.53,15.74,14.98,15.19,-2.19,141800,{"date":661,"open":593,"high":655,"low":593,"close":654,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":654},"2026-06-26",0.62,4.16,332300,{"date":666,"open":667,"high":668,"low":669,"close":648,"change":140,"percent_change":670,"volume":671,"transactions":9,"vwap":648},"2026-06-25",15.01,15.33,13.98,-0.67,177500,{"date":673,"open":667,"high":674,"low":640,"close":667,"change":21,"percent_change":675,"volume":676,"transactions":9,"vwap":667},"2026-06-24",15.57,0.4,152100,{"date":678,"open":679,"high":680,"low":573,"close":681,"change":97,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-23",14.92,15.25,14.95,-1.12,153800,{"date":685,"open":680,"high":686,"low":681,"close":687,"change":181,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-22",15.4,15.12,-1.56,84300,{"date":691,"open":631,"high":692,"low":667,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-18",15.49,15.36,0.43,2.88,174400,{"date":698,"open":625,"high":699,"low":625,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-17",15.1,14.93,0.39,2.68,111500,{"date":705,"open":593,"high":706,"low":566,"close":625,"change":396,"percent_change":707,"volume":708,"transactions":9,"vwap":625},"2026-06-16",15.08,-2.09,223300,{"date":710,"open":711,"high":712,"low":573,"close":593,"change":181,"percent_change":98,"volume":713,"transactions":9,"vwap":593},"2026-06-15",15.42,15.64,139500,{"date":715,"open":681,"high":716,"low":615,"close":717,"change":107,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-12",15.22,15.09,0.94,146800,{"date":721,"open":722,"high":716,"low":723,"close":681,"change":456,"percent_change":724,"volume":725,"transactions":9,"vwap":681},"2026-06-11",14.68,14.57,3.6,222600,{"date":727,"open":728,"high":729,"low":730,"close":538,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":538},"2026-06-10",13.26,14.96,13.2,1.23,9.32,304000,{"date":735,"open":736,"high":737,"low":738,"close":730,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-06-09",14.58,15.27,13.08,-1.05,-7.37,289900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-08",14.01,15.3,12.94,14.25,3.66,34.56,716600,{"date":752,"open":45,"high":753,"low":45,"close":754,"change":160,"percent_change":161,"volume":755,"transactions":9,"vwap":754},"2026-06-05",11.01,10.59,43400,{"date":757,"open":758,"high":759,"low":760,"close":147,"change":280,"percent_change":761,"volume":762,"transactions":9,"vwap":147},"2026-06-04",10.58,10.78,10.47,1.14,43800,{"date":764,"open":17,"high":131,"low":45,"close":88,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":88},"2026-06-03",-0.16,-1.49,51400,{"date":769,"open":85,"high":753,"low":760,"close":770,"change":771,"percent_change":718,"volume":772,"transactions":9,"vwap":770},"2026-06-02",10.71,0.1,40400,{"date":774,"open":753,"high":753,"low":775,"close":104,"change":776,"percent_change":777,"volume":601,"transactions":9,"vwap":104},"2026-06-01",10.38,-0.45,-4.07,{"date":779,"open":780,"high":781,"low":209,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-29",11.2,11.31,11.06,-0.2,-1.78,38300,{"date":787,"open":788,"high":296,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-28",11.18,11.07,11.26,0.11,0.99,45300,{"date":795,"open":796,"high":298,"low":796,"close":797,"change":335,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-27",10.98,11.15,1.64,48800,{"date":801,"open":802,"high":197,"low":105,"close":803,"change":21,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-26",10.94,10.97,0.55,47600,{"date":807,"open":86,"high":808,"low":105,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-22",11.16,10.91,0.05,0.46,36500,{"date":814,"open":180,"high":809,"low":159,"close":86,"change":48,"percent_change":815,"volume":816,"transactions":9,"vwap":86},"2026-05-21",0.84,47000,{"date":818,"open":87,"high":168,"low":87,"close":199,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":199},"2026-05-20",0.3,2.87,28600,{"date":823,"open":824,"high":825,"low":826,"close":760,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":760},"2026-05-19",10.42,10.75,10.12,-0.07,-0.66,55700,{"date":831,"open":782,"high":782,"low":832,"close":74,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":74},"2026-05-18",10.46,-0.42,-3.83,33300,{"date":837,"open":780,"high":838,"low":123,"close":131,"change":833,"percent_change":839,"volume":840,"transactions":9,"vwap":131},"2026-05-15",11.49,-3.69,67700,{"date":842,"open":781,"high":843,"low":844,"close":317,"change":57,"percent_change":845,"volume":846,"transactions":9,"vwap":317},"2026-05-14",11.58,11.21,1.7,37500,{"date":848,"open":849,"high":850,"low":188,"close":849,"change":851,"percent_change":474,"volume":852,"transactions":9,"vwap":849},"2026-05-13",11.19,11.33,-0.04,39800,{"date":854,"open":271,"high":855,"low":788,"close":856,"change":230,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-12",11.98,11.23,-3.19,48700,{"date":860,"open":208,"high":861,"low":850,"close":271,"change":78,"percent_change":368,"volume":862,"transactions":9,"vwap":271},"2026-05-11",12,42000,{"date":864,"open":259,"high":269,"low":259,"close":208,"change":57,"percent_change":865,"volume":866,"transactions":9,"vwap":208},"2026-05-08",1.66,30500,{"date":868,"open":208,"high":237,"low":869,"close":279,"change":67,"percent_change":870,"volume":871,"transactions":9,"vwap":279},"2026-05-07",11.25,-1.29,41100,{"date":873,"open":874,"high":348,"low":325,"close":268,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":268},"2026-05-06",11.51,0.27,2.38,39300,{"date":879,"open":788,"high":260,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-05",11.13,11.35,0.21,1.89,32800,{"date":886,"open":887,"high":287,"low":782,"close":887,"change":140,"percent_change":627,"volume":888,"transactions":9,"vwap":887},"2026-05-04",11.14,40100,{"date":890,"open":844,"high":891,"low":753,"close":892,"change":89,"percent_change":335,"volume":893,"transactions":9,"vwap":892},"2026-05-01",11.37,11.24,65900,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":387,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-30",10.93,11.63,11.22,2.28,68200,{"date":902,"open":903,"high":781,"low":896,"close":803,"change":626,"percent_change":904,"volume":905