[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPAA":3,"homepage-market-summary":30,"stock-historical-MPAA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MPAA","2026-10-07",{"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":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.62,10.705,10.5,10.68,-0.06,-0.56,76698.92996,1994,10.6114,18.12,9.29,128731.1322120239,15.1,8189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.49,148394,54163914.185218,16.19,"2025-04-25",[183,184,193,203,212,222,232,242,251,261,270,278,286,294,303,313,323,332,341,351,362,371,381,392,402,412,421,430,439,448,458,467,476,485,491,499,507,517,526,536,545,555,565,575,586,595,604,612,623,632,640,649,659,668,678,686,696,704,711,719,726,732,738,743,748,754,761,770,777,785,793,801,806,813,818,825,831,838,844,848,853,859,865,873,881,890,895,902,907,912,917,925,933,939,945,952,956,961,968,974,979,985,991,997,1001,1005,1009,1015,1022,1026,1031,1038,1043,1049,1053,1058,1063,1069,1074,1080,1085,1088,1092,1096,1100,1104,1109,1115,1120,1126,1132,1137,1142,1146,1150,1153,1159,1164,1171,1177,1183,1190,1196,1201,1206,1211,1218,1221,1227,1232,1237,1240,1245,1250,1253,1258,1263,1266,1269,1274,1278,1283,1288,1295,1301,1306,1310,1314,1322,1329,1336,1343,1350,1359,1364,1371,1376,1382,1388,1394,1400,1405,1409,1414,1421,1427,1431,1436,1443,1450,1457,1463,1468,1473,1479,1484,1488,1494,1498,1504,1508,1511,1516,1520,1526,1531,1536,1541,1547,1553,1558,1563,1568,1574,1578,1582,1587,1591,1596,1600,1603,1608,1613,1617,1621,1626,1630,1637,1643,1651,1659,1666,1672,1676,1683,1688,1695,1703,1708,1716,1724,1728,1736,1742,1751,1756,1764,1770,1777,1784,1790,1795,1802,1809,1814,1821,1827,1832,1839,1845,1850,1857,1864,1871,1876,1882,1888,1895,1901,1908,1915,1920,1925,1930,1934,1938,1943,1948,1954,1959,1963,1969,1974,1981,1987,1992,1998,2001,2006,2014,2018,2025,2031,2035,2038,2041,2047,2050,2054,2059,2065,2070,2075,2078,2084,2090,2095,2098,2100,2103,2107,2110,2114,2116,2119,2123,2128,2133,2137,2141,2147,2151,2156,2161,2164,2170,2176,2180,2185,2190,2194,2197,2200,2204,2209,2215,2219,2221,2225,2229,2232,2236,2241,2244,2248,2253,2257,2260,2264,2268,2270,2273,2276,2282,2287,2291,2297,2305,2313,2319,2324,2330,2336,2343,2350],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",10.66,10.74,0.06,0.56,76498.831711,1599,10.6589,{"date":194,"open":195,"high":196,"low":197,"close":16,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",10.53,10.69,10.45,0.09,0.85,79951.728643,1752,10.6092,{"date":204,"open":18,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",10.545,10.3,0.19,1.84,99688.47835,2597,10.4754,{"date":213,"open":214,"high":186,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",10.52,10.27,10.34,-0.15,-1.43,102756.787681,2776,10.3642,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":20,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.54,10.595,10.13,10.49,-0.57,291867.420392,3868,10.4066,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":207,"volume":239,"transactions":240,"vwap":241},"2026-09-29",10.6,10.86,10.48,10.55,0.02,96642.4913,2510,10.5623,{"date":243,"open":196,"high":244,"low":245,"close":195,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",10.84,10.495,-0.17,-1.59,182333.8353,2911,10.572,{"date":252,"open":253,"high":254,"low":237,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",10.61,10.81,10.7,0.14,1.33,89863.148316,3080,10.6707,{"date":262,"open":263,"high":253,"low":264,"close":265,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",10.51,10.41,10.56,0,114725.450455,3035,10.5233,{"date":271,"open":272,"high":272,"low":236,"close":265,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",10.85,-0.29,-2.67,136085.484033,2801,10.5795,{"date":279,"open":19,"high":280,"low":234,"close":272,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.96,0.31,2.94,102794.425928,2422,10.8334,{"date":287,"open":288,"high":288,"low":264,"close":224,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",10.585,-0.1,-0.94,150432.443226,2853,10.4977,{"date":295,"open":18,"high":296,"low":297,"close":298,"change":71,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",10.67,10.43,10.64,0.66,333467.9223,2785,10.5901,{"date":304,"open":254,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",10.895,10.555,10.57,-0.08,-0.75,79101.552366,2195,10.7039,{"date":314,"open":315,"high":316,"low":224,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",10.72,10.9,10.65,-0.11,-1.02,145683.442705,3825,10.6856,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":157,"percent_change":131,"volume":329,"transactions":330,"vwap":331},"2026-09-15",10.95,11.1,10.73,10.76,75871.562363,1803,10.8128,{"date":333,"open":327,"high":334,"low":335,"close":336,"change":207,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",11.04,10.7001,11,1.76,86678.894274,3807,10.9438,{"date":342,"open":343,"high":344,"low":345,"close":254,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",11.09,11.255,10.77,-0.155,-1.41,84498.801832,2168,10.8861,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",11.56,11.66,10.88,10.965,-0.715,-6.12,149860.929516,3238,11.1806,{"date":363,"open":364,"high":364,"low":353,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",12.075,11.68,-0.03,-0.26,139391.568351,2833,11.7085,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",12.01,11.67,11.71,-0.37,-3.06,123968.55444,2546,11.7511,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",11.94,12.125,11.77,12.08,0.29,2.46,40765.619642,1351,11.9858,{"date":393,"open":374,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",11.8475,11.53,11.79,0.24,2.08,47721.518145,1488,11.7449,{"date":403,"open":354,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",11.85,11.45,11.55,-0.05,-0.43,130678.320111,2609,11.5713,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":145,"percent_change":246,"volume":418,"transactions":419,"vwap":420},"2026-09-01",11.62,11.83,11.44,11.6,116104.963694,2993,11.6542,{"date":422,"open":395,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",11.76,11.47,0.12,1.04,209599.08714,3445,11.5689,{"date":431,"open":432,"high":433,"low":434,"close":432,"change":238,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",11.5,11.74,11.335,0.17,101163.055066,1757,11.4882,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":238,"percent_change":435,"volume":445,"transactions":446,"vwap":447},"2026-08-27",11.39,11.665,11.36,11.48,99091.293426,2218,11.5065,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",11.73,11.395,11.46,-0.27,-2.3,81189.800433,2060,11.5044,{"date":459,"open":460,"high":461,"low":462,"close":450,"change":435,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",11.57,11.81,11.38,1.47,109432.170086,2251,11.7004,{"date":468,"open":469,"high":469,"low":470,"close":353,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",11.95,11.4,-0.39,-3.26,107126.06587,2871,11.5852,{"date":477,"open":478,"high":479,"low":396,"close":469,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",11.87,12.04,0.18,1.53,121783.889822,2116,11.9205,{"date":486,"open":365,"high":415,"low":487,"close":385,"change":238,"percent_change":435,"volume":488,"transactions":489,"vwap":490},"2026-08-20",11.61,136455.647916,2704,11.7319,{"date":492,"open":493,"high":494,"low":417,"close":493,"change":495,"percent_change":198,"volume":496,"transactions":497,"vwap":498},"2026-08-19",11.75,11.9081,0.01,122269.516761,2137,11.7742,{"date":500,"open":469,"high":501,"low":502,"close":433,"change":45,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",12.575,11.27,-1.76,168822.287281,4060,11.5755,{"date":508,"open":509,"high":510,"low":511,"close":469,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",12.47,12.5,11.7106,-0.51,-4.09,166615.10812,3161,12.033,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":71,"percent_change":189,"volume":523,"transactions":524,"vwap":525},"2026-08-14",12.41,12.58,12.235,12.46,115394.859895,3443,12.4008,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",12.23,12.68,12.39,0.25,2.06,92400.19733,3346,12.4264,{"date":537,"open":522,"high":529,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",11.93,12.14,-0.31,-2.49,163554.072064,4410,12.2724,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":397,"volume":552,"transactions":553,"vwap":554},"2026-08-11",12.42,12.83,12.355,12.45,0.03,137930.560679,3376,12.4934,{"date":556,"open":557,"high":558,"low":559,"close":547,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",10.368,12.64,10.046,-1.21,-8.88,397349.731108,7039,12.0743,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":551,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",13.62,13.89,13.56,13.63,0.22,100740.65912,2050,13.7477,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",13.86,14.0331,13.29,13.6,-0.28,-2.02,81853.4799,1596,13.5778,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":397,"percent_change":337,"volume":592,"transactions":593,"vwap":594},"2026-08-05",13.75,14.08,13.54,13.88,61850.520056,1639,13.8374,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":71,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",13.58,13.64,13.21,0.52,149119.773801,5943,13.4125,{"date":605,"open":580,"high":591,"low":606,"close":607,"change":435,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",13.11,13.57,1.27,83687.436026,2501,13.6361,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",13.76,13.84,13.33,13.4,-0.36,-2.62,94259.66104,2073,13.4684,{"date":624,"open":625,"high":626,"low":627,"close":614,"change":116,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",14.1,14.385,13.675,-2.27,79931.72681,1964,13.8996,{"date":633,"open":634,"high":635,"low":636,"close":589,"change":366,"percent_change":45,"volume":637,"transactions":638,"vwap":639},"2026-07-29",14.11,14.4602,13.95,94936.447942,2508,14.1214,{"date":641,"open":642,"high":643,"low":644,"close":634,"change":480,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",13.96,15.1098,13.92,1.29,84076.301042,2302,14.1801,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":256,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",13.87,14.09,13.55,13.93,1.02,80107.087446,1648,13.8499,{"date":660,"open":661,"high":577,"low":662,"close":663,"change":531,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",13.65,13.45,13.79,1.85,75113.07015,2469,13.7204,{"date":669,"open":670,"high":671,"low":672,"close":590,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",13.67,13.77,13.366,-0.34,-2.45,61833.734268,2054,13.5145,{"date":679,"open":680,"high":681,"low":591,"close":591,"change":150,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",14.07,14.43,-2.46,66696.452656,2436,14.0103,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":72,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",13.78,14.2791,13.66,14.23,3.42,96261.59946,2404,14.0629,{"date":697,"open":698,"high":699,"low":598,"close":614,"change":157,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",14.06,14.38,-1.71,82535.78747,2252,13.8211,{"date":705,"open":706,"high":707,"low":688,"close":708,"change":376,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",14.16,14.46,14,-2.57,62600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":188,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",14.24,14.79,14.17,14.37,0.42,116900,{"date":720,"open":568,"high":721,"low":568,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",14.64,14.31,0.44,3.17,113000,{"date":727,"open":716,"high":728,"low":670,"close":651,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":651},"2026-07-14",14.7,-0.49,-3.41,92300,{"date":733,"open":625,"high":734,"low":708,"close":735,"change":281,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-13",14.85,14.36,2.21,154300,{"date":739,"open":589,"high":740,"low":663,"close":741,"change":238,"percent_change":256,"volume":742,"transactions":9,"vwap":741},"2026-07-10",14.18,14.05,81700,{"date":744,"open":644,"high":706,"low":661,"close":745,"change":425,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",14.03,0.86,84600,{"date":749,"open":750,"high":716,"low":588,"close":751,"change":376,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",14.22,13.91,-2.59,90700,{"date":755,"open":756,"high":757,"low":740,"close":758,"change":367,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",14.53,14.56,14.28,-1.79,86700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",14.69,15.16,14.49,14.54,-0.13,-0.89,101300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":376,"percent_change":682,"volume":776,"transactions":9,"vwap":775},"2026-07-02",15.13,15.67,13.82,14.67,115300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":581,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",15.66,15.76,14.88,15.04,-1.83,135000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":746,"volume":792,"transactions":9,"vwap":790},"2026-06-30",15.23,16.43,14.91,15.32,0.13,302500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":673,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-29",15.53,15.74,14.98,15.19,-2.19,141800,{"date":802,"open":734,"high":796,"low":734,"close":795,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":795},"2026-06-26",0.62,4.16,332300,{"date":807,"open":808,"high":809,"low":810,"close":789,"change":289,"percent_change":811,"volume":812,"transactions":9,"vwap":789},"2026-06-25",15.01,15.33,13.98,-0.67,177500,{"date":814,"open":808,"high":815,"low":781,"close":808,"change":188,"percent_change":816,"volume":817,"transactions":9,"vwap":808},"2026-06-24",15.57,0.4,152100,{"date":819,"open":820,"high":821,"low":714,"close":822,"change":246,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",14.92,15.25,14.95,-1.12,153800,{"date":826,"open":821,"high":827,"low":822,"close":828,"change":157,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",15.4,