,"transactions":9,"vwap":803},"2026-04-29",11.03,-1.17,65400,{"date":907,"open":260,"high":305,"low":908,"close":178,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":178},"2026-04-28",11.05,-0.52,-4.48,55900,{"date":913,"open":260,"high":855,"low":260,"close":268,"change":791,"percent_change":914,"volume":915,"transactions":9,"vwap":268},"2026-04-27",0.96,61200,{"date":917,"open":325,"high":305,"low":891,"close":874,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":874},"2026-04-24",0.04,0.35,51800,{"date":922,"open":874,"high":897,"low":923,"close":279,"change":140,"percent_change":924,"volume":925,"transactions":9,"vwap":279},"2026-04-23",11.34,-0.86,30200,{"date":927,"open":249,"high":928,"low":95,"close":315,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":315},"2026-04-22",11.69,0.08,0.7,35100,{"date":933,"open":934,"high":394,"low":307,"close":838,"change":221,"percent_change":935,"volume":936,"transactions":9,"vwap":838},"2026-04-21",11.84,-2.21,53300,{"date":938,"open":939,"high":940,"low":789,"close":348,"change":48,"percent_change":941,"volume":942,"transactions":9,"vwap":348},"2026-04-20",11.52,11.9,0.77,57200,{"date":944,"open":945,"high":861,"low":887,"close":208,"change":694,"percent_change":946,"volume":947,"transactions":9,"vwap":208},"2026-04-17",11.42,3.83,98800,{"date":949,"open":887,"high":298,"low":178,"close":856,"change":810,"percent_change":950,"volume":601,"transactions":9,"vwap":856},"2026-04-16",0.45,{"date":952,"open":790,"high":939,"low":887,"close":788,"change":396,"percent_change":953,"volume":954,"transactions":9,"vwap":788},"2026-04-15",-2.7,70600,{"date":956,"open":788,"high":249,"low":788,"close":838,"change":280,"percent_change":957,"volume":958,"transactions":9,"vwap":838},"2026-04-14",1.06,43500,{"date":960,"open":808,"high":260,"low":808,"close":891,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":891},"2026-04-13",-0.09,-0.79,34900,{"date":965,"open":891,"high":874,"low":891,"close":307,"change":771,"percent_change":966,"volume":967,"transactions":9,"vwap":307},"2026-04-10",0.88,38700,{"date":969,"open":887,"high":970,"low":887,"close":298,"change":427,"percent_change":971,"volume":972,"transactions":9,"vwap":298},"2026-04-09",11.41,1.97,56100,{"date":974,"open":975,"high":844,"low":796,"close":887,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":887},"2026-04-08",11.02,0.51,4.8,53800,{"date":980,"open":19,"high":180,"low":981,"close":982,"change":89,"percent_change":57,"volume":983,"transactions":9,"vwap":982},"2026-04-07",10.37,10.63,61700,{"date":985,"open":95,"high":95,"low":986,"close":104,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":104},"2026-04-06",9.81,-0.18,-1.67,65800,{"date":991,"open":992,"high":782,"low":18,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-02",10.8,10.79,-0.12,-1.1,273400,{"date":998,"open":782,"high":999,"low":759,"close":809,"change":67,"percent_change":1000,"volume":1001,"transactions":9,"vwap":809},"2026-04-01",11.28,-1.36,73500,{"date":1003,"open":209,"high":844,"low":1004,"close":782,"change":1005,"percent_change":58,"volume":1006,"transactions":9,"vwap":782},"2026-03-31",10.82,0.2,75800,{"date":1008,"open":131,"high":131,"low":1009,"close":86,"change":851,"percent_change":230,"volume":1010,"transactions":9,"vwap":86},"2026-03-30",9.86,121200,{"date":1012,"open":975,"high":788,"low":992,"close":168,"change":181,"percent_change":1013,"volume":1014,"transactions":9,"vwap":168},"2026-03-27",-2.15,74000,{"date":1016,"open":975,"high":999,"low":190,"close":887,"change":261,"percent_change":776,"volume":1017,"transactions":9,"vwap":887},"2026-03-26",75500,{"date":1019,"open":1020,"high":780,"low":992,"close":849,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":849},"2026-03-25",10.92,0.36,3.32,83600,{"date":1025,"open":754,"high":1026,"low":754,"close":1027,"change":48,"percent_change":815,"volume":1028,"transactions":9,"vwap":1027},"2026-03-24",10.99,10.83,93900,{"date":1030,"open":1031,"high":1027,"low":1032,"close":18,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":18},"2026-03-23",10.4,10.35,0.53,5.19,119300,{"date":1037,"open":56,"high":66,"low":1038,"close":1039,"change":67,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-20",10.1,10.21,-1.45,134800,{"date":1043,"open":1044,"high":77,"low":76,"close":1045,"change":771,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-19",10.16,10.36,0.97,103100,{"date":1049,"open":1050,"high":775,"low":1051,"close":1052,"change":961,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-18",10.23,10.05,10.26,-0.87,108600,{"date":1056,"open":1057,"high":760,"low":1057,"close":1032,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1032},"2026-03-17",10.18,0.23,2.27,77400,{"date":1062,"open":1063,"high":1064,"low":1038,"close":826,"change":117,"percent_change":117,"volume":1065,"transactions":9,"vwap":826},"2026-03-16",10.17,10.39,126000,{"date":1067,"open":1068,"high":66,"low":1051,"close":826,"change":170,"percent_change":1069,"volume":1070,"transactions":9,"vwap":826},"2026-03-13",10.33,-1.08,138700,{"date":1072,"open":1045,"high":825,"low":1073,"close":1050,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1050},"2026-03-12",10.11,-0.22,-2.11,106900,{"date":1078,"open":1079,"high":116,"low":1080,"close":47,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":47},"2026-03-11",10.2,10.19,0.26,2.55,144500,{"date":1085,"open":1073,"high":832,"low":1038,"close":1080,"change":918,"percent_change":701,"volume":1086,"transactions":9,"vwap":1080},"2026-03-10",131500,{"date":1088,"open":775,"high":159,"low":1089,"close":1090,"change":539,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-09",10.01,10.15,-3.33,220900,{"date":1094,"open":824,"high":803,"low":1050,"close":19,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":19},"2026-03-06",0.15,1.45,221300,{"date":1099,"open":1100,"high":982,"low":1080,"close":1032,"change":1101,"percent_change":140,"volume":1102,"transactions":9,"vwap":1032},"2026-03-05",10.22,-0.01,152500,{"date":1104,"open":115,"high":824,"low":1051,"close":1045,"change":261,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1045},"2026-03-04",-0.48,133900,{"date":1108,"open":1109,"high":77,"low":1110,"close":115,"change":771,"percent_change":1046,"volume":1111,"transactions":9,"vwap":115},"2026-03-03",10.07,9.82,139100,{"date":1113,"open":1063,"high":19,"low":1114,"close":1115,"change":220,"percent_change":124,"volume":1116,"transactions":9,"vwap":1115},"2026-03-02",10.06,10.31,92600,{"date":1118,"open":1079,"high":19,"low":1109,"close":66,"change":1101,"percent_change":140,"volume":1119,"transactions":9,"vwap":66},"2026-02-27",120300,{"date":1121,"open":179,"high":179,"low":1122,"close":1032,"change":833,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1032},"2026-02-26",10.24,-3.9,65500,{"date":1126,"open":18,"high":123,"low":1127,"close":199,"change":280,"percent_change":1128,"volume":1129,"transactions":9,"vwap":199},"2026-02-25",10.44,1.13,71700,{"date":1131,"open":159,"high":802,"low":159,"close":169,"change":150,"percent_change":151,"volume":1132,"transactions":9,"vwap":169},"2026-02-24",126700,{"date":1134,"open":832,"high":106,"low":1045,"close":758,"change":78,"percent_change":1135,"volume":1136,"transactions":9,"vwap":758},"2026-02-23",-0.56,256300,{"date":1138,"open":77,"high":1139,"low":115,"close":149,"change":21,"percent_change":1140,"volume":1141,"transactions":9,"vwap":149},"2026-02-20",10.89,0.57,201200,{"date":1143,"open":116,"high":1027,"low":1068,"close":758,"change":97,"percent_change":1144,"volume":1145,"transactions":9,"vwap":758},"2026-02-19",-1.58,312900,{"date":1147,"open":1068,"high":168,"low":1148,"close":825,"change":976,"percent_change":1149,"volume":1150,"transactions":9,"vwap":825},"2026-02-18",9.8,4.98,186800,{"date":1152,"open":1009,"high":775,"low":1153,"close":1122,"change":1005,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1122},"2026-02-17",9.75,1.99,154600,{"date":1157,"open":1158,"high":1032,"low":1159,"close":1160,"change":456,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-13",9.63,9.56,10.04,5.46,253100,{"date":1164,"open":1165,"high":1038,"low":27,"close":1166,"change":368,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-12",10.03,9.52,-5.08,300000,{"date":1170,"open":106,"high":106,"low":986,"close":1165,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1165},"2026-02-11",-0.7,-6.52,302900,{"date":1175,"open":18,"high":168,"low":56,"close":179,"change":170,"percent_change":1176,"volume":1177,"transactions":9,"vwap":179},"2026-02-10",-1.01,424700,{"date":1179,"open":1052,"high":178,"low":27,"close":95,"change":309,"percent_change":1180,"volume":1181,"transactions":9,"vwap":95},"2026-02-09",-17.5,404200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":919,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-06",12.91,13.18,12.82,13.14,2.74,100300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":539,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-05",13.1,12.53,12.79,-2.66,126500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1187,"change":987,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1187},"2026-02-04",13.15,13.25,12.87,-1.35,106000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1058,"percent_change":191,"volume":1210,"transactions":9,"vwap":1209},"2026-02-03",13.06,13.5,12.92,13.32,93200,{"date":1212,"open":1213,"high":730,"low":1214,"close":1215,"change":151,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-02",12.48,12.38,13.09,5.31,147300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-30",12.86,13.28,12.24,12.43,-0.59,-4.53,103000,{"date":1228,"open":1186,"high":462,"low":1193,"close":1229,"change":251,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-29",13.02,1.88,122300,{"date":1233,"open":1184,"high":1234,"low":1235,"close":39,"change":170,"percent_change":1236,"volume":1237,"transactions":9,"vwap":39},"2026-01-28",12.97,12.72,-0.85,87400,{"date":1239,"open":1240,"high":1241,"low":1194,"close":1240,"change":929,"percent_change":662,"volume":1242,"transactions":9,"vwap":1240},"2026-01-27",12.89,13,86800,{"date":1244,"open":1245,"high":1241,"low":1235,"close":1246,"change":987,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-26",12.93,12.81,-1.39,75100,{"date":1250,"open":1251,"high":1185,"low":39,"close":1252,"change":827,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-23",13.03,12.99,-0.54,44800,{"date":1256,"open":1257,"high":1258,"low":1252,"close":1206,"change":474,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1206},"2026-01-22",13.49,13.7,-2.68,135100,{"date":1262,"open":1201,"high":1263,"low":1246,"close":1264,"change":930,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-21",13.44,13.42,5.5,77600,{"date":1268,"open":39,"high":1187,"low":1269,"close":1235,"change":230,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1235},"2026-01-20",12.56,-2.83,74400,{"date":1273,"open":426,"high":426,"low":738,"close":1215,"change":368,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1215},"2026-01-16",-3.75,92000,{"date":1277,"open":1192,"high":1278,"low":738,"close":436,"change":1033,"percent_change":1279,"volume":1280,"transactions":9,"vwap":436},"2026-01-15",13.74,4.06,104600,{"date":1282,"open":1283,"high":1284,"low":746,"close":1285,"change":140,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-14",13.17,13.27,13.07,-0.76,120700,{"date":1289,"open":1290,"high":1291,"low":1215,"close":1283,"change":961,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-01-13",13.3,13.38,-0.68,79100,{"date":1295,"open":1296,"high":1291,"low":1296,"close":728,"change":1033,"percent_change":663,"volume":1297,"transactions":9,"vwap":728},"2026-01-12",12.61,112700,{"date":1299,"open":1246,"high":1201,"low":1300,"close":1301,"change":626,"percent_change":1176,"volume":1302,"transactions":9,"vwap":1301},"2026-01-09",12.54,12.73,77500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1220,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1220},"2026-01-08",12.31,12.98,0.48,3.88,95000,{"date":1311,"open":1312,"high":1301,"low":1313,"close":1214,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1214},"2026-01-07",12.67,12.35,-0.33,-2.6,82300,{"date":1318,"open":1319,"high":1301,"low":1320,"close":1321,"change":1322,"percent_change":464,"volume":1323,"transactions":9,"vwap":1321},"2026-01-06",12.44,12.09,12.71,0.16,94200,{"date":1325