15.12,-1.56,84300,{"date":832,"open":772,"high":833,"low":808,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",15.49,15.36,0.43,2.88,174400,{"date":839,"open":766,"high":28,"low":766,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",14.93,0.39,2.68,111500,{"date":845,"open":734,"high":70,"low":707,"close":766,"change":540,"percent_change":846,"volume":847,"transactions":9,"vwap":766},"2026-06-16",-2.09,223300,{"date":849,"open":850,"high":851,"low":714,"close":734,"change":157,"percent_change":247,"volume":852,"transactions":9,"vwap":734},"2026-06-15",15.42,15.64,139500,{"date":854,"open":822,"high":855,"low":756,"close":856,"change":256,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",15.22,15.09,0.94,146800,{"date":860,"open":861,"high":855,"low":862,"close":822,"change":600,"percent_change":863,"volume":864,"transactions":9,"vwap":822},"2026-06-11",14.68,14.57,3.6,222600,{"date":866,"open":867,"high":868,"low":869,"close":681,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":681},"2026-06-10",13.26,14.96,13.2,1.23,9.32,304000,{"date":874,"open":875,"high":876,"low":877,"close":869,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":869},"2026-06-09",14.58,15.27,13.08,-1.05,-7.37,289900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",14.01,15.3,12.94,14.25,3.66,34.56,716600,{"date":891,"open":195,"high":892,"low":195,"close":893,"change":308,"percent_change":309,"volume":894,"transactions":9,"vwap":893},"2026-06-05",11.01,10.59,43400,{"date":896,"open":897,"high":898,"low":899,"close":296,"change":425,"percent_change":900,"volume":901,"transactions":9,"vwap":296},"2026-06-04",10.58,10.78,10.47,1.14,43800,{"date":903,"open":186,"high":280,"low":195,"close":237,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":237},"2026-06-03",-0.16,-1.49,51400,{"date":908,"open":234,"high":892,"low":899,"close":909,"change":910,"percent_change":857,"volume":911,"transactions":9,"vwap":909},"2026-06-02",10.71,0.1,40400,{"date":913,"open":892,"high":892,"low":914,"close":253,"change":915,"percent_change":916,"volume":742,"transactions":9,"vwap":253},"2026-06-01",10.38,-0.45,-4.07,{"date":918,"open":919,"high":920,"low":355,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-29",11.2,11.31,11.06,-0.2,-1.78,38300,{"date":926,"open":927,"high":441,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",11.18,11.07,11.26,0.11,0.99,45300,{"date":934,"open":935,"high":443,"low":935,"close":936,"change":480,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-27",10.98,11.15,1.64,48800,{"date":940,"open":941,"high":343,"low":254,"close":942,"change":188,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-26",10.94,10.97,0.55,47600,{"date":946,"open":235,"high":947,"low":254,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",11.16,10.91,0.05,0.46,36500,{"date":953,"open":328,"high":948,"low":307,"close":235,"change":198,"percent_change":954,"volume":955,"transactions":9,"vwap":235},"2026-05-21",0.84,47000,{"date":957,"open":236,"high":316,"low":236,"close":345,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":345},"2026-05-20",0.3,2.87,28600,{"date":962,"open":963,"high":964,"low":965,"close":899,"change":966,"percent_change":52,"volume":967,"transactions":9,"vwap":899},"2026-05-19",10.42,10.75,10.12,-0.07,55700,{"date":969,"open":921,"high":921,"low":970,"close":224,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":224},"2026-05-18",10.46,-0.42,-3.83,33300,{"date":975,"open":919,"high":976,"low":272,"close":280,"change":971,"percent_change":977,"volume":978,"transactions":9,"vwap":280},"2026-05-15",11.49,-3.69,67700,{"date":980,"open":920,"high":981,"low":982,"close":462,"change":207,"percent_change":983,"volume":984,"transactions":9,"vwap":462},"2026-05-14",11.58,11.21,1.7,37500,{"date":986,"open":987,"high":988,"low":334,"close":987,"change":989,"percent_change":618,"volume":990,"transactions":9,"vwap":987},"2026-05-13",11.19,11.33,-0.04,39800,{"date":992,"open":417,"high":993,"low":927,"close":994,"change":376,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-12",11.98,11.23,-3.19,48700,{"date":998,"open":354,"high":999,"low":988,"close":417,"change":20,"percent_change":512,"volume":1000,"transactions":9,"vwap":417},"2026-05-11",12,42000,{"date":1002,"open":405,"high":415,"low":405,"close":354,"change":207,"percent_change":1003,"volume":1004,"transactions":9,"vwap":354},"2026-05-08",1.66,30500,{"date":1006,"open":354,"high":383,"low":1007,"close":424,"change":217,"percent_change":65,"volume":1008,"transactions":9,"vwap":424},"2026-05-07",11.25,41100,{"date":1010,"open":1011,"high":493,"low":470,"close":414,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":414},"2026-05-06",11.51,0.27,2.38,39300,{"date":1016,"open":927,"high":406,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",11.13,11.35,0.21,1.89,32800,{"date":1023,"open":1024,"high":432,"low":921,"close":1024,"change":289,"percent_change":768,"volume":1025,"transactions":9,"vwap":1024},"2026-05-04",11.14,40100,{"date":1027,"open":982,"high":1028,"low":892,"close":1029,"change":238,"percent_change":480,"volume":1030,"transactions":9,"vwap":1029},"2026-05-01",11.37,11.24,65900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":531,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-30",10.93,11.63,11.22,2.28,68200,{"date":1039,"open":1040,"high":920,"low":1033,"close":942,"change":767,"percent_change":1041,"volume":1042,"transactions":9,"vwap":942},"2026-04-29",11.03,-1.17,65400,{"date":1044,"open":406,"high":450,"low":1045,"close":326,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":326},"2026-04-28",11.05,-0.52,-4.48,55900,{"date":1050,"open":406,"high":993,"low":406,"close":414,"change":930,"percent_change":1051,"volume":1052,"transactions":9,"vwap":414},"2026-04-27",0.96,61200,{"date":1054,"open":470,"high":450,"low":1028,"close":1011,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1011},"2026-04-24",0.04,0.35,51800,{"date":1059,"open":1011,"high":1034,"low":1060,"close":424,"change":289,"percent_change":1061,"volume":1062,"transactions":9,"vwap":424},"2026-04-23",11.34,-0.86,30200,{"date":1064,"open":395,"high":1065,"low":244,"close":460,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":460},"2026-04-22",11.69,0.08,0.7,35100,{"date":1070,"open":1071,"high":538,"low":452,"close":976,"change":367,"percent_change":1072,"volume":1073,"transactions":9,"vwap":976},"2026-04-21",11.84,-2.21,53300,{"date":1075,"open":1076,"high":1077,"low":928,"close":493,"change":198,"percent_change":1078,"volume":1079,"transactions":9,"vwap":493},"2026-04-20",11.52,11.9,0.77,57200,{"date":1081,"open":1082,"high":999,"low":1024,"close":354,"change":835,"percent_change":1083,"volume":1084,"transactions":9,"vwap":354},"2026-04-17",11.42,3.83,98800,{"date":1086,"open":1024,"high":443,"low":326,"close":994,"change":949,"percent_change":1087,"volume":742,"transactions":9,"vwap":994},"2026-