,"open":386,"high":1326,"low":1214,"close":1327,"change":57,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-05",12.74,12.55,1.54,83300,{"date":1331,"open":366,"high":366,"low":1332,"close":1333,"change":89,"percent_change":1322,"volume":1334,"transactions":9,"vwap":1333},"2026-01-02",12.05,12.36,96500,{"date":1336,"open":366,"high":1327,"low":1337,"close":1338,"change":97,"percent_change":1000,"volume":1339,"transactions":9,"vwap":1338},"2025-12-31",12.16,12.34,314500,{"date":1341,"open":1342,"high":1301,"low":1333,"close":1343,"change":791,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-30",12.4,12.51,0.89,104800,{"date":1347,"open":1213,"high":1296,"low":1348,"close":1342,"change":160,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1342},"2025-12-29",12.25,-0.64,141400,{"date":1352,"open":1337,"high":1327,"low":227,"close":1213,"change":882,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1213},"2025-12-26",1.71,116100,{"date":1356,"open":1357,"high":1338,"low":940,"close":1358,"change":961,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-24",12.3,12.27,-0.73,100100,{"date":1362,"open":414,"high":385,"low":1313,"close":1333,"change":124,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1333},"2025-12-23",-2.29,147500,{"date":1366,"open":1367,"high":1215,"low":1213,"close":1368,"change":358,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-22",12.95,12.65,-1.63,122500,{"date":1372,"open":746,"high":1283,"low":1373,"close":1220,"change":1101,"percent_change":160,"volume":1374,"transactions":9,"vwap":1220},"2025-12-19",12.6,156000,{"date":1376,"open":1246,"high":462,"low":414,"close":1201,"change":791,"percent_change":605,"volume":1377,"transactions":9,"vwap":1201},"2025-12-18",89700,{"date":1379,"open":385,"high":1380,"low":1357,"close":1381,"change":1322,"percent_change":464,"volume":1382,"transactions":9,"vwap":1381},"2025-12-17",12.77,12.76,185000,{"date":1384,"open":1385,"high":1283,"low":1343,"close":1373,"change":783,"percent_change":688,"volume":1386,"transactions":9,"vwap":1373},"2025-12-16",12.84,117200,{"date":1388,"open":493,"high":493,"low":1368,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-15",12.8,-0.97,-7.04,191500,{"date":1394,"open":1395,"high":501,"low":1396,"close":528,"change":1058,"percent_change":845,"volume":1397,"transactions":9,"vwap":528},"2025-12-12",13.61,13.19,230000,{"date":1399,"open":1400,"high":1401,"low":473,"close":446,"change":220,"percent_change":1074,"volume":1402,"transactions":9,"vwap":446},"2025-12-11",13.47,13.83,158900,{"date":1404,"open":746,"high":528,"low":746,"close":463,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":463},"2025-12-10",0.59,4.55,154500,{"date":1409,"open":1410,"high":1411,"low":746,"close":1306,"change":181,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1306},"2025-12-09",13.12,13.46,-1.82,132100,{"date":1415,"open":730,"high":609,"low":1416,"close":1417,"change":1307,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-08",13.16,13.22,3.77,194800,{"date":1421,"open":1208,"high":1422,"low":1368,"close":1326,"change":181,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1326},"2025-12-05",13.01,-1.85,71900,{"date":1426,"open":1206,"high":455,"low":746,"close":1306,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1306},"2025-12-04",-0.14,-1.07,85700,{"date":1431,"open":1432,"high":1200,"low":1432,"close":1410,"change":875,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1410},"2025-12-03",12.88,2.1,113300,{"date":1436,"open":728,"high":728,"low":1437,"close":1438,"change":484,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-02",12.49,12.85,-2.43,172800,{"date":1442,"open":1187,"high":1443,"low":1385,"close":1283,"change":1101,"percent_change":160,"volume":1444,"transactions":9,"vwap":1283},"2025-12-01",13.41,145300,{"date":1446,"open":1192,"high":1443,"low":1447,"close":1185,"change":21,"percent_change":811,"volume":1448,"transactions":9,"vwap":1185},"2025-11-28",12.96,52300,{"date":1450,"open":1290,"high":1451,"low":1367,"close":1410,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1410},"2025-11-26",13.51,-0.25,-1.87,95800,{"date":1456,"open":1207,"high":520,"low":730,"close":1457,"change":1314,"percent_change":1458,"volume":1386,"transactions":9,"vwap":1457},"2025-11-25",13.37,-2.41,{"date":1460,"open":1184,"high":546,"low":1381,"close":1258,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1258},"2025-11-24",0.79,6.12,191100,{"date":1465,"open":1466,"high":1410,"low":375,"close":1184,"change":132,"percent_change":242,"volume":1467,"transactions":9,"vwap":1184},"2025-11-21",12.62,228000,{"date":1469,"open":404,"high":1192,"low":366,"close":1373,"change":150,"percent_change":22,"volume":1470,"transactions":9,"vwap":1373},"2025-11-20",253700,{"date":1472,"open":1241,"high":1185,"low":366,"close":1193,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1193},"2025-11-19",-0.55,-4.2,204600,{"date":1477,"open":1343,"high":1410,"low":403,"close":738,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":738},"2025-11-18",0.5,3.97,240200,{"date":1482,"open":1234,"high":1483,"low":376,"close":376,"change":368,"percent_change":1123,"volume":1484,"transactions":9,"vwap":376},"2025-11-17",13.52,253800,{"date":1486,"open":1194,"high":472,"low":1312,"close":1215,"change":929,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1215},"2025-11-14",0.61,199300,{"date":1490,"open":1221,"high":1483,"low":1491,"close":1422,"change":1105,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1422},"2025-11-13",12.69,-3.56,315500,{"date":1495,"open":1251,"high":436,"low":1241,"close":1257,"change":950,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1257},"2025-11-12",3.45,256200,{"date":1499,"open":1246,"high":1500,"low":1501,"close":1502,"change":335,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-11",13.43,12.59,13.04,1.4,378200,{"date":1506,"open":1507,"high":1507,"low":1300,"close":1220,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1220},"2025-11-10",16.8,-4.52,-26.01,644900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":771,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-07",17.17,17.5,16.5,17.38,0.58,194600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":776,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-06",17.66,17.87,17.18,17.28,-2.54,190900,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":151,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-05",17.07,18,17.73,3.87,181900,{"date":1535,"open":1529,"high":1536,"low":1537,"close":1529,"change":358,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1529},"2025-11-04",17.14,16.75,-1.22,190800,{"date":1541,"open":1542,"high":26,"low":1537,"close":1524,"change":427,"percent_change":502,"volume":1543,"transactions":9,"vwap":1524},"2025-11-03",17.059999,236800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1542,"change":819,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2025-10-31",17,17.3,16.74,1.79,164700,{"date":1552,"open":1513,"high":1513,"low":1553,"close":1554,"change":308,"percent_change":98,"volume":1555,"transactions":9,"vwap":1554},"2025-10-30",16.39,16.76,115500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":929,"percent_change":550,"volume":1562,"transactions":9,"vwap":1561},"2025-10-29",16.93,17.54,16.72,17.030001,210300,{"date":1564,"open":1565,"high":1536,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-28",16.65,16.6,16.95,0.32,1.92,137400,{"date":1572,"open":1542,"high":1573,"low":1574,"close":1575,"change":124,"percent_change":559,"volume":1555,"transactions":9,"vwap":1575},"2025-10-27",17.39,16.62,16.63,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1517,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-24",16.58,17.1,16.16,16.92,3.55,113100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":335,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-23",16.35,16.49,16.1,16.34,1.11,59600,{"date":1593,"open":1589,"high":1589,"low":1594,"close":1580,"change":221,"percent_change":1144,"volume":1595,"transactions":9,"vwap":1580},"2025-10-22",15.72,136300,{"date":1597,"open":1594,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-21",16.47,15.47,16.42,0.72,4.59,111900,{"date":1605,"open":1606,"high":1607,"low":1606,"close":29,"change":57,"percent_change":731,"volume":1608,"transactions":9,"vwap":29},"2025-10-20",15.55,16.02,97800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-17",15.9,16.040001,15.38,15.51,-0.53,-3.3,86900,{"date":1619,"open":1600,"high":1574,"low":1620,"close":1612,"change":1621,"percent_change":201,"volume":1622,"transactions":9,"vwap":1612},"2025-10-16",15.88,-0.23,110700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":582,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-15",16.12,16.37,15.91,16.27,2.78,121100,{"date":1632,"open":693,"high":1633,"low":646,"close":1634,"change":950,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-14",15.89,15.83,2.93,122700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1613,"change":1140,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1613},"2025-10-13",15.03,15.44,14.86,3.85,128900,{"date":1645,"open":680,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1047,"transactions":9,"vwap":1648},"2025-10-10",15.52,14.71,14.81,-0.44,-2.89,{"date":1652,"open":737,"high":1653,"low":1654,"close":680,"change":827,"percent_change":1655,"volume":1656,"transactions":9,"vwap":680},"2025-10-09",15.77,14.72,-0.46,93600,{"date":1658,"open":1659,"high":693,"low":1647,"close":649,"change":1081,"percent_change":1660,"volume":1661,"transactions":9,"vwap":649},"2025-10-08",15.18,1.73,94700,{"date":1663,"open":1614,"high":1664,"low":1665,"close":1666,"change":326,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-07",15.8,14.87,15.06,-2.52,91100,{"date":1670,"open":1515,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-06",16.78,15.45,-0.98,-5.96,109800,{"date":1677,"open":1678,"high":1574,"low":1679,"close":647,"change":582,"percent_change":1680,"volume":1086,"transactions":9,"vwap":647},"2025-10-03",16.08,15.98,2.75,{"date":1682,"open":1565,"high":1683,"low":1684,"close":1685,"change":828,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-02",16.96,15.87,15.99,-3.96,92900,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1565,"change":791,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1565},"2025-10-01",16.38,16.86,0.67,129100,{"date":1695,"open":1586,"high":1575,"low":1696,"close":1697,"change":819,"percent_change":521,"volume":1698,"transactions":9,"vwap":1697},"2025-09-30",16.25,16.54,343200,{"date":1700,"open":1565,"high":1701,"low":1702,"close":1703,"change":230,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-09-29",16.85,16.11,16.24,-2.23,168400,{"date":1707,"open":1627,"high":1708,"low":674,"close":1709,"change":576,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-09-26",16.77,16.61,2.59,189900,{"date":1713,"open":1714,"high":1714,"low":1678,"close":1715,"change":1538,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-25",17.23,16.19,-7.01,132000,{"date":1719,"open":1720,"high":1721,"low":1696,"close":1722,"change":815,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-09-24",16.4,17.43,17.41,5.07,221200,{"date":1726,"open":1727,"high":1536,"low":1728,"close":1729,"change":221,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-23",16.98,16.41,16.57,-1.54,153700,{"date":1733,"open":1734,"high":1735,"low":1690,"close":1736,"change":875,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-22",16.45,17.72,16.83,1.63,266300,{"date":1740,"open":1587,"high":1729,"low":1741,"close":1742,"change":150,"percent_change":576,"volume":1743,"transactions":9,"vwap":1742},"2025-09-19",16.07,16.56,873500,{"date":1745,"open":1580,"high":1546,"low":1746,"close":1587,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1587},"2025-09-18",16,0.49,3.06,121600,{"date":1751,"open":1690,"high":1752,"low":1753,"close":1746,"change":308,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1746},"2025-09-17",16.59,15.94,-1.66,132500,{"date":1757,"open":1758,"high":1759,"low":1606,"close":1628,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1628},"2025-09-16",15.96,16.53,0.28,1.75,193300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1685,"change":882,"percent_change":108,"volume":1768,"transactions":9,"vwap":1685},"2025-09-15",15.81,16.030001,15.59,138800,{"date":1770,"open":1771,"high":1772,"low":639