04-16",0.45,{"date":1089,"open":929,"high":1076,"low":1024,"close":927,"change":540,"percent_change":1090,"volume":1091,"transactions":9,"vwap":927},"2026-04-15",-2.7,70600,{"date":1093,"open":927,"high":395,"low":927,"close":976,"change":425,"percent_change":1094,"volume":1095,"transactions":9,"vwap":976},"2026-04-14",1.06,43500,{"date":1097,"open":947,"high":406,"low":947,"close":1028,"change":1098,"percent_change":81,"volume":1099,"transactions":9,"vwap":1028},"2026-04-13",-0.09,34900,{"date":1101,"open":1028,"high":1011,"low":1028,"close":452,"change":910,"percent_change":1102,"volume":1103,"transactions":9,"vwap":452},"2026-04-10",0.88,38700,{"date":1105,"open":1024,"high":1106,"low":1024,"close":443,"change":571,"percent_change":1107,"volume":1108,"transactions":9,"vwap":443},"2026-04-09",11.41,1.97,56100,{"date":1110,"open":1111,"high":982,"low":935,"close":1024,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1024},"2026-04-08",11.02,0.51,4.8,53800,{"date":1116,"open":18,"high":328,"low":1117,"close":1118,"change":238,"percent_change":207,"volume":1119,"transactions":9,"vwap":1118},"2026-04-07",10.37,10.63,61700,{"date":1121,"open":244,"high":244,"low":1122,"close":253,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":253},"2026-04-06",9.81,-0.18,-1.67,65800,{"date":1127,"open":1128,"high":921,"low":187,"close":1129,"change":121,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",10.8,10.79,-1.1,273400,{"date":1133,"open":921,"high":1134,"low":898,"close":948,"change":217,"percent_change":1135,"volume":1136,"transactions":9,"vwap":948},"2026-04-01",11.28,-1.36,73500,{"date":1138,"open":355,"high":982,"low":1139,"close":921,"change":1140,"percent_change":208,"volume":1141,"transactions":9,"vwap":921},"2026-03-31",10.82,0.2,75800,{"date":1143,"open":280,"high":280,"low":1144,"close":235,"change":989,"percent_change":376,"volume":1145,"transactions":9,"vwap":235},"2026-03-30",9.86,121200,{"date":1147,"open":1111,"high":927,"low":1128,"close":316,"change":157,"percent_change":1148,"volume":1149,"transactions":9,"vwap":316},"2026-03-27",-2.15,74000,{"date":1151,"open":1111,"high":1134,"low":336,"close":1024,"change":407,"percent_change":915,"volume":1152,"transactions":9,"vwap":1024},"2026-03-26",75500,{"date":1154,"open":1155,"high":919,"low":1128,"close":987,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":987},"2026-03-25",10.92,0.36,3.32,83600,{"date":1160,"open":893,"high":1161,"low":893,"close":1162,"change":198,"percent_change":954,"volume":1163,"transactions":9,"vwap":1162},"2026-03-24",10.99,10.83,93900,{"date":1165,"open":1166,"high":1162,"low":1167,"close":187,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":187},"2026-03-23",10.4,10.35,0.53,5.19,119300,{"date":1172,"open":206,"high":216,"low":1173,"close":1174,"change":217,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-20",10.1,10.21,-1.45,134800,{"date":1178,"open":1179,"high":227,"low":226,"close":1180,"change":910,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-19",10.16,10.36,0.97,103100,{"date":1184,"open":1185,"high":914,"low":1186,"close":1187,"change":1098,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-18",10.23,10.05,10.26,-0.87,108600,{"date":1191,"open":1192,"high":899,"low":1192,"close":1167,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1167},"2026-03-17",10.18,0.23,2.27,77400,{"date":1197,"open":1198,"high":1199,"low":1173,"close":965,"change":266,"percent_change":266,"volume":1200,"transactions":9,"vwap":965},"2026-03-16",10.17,10.39,126000,{"date":1202,"open":1203,"high":216,"low":1186,"close":965,"change":318,"percent_change":1204,"volume":1205,"transactions":9,"vwap":965},"2026-03-13",10.33,-1.08,138700,{"date":1207,"open":1180,"high":964,"low":1208,"close":1185,"change":38,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1185},"2026-03-12",10.11,-2.11,106900,{"date":1212,"open":1213,"high":265,"low":1214,"close":197,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":197},"2026-03-11",10.2,10.19,0.26,2.55,144500,{"date":1219,"open":1208,"high":970,"low":1173,"close":1214,"change":1055,"percent_change":841,"volume":1220,"transactions":9,"vwap":1214},"2026-03-10",131500,{"date":1222,"open":914,"high":307,"low":1223,"close":1224,"change":150,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-09",10.01,10.15,-3.33,220900,{"date":1228,"open":963,"high":942,"low":1185,"close":18,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":18},"2026-03-06",0.15,1.45,221300,{"date":1233,"open":1234,"high":1118,"low":1214,"close":1167,"change":1235,"percent_change":289,"volume":1236,"transactions":9,"vwap":1167},"2026-03-05",10.22,-0.01,152500,{"date":1238,"open":264,"high":963,"low":1186,"close":1180,"change":407,"percent_change":106,"volume":1239,"transactions":9,"vwap":1180},"2026-03-04",133900,{"date":1241,"open":1242,"high":227,"low":1243,"close":264,"change":910,"percent_change":1181,"volume":1244,"transactions":9,"vwap":264},"2026-03-03",10.07,9.82,139100,{"date":1246,"open":1198,"high":18,"low":1247,"close":1248,"change":366,"percent_change":273,"volume":1249,"transactions":9,"vwap":1248},"2026-03-02",10.06,10.31,92600,{"date":1251,"open":1213,"high":18,"low":1242,"close":216,"change":1235,"percent_change":289,"volume":1252,"transactions":9,"vwap":216},"2026-02-27",120300,{"date":1254,"open":327,"high":327,"low":1255,"close":1167,"change":971,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1167},"2026-02-26",10.24,-3.9,65500,{"date":1259,"open":187,"high":272,"low":1260,"close":345,"change":425,"percent_change":1261,"volume":1262,"transactions":9,"vwap":345},"2026-02-25",10.44,1.13,71700,{"date":1264,"open":307,"high":941,"low":307,"close":317,"change":71,"percent_change":299,"volume":1265,"transactions":9,"vwap":317},"2026-02-24",126700,{"date":1267,"open":970,"high":255,"low":1180,"close":897,"change":20,"percent_change":21,"volume":1268,"transactions":9,"vwap":897},"2026-02-23",256300,{"date":1270,"open":227,"high":1271,"low":264,"close":298,"change":188,"percent_change":1272,"volume":1273,"transactions":9,"vwap":298},"2026-02-20",10.89,0.57,201200,{"date":1275,"open":265,"high":1162,"low":1203,"close":897,"change":246,"percent_change":1276,"volume":1277,"transactions":9,"vwap":897},"2026-02-19",-1.58,312900,{"date":1279,"open":1203,"high":316,"low":1280,"close":964,"change":1112,"percent_change":1281,"volume":1282,"transactions":9,"vwap":964},"2026-02-18",9.8,4.98,186800,{"date":1284,"open":1144,"high":914,"low":1285,"close":1255,"change":1140,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1255},"2026-02-17",9.75,1.99,154600,{"date":1289,"open":1290,"high":1167,"low":1291,"close":1292,"change":600,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-13",9.63,9.56,10.04,5.46,253100,{"date":1296,"open":1297,"high":1173,"low":26,"close":1298,"change":512,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-12",10.03,9.52,-5.08,300000,{