,"close":1773,"change":221,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-12",16.059999,16.3,15.78,-1.62,203500,{"date":1777,"open":634,"high":1778,"low":1779,"close":1612,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1612},"2025-09-11",16.23,14.66,1.39,9.49,323400,{"date":1784,"open":1785,"high":729,"low":723,"close":1786,"change":67,"percent_change":1176,"volume":1787,"transactions":9,"vwap":1786},"2025-09-10",14.84,14.65,86600,{"date":1789,"open":625,"high":1648,"low":625,"close":1790,"change":771,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-09",14.8,0.68,77100,{"date":1794,"open":580,"high":573,"low":1795,"close":587,"change":290,"percent_change":1796,"volume":1797,"transactions":9,"vwap":587},"2025-09-08",14.5,1.17,86300,{"date":1799,"open":1800,"high":699,"low":594,"close":615,"change":530,"percent_change":1363,"volume":1801,"transactions":9,"vwap":615},"2025-09-05",14.99,62400,{"date":1803,"open":624,"high":640,"low":575,"close":1665,"change":694,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1665},"2025-09-04",2.98,103400,{"date":1807,"open":1808,"high":1809,"low":572,"close":1808,"change":827,"percent_change":1105,"volume":1810,"transactions":9,"vwap":1808},"2025-09-03",14.44,14.59,111000,{"date":1812,"open":580,"high":1813,"low":594,"close":1814,"change":326,"percent_change":475,"volume":1815,"transactions":9,"vwap":1814},"2025-09-02",14.97,14.51,125800,{"date":1817,"open":699,"high":1659,"low":1818,"close":1819,"change":783,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-29",14.6,14.9,-1.32,112800,{"date":1823,"open":1824,"high":1659,"low":1825,"close":699,"change":150,"percent_change":550,"volume":1826,"transactions":9,"vwap":699},"2025-08-28",15.05,14.76,180600,{"date":1828,"open":1829,"high":1824,"low":723,"close":1639,"change":107,"percent_change":718,"volume":1830,"transactions":9,"vwap":1639},"2025-08-27",14.74,184500,{"date":1832,"open":1818,"high":1833,"low":594,"close":1834,"change":919,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-26",15.07,14.89,2.41,177000,{"date":1838,"open":1839,"high":1641,"low":1840,"close":625,"change":48,"percent_change":662,"volume":1841,"transactions":9,"vwap":625},"2025-08-25",14.47,14.4,134300,{"date":1843,"open":1844,"high":1845,"low":744,"close":1846,"change":1747,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-22",14.04,15.2,14.45,3.51,231900,{"date":1850,"open":1851,"high":669,"low":1852,"close":499,"change":1307,"percent_change":1853,"volume":1854,"transactions":9,"vwap":499},"2025-08-21",13.59,13.31,3.56,455800,{"date":1856,"open":424,"high":424,"low":472,"close":1857,"change":97,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-08-20",13.48,-1.25,118000,{"date":1861,"open":1862,"high":1863,"low":1207,"close":518,"change":170,"percent_change":1864,"volume":1865,"transactions":9,"vwap":518},"2025-08-19",13.72,14.13,-0.8,155900,{"date":1867,"open":426,"high":501,"low":436,"close":470,"change":89,"percent_change":1095,"volume":1868,"transactions":9,"vwap":470},"2025-08-18",137300,{"date":1870,"open":1871,"high":1818,"low":510,"close":1278,"change":1655,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1278},"2025-08-15",14.26,-3.24,124000,{"date":1875,"open":1876,"high":1877,"low":557,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-14",14.48,14.94,14.2,-0.38,-2.61,275200,{"date":1883,"open":622,"high":641,"low":1808,"close":736,"change":21,"percent_change":1884,"volume":1885,"transactions":9,"vwap":736},"2025-08-13",0.41,238400,{"date":1887,"open":1888,"high":1665,"low":1187,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-08-12",13.97,14.52,0.71,5.14,407300,{"date":1894,"open":435,"high":729,"low":1437,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-11",13.81,2.53,22.43,546700,{"date":1900,"open":1901,"high":342,"low":880,"close":999,"change":407,"percent_change":875,"volume":1902,"transactions":9,"vwap":999},"2025-08-08",11.32,58900,{"date":1904,"open":881,"high":897,"low":782,"close":869,"change":220,"percent_change":308,"volume":1905,"transactions":9,"vwap":869},"2025-08-07",66000,{"date":1907,"open":999,"high":288,"low":123,"close":999,"change":21,"percent_change":1033,"volume":1908,"transactions":9,"vwap":999},"2025-08-06",62900,{"date":1910,"open":46,"high":1911,"low":65,"close":898,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":898},"2025-08-05",11.3,0.82,7.88,142600,{"date":1916,"open":1122,"high":45,"low":76,"close":1031,"change":387,"percent_change":242,"volume":1917,"transactions":9,"vwap":1031},"2025-08-04",116400,{"date":1919,"open":1100,"high":1100,"low":1009,"close":1090,"change":1074,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1090},"2025-08-01",-2.12,181400,{"date":1923,"open":179,"high":809,"low":1924,"close":981,"change":1314,"percent_change":1925,"volume":1926,"transactions":9,"vwap":981},"2025-07-31",10.28,-3.08,153300,{"date":1928,"open":1929,"high":250,"low":147,"close":106,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":106},"2025-07-30",11.7,-1,-8.55,135300,{"date":1934,"open":1935,"high":1935,"low":228,"close":1929,"change":530,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1929},"2025-07-29",12.12,-2.82,89900,{"date":1939,"open":1337,"high":1940,"low":934,"close":334,"change":140,"percent_change":1941,"volume":1942,"transactions":9,"vwap":334},"2025-07-28",12.18,-0.82,98600,{"date":1944,"open":395,"high":1223,"low":240,"close":395,"change":89,"percent_change":290,"volume":1945,"transactions":9,"vwap":395},"2025-07-25",101000,{"date":1947,"open":1948,"high":1357,"low":1949,"close":1935,"change":1095,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1935},"2025-07-24",11.96,11.8,1.25,123300,{"date":1953,"open":934,"high":1954,"low":1955,"close":1956,"change":882,"percent_change":1549,"volume":1957,"transactions":9,"vwap":1956},"2025-07-23",11.99,11.65,11.97,83000,{"date":1959,"open":844,"high":1960,"low":780,"close":278,"change":22,"percent_change":1961,"volume":1962,"transactions":9,"vwap":278},"2025-07-22",11.88,5,136500,{"date":1964,"open":903,"high":790,"low":114,"close":780,"change":107,"percent_change":464,"volume":1965,"transactions":9,"vwap":780},"2025-07-21",84200,{"date":1967,"open":271,"high":271