"date":1302,"open":255,"high":255,"low":1122,"close":1297,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1297},"2026-02-11",-0.7,-6.52,302900,{"date":1307,"open":187,"high":316,"low":206,"close":327,"change":318,"percent_change":1308,"volume":1309,"transactions":9,"vwap":327},"2026-02-10",-1.01,424700,{"date":1311,"open":1187,"high":326,"low":26,"close":244,"change":454,"percent_change":1312,"volume":1313,"transactions":9,"vwap":244},"2026-02-09",-17.5,404200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1056,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-06",12.91,13.18,12.82,13.14,2.74,100300,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":150,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-05",13.1,12.53,12.79,-2.66,126500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1319,"change":1123,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1319},"2026-02-04",13.15,13.25,12.87,-1.35,106000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1193,"percent_change":337,"volume":1342,"transactions":9,"vwap":1341},"2026-02-03",13.06,13.5,12.92,13.32,93200,{"date":1344,"open":1345,"high":869,"low":1346,"close":1347,"change":299,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-02",12.48,12.38,13.09,5.31,147300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-30",12.86,13.28,12.24,12.43,-0.59,-4.53,103000,{"date":1360,"open":1318,"high":606,"low":1325,"close":1361,"change":397,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",13.02,1.88,122300,{"date":1365,"open":1316,"high":1366,"low":1367,"close":1368,"change":318,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-28",12.97,12.72,12.78,-0.85,87400,{"date":1372,"open":1373,"high":1374,"low":1326,"close":1373,"change":1066,"percent_change":803,"volume":1375,"transactions":9,"vwap":1373},"2026-01-27",12.89,13,86800,{"date":1377,"open":1378,"high":1374,"low":1367,"close":1379,"change":1123,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-26",12.93,12.81,-1.39,75100,{"date":1383,"open":1384,"high":1317,"low":1368,"close":1385,"change":966,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-23",13.03,12.99,-0.54,44800,{"date":1389,"open":1390,"high":1391,"low":1385,"close":1338,"change":618,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1338},"2026-01-22",13.49,13.7,-2.68,135100,{"date":1395,"open":1333,"high":1396,"low":1379,"close":1397,"change":1067,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-21",13.44,13.42,5.5,77600,{"date":1401,"open":1368,"high":1319,"low":1402,"close":1367,"change":376,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1367},"2026-01-20",12.56,-2.83,74400,{"date":1406,"open":570,"high":570,"low":877,"close":1347,"change":512,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1347},"2026-01-16",-3.75,92000,{"date":1410,"open":1324,"high":1411,"low":877,"close":580,"change":1168,"percent_change":1412,"volume":1413,"transactions":9,"vwap":580},"2026-01-15",13.74,4.06,104600,{"date":1415,"open":1416,"high":1417,"low":885,"close":1418,"change":289,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",13.17,13.27,13.07,-0.76,120700,{"date":1422,"open":1423,"high":1424,"low":1347,"close":1416,"change":1098,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1416},"2026-01-13",13.3,13.38,-0.68,79100,{"date":1428,"open":1429,"high":1424,"low":1429,"close":867,"change":1168,"percent_change":804,"volume":1430,"transactions":9,"vwap":867},"2026-01-12",12.61,112700,{"date":1432,"open":1379,"high":1333,"low":1433,"close":1434,"change":767,"percent_change":1308,"volume":1435,"transactions":9,"vwap":1434},"2026-01-09",12.54,12.73,77500,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1352,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1352},"2026-01-08",12.31,12.98,0.48,3.88,95000,{"date":1444,"open":1445,"high":1434,"low":1446,"close":1346,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1346},"2026-01-07",12.67,12.35,-0.33,-2.6,82300,{"date":1451,"open":1452,"high":1434,"low":1453,"close":1454,"change":1455,"percent_change":608,"volume":1456,"transactions":9,"vwap":1454},"2026-01-06",12.44,12.09,12.71,0.16,94200,{"date":1458,"open":530,"high":1459,"low":1346,"close":1460,"change":207,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-05",12.74,12.55,1.54,83300,{"date":1464,"open":510,"high":510,"low":1465,"close":1466,"change":238,"percent_change":1455,"volume":1467,"transactions":9,"vwap":1466},"2026-01-02",12.05,12.36,96500,{"date":1469,"open":510,"high":1460,"low":1470,"close":1471,"change":246,"percent_change":1135,"volume":1472,"transactions":9,"vwap":1471},"2025-12-31",12.16,12.34,314500,{"date":1474,"open":1475,"high":1434,"low":1466,"close":1476,"change":930,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-30",12.4,12.51,0.89,104800,{"date":1480,"open":1345,"high":1429,"low":1481,"close":1475,"change":308,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1475},"2025-12-29",12.25,-0.64,141400,{"date":1485,"open":1470,"high":1460,"low":373,"close":1345,"change":1019,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1345},"2025-12-26",1.71,116100,{"date":1489,"open":1490,"high":1471,"low":1077,"close":1491,"change":1098,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-24",12.3,12.27,-0.73,100100,{"date":1495,"open":558,"high":529,"low":1446,"close":1466,"change":273,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1466},"2025-12-23",-2.29,147500,{"date":1499,"open":1500,"high":1347,"low":1345,"close":1501,"change":45,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-22",12.95,12.65,-1.63,122500,{"date":1505,"open":885,"high":1416,"low":1506,"close":1352,"change":1235,"percent_change":308,"volume":1507,"transactions":9,"vwap":1352},"2025-12-19",12.6,156000,{"date":1509,"open":1379,"high":606,"low":558,"close":1333,"change":930,"percent_change":746,"volume":1510,"transactions":9,"vwap":1333},"2025-12-18",89700,{"date":1512,"open":529,"high":1513,"low":1490,"close":1514,"change":1455,"percent_change":608,"volume":1515,"transactions":9,"vwap":1514},"2025-12-17",12.77,12.76,185000,{"date":1517,"open":1518,"high":1416,"low":1476,"close":1506,"change":922,"percent_change":829,"volume":1519,"transactions":9,"vwap":1506},"2025-12-16",12.84,117200,{"date":1521,"open":636,"high":636,"low":1501,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-15",12.8,-0.97,-7.04,191500,{"date":1527,"open":1528,"high":644,"low":1529,"close":671,"change":1193,"percent_change":983,"volume":1530,"transactions":9,"vwap":671},"2025-12-12",13.61,13.19,230000,{"date":1532,"open":1533,"high":1534,"low":617,"close":590,"change":366,"percent_change":38,"volume":1535,"transactions":9,"vwap":590},"2025-12-11",13.47,13.83,158900,{"date":1537,"open":885,"high":671,"low":885,"close":607,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":607},"2025-12-10",0.59,4.55,154500,{"date":1542,"open":1543,"high":1544,"low":885,"close":1439,"change":157