,"low":903,"close":782,"change":1649,"percent_change":834,"volume":1297,"transactions":9,"vwap":782},"2025-07-18",{"date":1969,"open":838,"high":1929,"low":945,"close":287,"change":220,"percent_change":221,"volume":1970,"transactions":9,"vwap":287},"2025-07-17",175900,{"date":1972,"open":1973,"high":219,"low":970,"close":249,"change":961,"percent_change":1974,"volume":1975,"transactions":9,"vwap":249},"2025-07-16",11.59,-0.77,189800,{"date":1977,"open":843,"high":268,"low":892,"close":268,"change":791,"percent_change":914,"volume":1978,"transactions":9,"vwap":268},"2025-07-15",153100,{"date":1980,"open":271,"high":1955,"low":923,"close":874,"change":765,"percent_change":1981,"volume":1982,"transactions":9,"vwap":874},"2025-07-14",-1.37,126800,{"date":1984,"open":1949,"high":1949,"low":970,"close":228,"change":221,"percent_change":182,"volume":1360,"transactions":9,"vwap":228},"2025-07-11",{"date":1986,"open":250,"high":334,"low":250,"close":394,"change":929,"percent_change":1791,"volume":1987,"transactions":9,"vwap":394},"2025-07-10",123700,{"date":1989,"open":1373,"high":1373,"low":278,"close":258,"change":1990,"percent_change":1991,"volume":1630,"transactions":9,"vwap":258},"2025-07-09",-0.62,-4.97,{"date":1993,"open":1994,"high":1213,"low":1995,"close":365,"change":1005,"percent_change":1737,"volume":1996,"transactions":9,"vwap":365},"2025-07-08",12.33,12.19,146500,{"date":1998,"open":1999,"high":1214,"low":2000,"close":1358,"change":994,"percent_change":1390,"volume":2001,"transactions":9,"vwap":1358},"2025-07-07",12.37,11.86,236300,{"date":2003,"open":1193,"high":1373,"low":2004,"close":386,"change":407,"percent_change":251,"volume":2005,"transactions":9,"vwap":386},"2025-07-03",12.29,102000,{"date":2007,"open":342,"high":1319,"low":843,"close":1333,"change":1461,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1333},"2025-07-02",6.83,249100,{"date":2011,"open":178,"high":2012,"low":104,"close":315,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":315},"2025-07-01",11.78,0.37,3.3,155100,{"date":2017,"open":826,"high":357,"low":1051,"close":780,"change":2018,"percent_change":1139,"volume":2019,"transactions":9,"vwap":780},"2025-06-30",1.1,392800,{"date":2021,"open":1068,"high":115,"low":2022,"close":1038,"change":1452,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1038},"2025-06-27",9.95,-2.42,2670600,{"date":2026,"open":2027,"high":148,"low":2028,"close":1032,"change":1058,"percent_change":1059,"volume":2029,"transactions":9,"vwap":1032},"2025-06-26",10.14,9.98,196800,{"date":2031,"open":76,"high":65,"low":1110,"close":826,"change":407,"percent_change":819,"volume":2032,"transactions":9,"vwap":826},"2025-06-25",125100,{"date":2034,"open":1090,"high":2035,"low":2036,"close":2037,"change":78,"percent_change":1224,"volume":2038,"transactions":9,"vwap":2037},"2025-06-24",10.29,9.77,10.09,142300,{"date":2040,"open":2041,"high":1063,"low":2042,"close":1090,"change":701,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1090},"2025-06-23",9.67,9.45,4,243200,{"date":2046,"open":1165,"high":1165,"low":2047,"close":2048,"change":67,"percent_change":2049,"volume":683,"transactions":9,"vwap":2048},"2025-06-20",9.58,9.76,-1.51,{"date":2051,"open":1073,"high":1090,"low":2052,"close":2053,"change":1452,"percent_change":540,"volume":2054,"transactions":9,"vwap":2053},"2025-06-18",9.62,9.91,249200,{"date":2056,"open":116,"high":147,"low":2057,"close":1044,"change":1649,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1044},"2025-06-17",10.08,-4.15,181700,{"date":2061,"open":982,"high":802,"low":19,"close":85,"change":170,"percent_change":2062,"volume":2063,"transactions":9,"vwap":85},"2025-06-16",-1.03,137200,{"date":2065,"open":770,"high":803,"low":1924,"close":770,"change":1427,"percent_change":870,"volume":2066,"transactions":9,"vwap":770},"2025-06-13",160900,{"date":2068,"open":167,"high":1139,"low":19,"close":123,"change":407,"percent_change":1760,"volume":2069,"transactions":9,"vwap":123},"2025-06-12",113500,{"date":2071,"open":114,"high":95,"low":56,"close":1004,"change":694,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1004},"2025-06-11",4.14,190000,{"date":2075,"open":2076,"high":832,"low":2076,"close":1064,"change":1692,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1064},"2025-06-10",9.74,6.89,329700,{"date":2080,"open":376,"high":1235,"low":1159,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-09",9.72,-2.2,-18.46,669900,{"date":2086,"open":2087,"high":1342,"low":1955,"close":2088,"change":150,"percent_change":1405,"volume":1970,"transactions":9,"vwap":2088},"2025-06-06",11.91,11.92,{"date":2090,"open":305,"high":1956,"low":315,"close":258,"change":929,"percent_change":1791,"volume":1755,"transactions":9,"vwap":258},"2025-06-05",{"date":2092,"open":855,"high":2093,"low":928,"close":239,"change":626,"percent_change":2094,"volume":1841,"transactions":9,"vwap":239},"2025-06-04",12.28,-1.09,{"date":2096,"open":999,"high":1935,"low":844,"close":940,"change":1140,"percent_change":2097,"volume":2098,"transactions":9,"vwap":940},"2025-06-03",5.03,327800,{"date":2100,"open":887,"high":317,"low":975,"close":850,"change":57,"percent_change":1353,"volume":2101,"transactions":9,"vwap":850},"2025-06-02",183000,{"date":2103,"open":891,"high":891,"low":2104,"close":887,"change":140,"percent_change":627,"volume":2105,"transactions":9,"vwap":887},"2025-05-30",11.11,104200,{"date":2107,"open":260,"high":260,"low":2108,"close":892,"change":626,"percent_change":2109,"volume":2110,"transactions":9,"vwap":892},"2025-05-29",11.12,-1.14,141600,{"date":2112,"open":270,"high":1929,"low":856,"close":891,"change":407,"percent_change":1081,"volume":2113,"transactions":9,"vwap":891},"2025-05-28",118400,{"date":2115,"open":896,"high":843,"low":896,"close":923,"change":2013,"percent_change":2116,"volume":2117,"transactions":9,"vwap":923},"2025-05-27",3.37,195400,{"date":2119,"open":2108,"high":249,"low":74,"close":803,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":803},"2025-05-23",-0.47,-4.11,129800,{"date":2124,"open":780,"high":305,"low":105,"close":270,"change":290,"percent_change":2125,"volume":2126,"transactions":9,"vwap":270},"2025-05-22",1.51,166300,{"date":2128,"open