,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1439},"2025-12-09",13.12,13.46,-1.82,132100,{"date":1548,"open":869,"high":750,"low":1549,"close":1550,"change":1440,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-08",13.16,13.22,3.77,194800,{"date":1554,"open":1340,"high":1555,"low":1501,"close":1459,"change":157,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1459},"2025-12-05",13.01,-1.85,71900,{"date":1559,"open":1338,"high":599,"low":885,"close":1439,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1439},"2025-12-04",-0.14,-1.07,85700,{"date":1564,"open":1565,"high":1332,"low":1565,"close":1543,"change":1012,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1543},"2025-12-03",12.88,2.1,113300,{"date":1569,"open":867,"high":867,"low":1570,"close":1571,"change":116,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-02",12.49,12.85,-2.43,172800,{"date":1575,"open":1319,"high":1576,"low":1518,"close":1416,"change":1235,"percent_change":308,"volume":1577,"transactions":9,"vwap":1416},"2025-12-01",13.41,145300,{"date":1579,"open":1324,"high":1576,"low":1580,"close":1317,"change":188,"percent_change":950,"volume":1581,"transactions":9,"vwap":1317},"2025-11-28",12.96,52300,{"date":1583,"open":1423,"high":1584,"low":1500,"close":1543,"change":162,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1543},"2025-11-26",13.51,-1.87,95800,{"date":1588,"open":1339,"high":663,"low":869,"close":1589,"change":1447,"percent_change":1590,"volume":1519,"transactions":9,"vwap":1589},"2025-11-25",13.37,-2.41,{"date":1592,"open":1316,"high":688,"low":1514,"close":1391,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1391},"2025-11-24",0.79,6.12,191100,{"date":1597,"open":1598,"high":1543,"low":519,"close":1316,"change":281,"percent_change":388,"volume":1599,"transactions":9,"vwap":1316},"2025-11-21",12.62,228000,{"date":1601,"open":548,"high":1324,"low":510,"close":1506,"change":71,"percent_change":189,"volume":1602,"transactions":9,"vwap":1506},"2025-11-20",253700,{"date":1604,"open":1374,"high":1317,"low":510,"close":1325,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1325},"2025-11-19",-0.55,-4.2,204600,{"date":1609,"open":1476,"high":1543,"low":547,"close":877,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":877},"2025-11-18",0.5,3.97,240200,{"date":1614,"open":1366,"high":1615,"low":520,"close":520,"change":512,"percent_change":1256,"volume":1616,"transactions":9,"vwap":520},"2025-11-17",13.52,253800,{"date":1618,"open":1326,"high":616,"low":1445,"close":1347,"change":1066,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1347},"2025-11-14",0.61,199300,{"date":1622,"open":1353,"high":1615,"low":1623,"close":1555,"change":106,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1555},"2025-11-13",12.69,-3.56,315500,{"date":1627,"open":1384,"high":580,"low":1374,"close":1390,"change":1087,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1390},"2025-11-12",3.45,256200,{"date":1631,"open":1379,"high":1632,"low":1633,"close":1634,"change":480,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-11",13.43,12.59,13.04,1.4,378200,{"date":1638,"open":1639,"high":1639,"low":1433,"close":1352,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1352},"2025-11-10",16.8,-4.52,-26.01,644900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":910,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-07",17.17,17.5,16.5,17.38,0.58,194600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":915,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-06",17.66,17.87,17.18,17.28,-2.54,190900,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":299,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-05",17.07,18,17.73,3.87,181900,{"date":1667,"open":1661,"high":1668,"low":1669,"close":1661,"change":45,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1661},"2025-11-04",17.14,16.75,-1.22,190800,{"date":1673,"open":1674,"high":25,"low":1669,"close":1656,"change":571,"percent_change":645,"volume":1675,"transactions":9,"vwap":1656},"2025-11-03",17.059999,236800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1674,"change":958,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1674},"2025-10-31",17,17.3,16.74,1.79,164700,{"date":1684,"open":1645,"high":1645,"low":1685,"close":1686,"change":453,"percent_change":247,"volume":1687,"transactions":9,"vwap":1686},"2025-10-30",16.39,16.76,115500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1066,"percent_change":72,"volume":1694,"transactions":9,"vwap":1693},"2025-10-29",16.93,17.54,16.72,17.030001,210300,{"date":1696,"open":1697,"high":1668,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-28",16.65,16.6,16.95,0.32,1.92,137400,{"date":1704,"open":1674,"high":1705,"low":1706,"close":1707,"change":273,"percent_change":700,"volume":1687,"transactions":9,"vwap":1707},"2025-10-27",17.39,16.62,16.63,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1649,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-24",16.58,17.1,16.16,16.92,3.55,113100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":480,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-23",16.35,16.49,16.1,16.34,1.11,59600,{"date":1725,"open":1721,"high":1721,"low":1726,"close":1712,"change":367,"percent_change":1276,"volume":1727,"transactions":9,"vwap":1712},"2025-10-22",15.72,136300,{"date":1729,"open":1726,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-21",16.47,15.47,16.42,0.72,4.59,111900,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":207,"percent_change":870,"volume":1741,"transactions":9,"vwap":1740},"2025-10-20",15.55,16.02,15.7,97800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-17",15.9,16.040001,15.38,15.51,-0.53,-3.3,86900,{"date":1752,"open":1732,"high":1706,"low":1753,"close":1745,"change":1754,"percent_change":347,"volume":1755,"transactions":9,"vwap":1745},"2025-10-16",15.88,-0.23,110700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":723,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-15",16.12,16.37,15.91,16.27,2.78,121100,{"date":1765,"open":834,"high":1766,"low":787,"close":1767,"change":1087,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-14",15.89,15.83,2.93,122700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1746,"change":1272,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1746},"2025-10-13",15.03,15.44,14.86,3.85,128900,{"date":1778,"open":821,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1182,"transactions":9,"vwap":1781},"2025-10-10",15.52,14.71,14.81,-0.44,-2.89,{"date":1785,"open":876,"high":1786,"low":1787,"close":821,"change":966,"percent_change":1788,"volume":1789,"transactions":9,"vwap":821},"2025-10-09",15.77,14.72,-0.46,93600,{"date":1791,"open":1792,"high":834,"low":1780,"close":790,"change":1215,"percent_change":1793,"volume":1794,"transactions":9,"vwap":790},"2025-10-08",15.18,1.73,94700,{"date":1796,"open":1747,"high":1797,"low":1798,"close":1799,"change":471,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-07",15.8,14.87,15.06,-2.52,91100,{"date":1803,"open":1647,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-06",16.78,15.45,-0.98,-5.96,109800,{"date":1810,"open":1811,"high":1706,"low":1812,"close":788,"change":723,"percent_change":1813,"volume":1220,"transactions":9,"vwap":788},"2025-10-03",16.08,15.98,2.75,{"date":1815,"open":1697,"high":1816,"low":1817,"close":1818,"change":52,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-02",16.96,15.87,15.99,-3.96,92900,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1697,"change":930,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1697},"2025-10-01",16.38,16.86,0.67,129100,{"date":1828,"open":1718,"high":1707,"low":1829,"close":1830,"change":958,"percent_change":664,"volume":1831,"transactions":9,"vwap":1830},"2025-09-30",16.25,16.54,343200,{"date":1833,"open":1697,"high":1834,"low":1835,"close":1836,"change":376,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-29",16.85,16.11,16.24,-2.23,168400,{"date":1840,"open":1760,"high":1841,"low":815,"close":1842,"change":717,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-26",16.77,16.61,2.59,189900,{"date":1846,"open":1847,"high":1847,"low":1811,"close":180,"change":1670,"percent_change":1848,"volume":1849,"transactions":9,"vwap":180},"2025-09-25",17.23,-7.01,132000,{"date":1851,"open":1852,"high":1853,"low":1829,"close":1854,"change":954,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-24",16.4,17.43,17.41,5.07,221200,{"date":1858,"open":1859,"high":1668,"low":1860,"close":1861,"change":367,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-23",16.98,16.41,16.57,-1.54,153700,{"date":1865,"open":1866,"high":1867,"low":1823,"close":1868,"change":1012,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-22",16.45,17.72,16.83,1.63,266300,{"date":1872,"open":1719,"high":1861,"low":1873,"close":1874,"change":71,"percent_change":717,"volume":1875,"transactions":9,"vwap":1874},"2025-09-19",16.07,16.56,873500,{"date":1877,"open":1712,"high":1678,"low":1878,"close":1719,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1719},"2025-09-18",16,0.49,3.06,121600,{"date":1883,"open":1823,"high":1884,"low":1885,"close":1878,"change":453,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1878},"2025-09-17",16.59,15.94,-1.66,132500,{"date":1889,"open":1890,"high":1891,"low":1738,"close":1761,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1761},"2025-09-16",15.96,16.53,0.28,1.75,193300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1818,"change":1019,"percent_change":257,"volume":1900,"transactions":9,"vwap":1818},"2025-09-15",15.81,16.030001,15.59,138800,{"date":1902,"open":1903,"high":1904,"low":780,"close":1905,"change":367,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-12",16.059999,16.3,15.78,-1.62,203500,{"date":1909,"open":775,"high":1910,"low":1911,"close":1745,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1745},"2025-09-11",16.23,14.66,1.39,9.49,323400,{"date":1916,"open":1917,"high":868,"low":862,"close":1918,"change":217,"percent_change":1308,"volume":1919,"transactions":9,"vwap":1918},"2025-09-10",14.84,14.65,86600,{"date":1921,"open":766,"high":1781,"low":766,"close":1922,"change":910,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-09",14.8,0.68,77100,{"date":1926,"open":721,"high":714,"low":1927,"close":728,"change":435,"percent_change":1928,"volume":1929,"transactions":9,"vwap":728},"2025-09-08",14.5,1.17,86300,{"date":1931,"open":1932,"high":28,"low":735,"close":756,"change":673,"percent_change":1496,"volume":1933,"transactions":9,"vwap":756},"2025-09-05",14.99,62400,{"date":1935,"open":765,"high":781,"low":716,"close":1798,"change":835,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1798},"2025-09-04",2.98,103400,{"date":1939,"open":1940,"high":1941,"low":713,"close":1940,"change":966,"percent_change":106,"volume":1942,"transactions":9,"vwap":1940},"2025-09-03",14.44,14.59,111000,{"date":1944,"open":721,"high":1945,"low":735,"close":1946,"change":471,"percent_change":619,"volume":1947,"transactions":9,"vwap":1946},"2025-09-02",14.97,14.51,125800,{"date":1949,"open":28,"high":1792,"low":1950,"close":1951,"change":922,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-29",14.6,14.9,-1.32,112800,{"date":1955,"open":1956,"high":1792,"low":1957,"close":28,"change":71,"percent_change":72,"volume":1958,"transactions":9,"vwap":28},"2025-08-28",15.05,14.76,180600,{"date":1960,"open":1961,"high":1956,"low":862,"close":1772,"change":256,"percent_change":857,"volume":1962,"transactions":9,"vwap":1772},"2025-08-27",14.74,184500,{"date":1964,"open":1950,"high":1965,"low":735,"close":1966,"change":1056,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-26",15.07,14.89,2.41,177000,{"date":1970,"open":1971,"high":1774,"low":1972,"close":766,"change":198,"percent_change":803,"volume":1973,"transactions":9,"vwap":766},"2025-08-25",14.47,14.4,134300,{"date":1975,"open":1976,"high":1977,"low":883,"close":1978,"change":1879,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-22",14.04,15.2,14.45,3.51,231900,{"date":1982,"open":1983,"high":810,"low":1984,"close":642,"change":1440,"percent_change":1985,"volume":1986,"transactions":9,"vwap":642},"2025-08-21",13.59,13.31,3.56,455800,{"date":1988,"open":568,"high":568,"low":616,"close":1989,"change":246,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-20",13.48,-1.25,118000,{"date":1993,"open":1994,"high":1995,"low":1339,"close":661,"change":318,"percent_change":1996,"volume":1997,"transactions":9,"vwap":661},"2025-08-19",13.72,14.13,-0.8,155900,{"date":1999,"open":570,"high":644,"low":580,"close":614,"change":238,"percent_change":1229,"volume":2000,"transactions":9,"vwap":614},"2025-08-18",137300,{"date":2002,"open":2003,"high":1950,"low":653,"close":1411,"change":1788,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1411},"2025-08-15",14.26,-3.24,124000,{"date":2007,"open":2008,"high":2009,"low":698,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-14",14.48,14.94,14.2,-0.38,-2.61,275200,{"date":2015,"open":763,"high":782,"low":1940,"close":875,"change":188,"percent_change":2016,"volume":2017,"transactions":9,"vwap":875},"2025-08-13",0.41,238400,{"date":2019,"open":2020,"high":1798,"low":1319,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-12",13.97,14.52,0.71,5.14,407300,{"date":2026,"open":579,"high":868,"low":1570,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-11",13.81,2.53,22.43,546700,{"date":2032,"open":2033,"high":487,"low":1017,"close":1134,"change":551,"percent_change":1012,"volume":2034,"transactions":9,"vwap":1134},"2025-08-08",11.32,58900,{"date":2036,"open":1018,"high":1034,"low":921,"close":1007,"change":366,"percent_change":453,"volume":2037,"transactions":9,"vwap":1007},"2025-08-07",66000,{"date":2039,"open":1134,"high":433,"low":272,"close":1134,"change":188,"percent_change