":357,"high":881,"low":168,"close":357,"change":626,"percent_change":2109,"volume":2129,"transactions":9,"vwap":357},"2025-05-21",181800,{"date":2131,"open":106,"high":970,"low":106,"close":325,"change":1692,"percent_change":2132,"volume":2133,"transactions":9,"vwap":325},"2025-05-20",6.24,199400,{"date":2135,"open":209,"high":945,"low":20,"close":179,"change":67,"percent_change":2136,"volume":2137,"transactions":9,"vwap":179},"2025-05-19",-1.38,132600,{"date":2139,"open":1027,"high":908,"low":169,"close":209,"change":407,"percent_change":1760,"volume":1768,"transactions":9,"vwap":209},"2025-05-16",{"date":2141,"open":896,"high":296,"low":825,"close":123,"change":160,"percent_change":1359,"volume":2142,"transactions":9,"vwap":123},"2025-05-15",164000,{"date":2144,"open":1039,"high":1026,"low":2028,"close":896,"change":941,"percent_change":2145,"volume":1724,"transactions":9,"vwap":896},"2025-05-14",7.58,{"date":2147,"open":2148,"high":1052,"low":2149,"close":1044,"change":2150,"percent_change":2151,"volume":1374,"transactions":9,"vwap":1044},"2025-05-13",9.93,9.89,0.33,3.36,{"date":2153,"open":2037,"high":1050,"low":2154,"close":2155,"change":1101,"percent_change":140,"volume":2156,"transactions":9,"vwap":2155},"2025-05-12",9.69,9.83,154200,{"date":2158,"open":2159,"high":2057,"low":2154,"close":2160,"change":89,"percent_change":1005,"volume":1965,"transactions":9,"vwap":2160},"2025-05-09",9.94,9.84,{"date":2162,"open":2163,"high":1009,"low":2164,"close":1110,"change":1405,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1110},"2025-05-08",9.54,9.25,6.39,146600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1095,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-07",9.14,9.53,9.09,9.23,1.65,106500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1615,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-06",9.42,9.65,9.07,9.08,-5.52,69300,{"date":2184,"open":2185,"high":1051,"low":732,"close":2186,"change":791,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-05",9.33,9.61,1.16,88800,{"date":2190,"open":2169,"high":2081,"low":2191,"close":2192,"change":694,"percent_change":2193,"volume":1155,"transactions":9,"vwap":2192},"2025-05-02",8.99,9.5,4.74,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2179,"change":1322,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2179},"2025-05-01",8.96,9.37,1.8,74700,{"date":2201,"open":2202,"high":2203,"low":36,"close":2204,"change":261,"percent_change":1135,"volume":2205,"transactions":9,"vwap":2204},"2025-04-30",8.73,8.93,8.91,57600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2196,"change":48,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2196},"2025-04-29",8.87,9.21,8.64,1.01,68900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2208,"change":308,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2208},"2025-04-28",9.1,9.48,8.78,-2.95,49300,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2169,"change":1314,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2169},"2025-04-25",9.47,9.04,-3.48,64500,{"date":40,"open":2227,"high":1148,"low":2227,"close":2222,"change":819,"percent_change":2228,"volume":2182,"transactions":9,"vwap":2222},9.17,3.27,{"status":2230,"indices":2231,"watchlist":2269,"sectors":2288,"benchmarks":2336},"success",[2232,2239,2245,2251,2257,2264],{"symbol":2233,"name":2234,"price":2235,"change":2236,"pct_change":1517,"is_up":2237,"sparkline":2238,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2240,"name":2241,"price":2242,"change":2243,"pct_change":1307,"is_up":2237,"sparkline":2244,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2246,"name":2247,"price":2248,"change":2249,"pct_change":1747,"is_up":2237,"sparkline":2250,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2252,"name":2253,"price":2254,"change":2255,"pct_change":950,"is_up":2237,"sparkline":2256,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2258,"name":2259,"price":2260,"change":2261,"pct_change":2262,"is_up":14,"sparkline":2263,"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":2265,"name":2266,"price":667,"change":368,"pct_change":2267,"is_up":14,"sparkline":2268,"date":5},"VIX","CBOE VIX",-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",[2270,2276,2282],{"symbol":2271,"name":2272,"price":2273,"change":2274,"pct_change":107,"is_up":2237,"sparkline":2275,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":2277,"name":2278,"price":2279,"change":2280,"pct_change":427,"is_up":2237,"sparkline":2281,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2283,"name":2284,"price":2285,"change":2286,"pct_change":976,"is_up":2237,"sparkline":2287,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2289,2293,2297,2301,2306,2311,2315,2320,2324,2328,2332],{"name":2290,"etf":2291,"change":1033,"price":2292,"is_up":2237},"Technology","XLK",202,{"name":2294,"etf":2295,"change":251,"price":2296,"is_up":2237},"Financials","XLF",54.01,{"name":2298,"etf":2299,"change":97,"price":2300,"is_up":14},"Healthcare","XLV",167.09,{"name":2302,"etf":2303,"change":2304,"price":2305,"is_up":2237},"Consumer Cycl","XLY",1.2,111.75,{"name":2307,"etf":2308,"change":2309,"price":2310,"is_up":2237},"Consumer Staples","XLP",0.9,81.77,{"name":2312,"etf":2313,"change":550,"price":2314,"is_up":2237},"Energy","XLE",63.75,{"name":2316,"etf":2317,"change":2318,"price":2319,"is_up":2237},"Industrials","XLI",0.87,171.58,{"name":2321,"etf":2322,"change":811,"price":2323,"is_up":2237},"Materials","XLB",49.73,{"name":2325,"etf":2326,"change":957,"price":2327,"is_up":2237},"Real Estate","XLRE",41.1,{"name":2329,"etf":2330,"change":1804,"price":2331,"is_up":2237},"Utilities","XLU",41.16,{"name":2333,"etf":2334,"change":918,"price":2335,"is_up":2237},"Comm Services","XLC",111.65,[2337,2341,2345,2349],{"ticker":2338,"name":2339,"price":2340,"change":804,"is_up":2237},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2342,"name":2343,"price":2344,"change":811,"is_up":2237},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2346,"name":2347,"price":2348,"change":1307,"is_up":2237},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2350,"name":2351,"price":2352,"change":2353,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]