":1168,"volume":2040,"transactions":9,"vwap":1134},"2025-08-06",62900,{"date":2042,"open":196,"high":2043,"low":215,"close":1035,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1035},"2025-08-05",11.3,0.82,7.88,142600,{"date":2048,"open":1255,"high":195,"low":226,"close":1166,"change":531,"percent_change":388,"volume":2049,"transactions":9,"vwap":1166},"2025-08-04",116400,{"date":2051,"open":1234,"high":1234,"low":1144,"close":1224,"change":38,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1224},"2025-08-01",-2.12,181400,{"date":2055,"open":327,"high":948,"low":2056,"close":1117,"change":1447,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1117},"2025-07-31",10.28,-3.08,153300,{"date":2060,"open":2061,"high":396,"low":296,"close":255,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":255},"2025-07-30",11.7,-1,-8.55,135300,{"date":2066,"open":2067,"high":2067,"low":374,"close":2061,"change":673,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2061},"2025-07-29",12.12,-2.82,89900,{"date":2071,"open":1470,"high":2072,"low":1071,"close":479,"change":289,"percent_change":2073,"volume":2074,"transactions":9,"vwap":479},"2025-07-28",12.18,-0.82,98600,{"date":2076,"open":539,"high":1355,"low":386,"close":539,"change":238,"percent_change":435,"volume":2077,"transactions":9,"vwap":539},"2025-07-25",101000,{"date":2079,"open":2080,"high":1490,"low":2081,"close":2067,"change":1229,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2067},"2025-07-24",11.96,11.8,1.25,123300,{"date":2085,"open":1071,"high":2086,"low":2087,"close":2088,"change":1019,"percent_change":1681,"volume":2089,"transactions":9,"vwap":2088},"2025-07-23",11.99,11.65,11.97,83000,{"date":2091,"open":982,"high":2092,"low":919,"close":423,"change":189,"percent_change":2093,"volume":2094,"transactions":9,"vwap":423},"2025-07-22",11.88,5,136500,{"date":2096,"open":1040,"high":929,"low":263,"close":919,"change":256,"percent_change":608,"volume":2097,"transactions":9,"vwap":919},"2025-07-21",84200,{"date":2099,"open":417,"high":417,"low":1040,"close":921,"change":1782,"percent_change":972,"volume":1430,"transactions":9,"vwap":921},"2025-07-18",{"date":2101,"open":976,"high":2061,"low":1082,"close":432,"change":366,"percent_change":367,"volume":2102,"transactions":9,"vwap":432},"2025-07-17",175900,{"date":2104,"open":2105,"high":365,"low":1106,"close":395,"change":1098,"percent_change":95,"volume":2106,"transactions":9,"vwap":395},"2025-07-16",11.59,189800,{"date":2108,"open":981,"high":414,"low":1029,"close":414,"change":930,"percent_change":1051,"volume":2109,"transactions":9,"vwap":414},"2025-07-15",153100,{"date":2111,"open":417,"high":2087,"low":1060,"close":1011,"change":904,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1011},"2025-07-14",-1.37,126800,{"date":2115,"open":2081,"high":2081,"low":1106,"close":374,"change":367,"percent_change":131,"volume":1493,"transactions":9,"vwap":374},"2025-07-11",{"date":2117,"open":396,"high":479,"low":396,"close":538,"change":1066,"percent_change":1923,"volume":2118,"transactions":9,"vwap":538},"2025-07-10",123700,{"date":2120,"open":1506,"high":1506,"low":423,"close":404,"change":2121,"percent_change":2122,"volume":1763,"transactions":9,"vwap":404},"2025-07-09",-0.62,-4.97,{"date":2124,"open":2125,"high":1345,"low":2126,"close":509,"change":1140,"percent_change":1869,"volume":2127,"transactions":9,"vwap":509},"2025-07-08",12.33,12.19,146500,{"date":2129,"open":2130,"high":1346,"low":2131,"close":1491,"change":121,"percent_change":1523,"volume":2132,"transactions":9,"vwap":1491},"2025-07-07",12.37,11.86,236300,{"date":2134,"open":1325,"high":1506,"low":2135,"close":530,"change":551,"percent_change":397,"volume":2136,"transactions":9,"vwap":530},"2025-07-03",12.29,102000,{"date":2138,"open":487,"high":1452,"low":981,"close":1466,"change":1593,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1466},"2025-07-02",6.83,249100,{"date":2142,"open":326,"high":2143,"low":253,"close":460,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":460},"2025-07-01",11.78,0.37,3.3,155100,{"date":2148,"open":965,"high":502,"low":1186,"close":919,"change":2149,"percent_change":1271,"volume":2150,"transactions":9,"vwap":919},"2025-06-30",1.1,392800,{"date":2152,"open":1203,"high":264,"low":2153,"close":1173,"change":162,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1173},"2025-06-27",9.95,-2.42,2670600,{"date":2157,"open":2158,"high":297,"low":2159,"close":1167,"change":1193,"percent_change":1194,"volume":2160,"transactions":9,"vwap":1167},"2025-06-26",10.14,9.98,196800,{"date":2162,"open":226,"high":215,"low":1243,"close":965,"change":551,"percent_change":958,"volume":2163,"transactions":9,"vwap":965},"2025-06-25",125100,{"date":2165,"open":1224,"high":2166,"low":2167,"close":2168,"change":20,"percent_change":1356,"volume":2169,"transactions":9,"vwap":2168},"2025-06-24",10.29,9.77,10.09,142300,{"date":2171,"open":2172,"high":1198,"low":2173,"close":1224,"change":841,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1224},"2025-06-23",9.67,9.45,4,243200,{"date":2177,"open":1297,"high":1297,"low":2178,"close":2179,"change":217,"percent_change":136,"volume":824,"transactions":9,"vwap":2179},"2025-06-20",9.58,9.76,{"date":2181,"open":1208,"high":1224,"low":2182,"close":2183,"change":162,"percent_change":682,"volume":2184,"transactions":9,"vwap":2183},"2025-06-18",9.62,9.91,249200,{"date":2186,"open":265,"high":296,"low":2187,"close":1179,"change":1782,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1179},"2025-06-17",10.08,-4.15,181700,{"date":2191,"open":1118,"high":941,"low":18,"close":234,"change":318,"percent_change":2192,"volume":2193,"transactions":9,"vwap":234},"2025-06-16",-1.03,137200,{"date":2195,"open":909,"high":942,"low":2056,"close":909,"change":1560,"percent_change":65,"volume":2196,"transactions":9,"vwap":909},"2025-06-13",160900,{"date":2198,"open":315,"high":1271,"low":18,"close":272,"change":551,"percent_change":1892,"volume":2199,"transactions":9,"vwap":272},"2025-06-12",113500,{"date":2201,"open":263,"high":244,"low":206,"close":1139,"change":835,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1139},"2025-06-11",4.14,190000,{"date":2205,"open":2206,"high":970,"low":2206,"close":1199,"change":1825,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1199},"2025-06-10",9.74,6.89,329700,{"date":2210,"open":520,"high":1367,"low":1291,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-09",9.72,-2.2,-18.46,669900,{"date":2216,"open":2217,"high":1475,"low":2087,"close":2218,"change":71,"percent_change":1538,"volume":2102,"transactions":9,"vwap":2218},"2025-06-06",11.91,11.92,{"date":2220,"open":450,"high":2088,"low":460,"close":404,"change":1066,"percent_change":1923,"volume":1887,"transactions":9,"vwap":404},"2025-06-05",{"date":2222,"open":993,"high":2223,"low":1065,"close":385,"change":767,"percent_change":2224,"volume":1973,"transactions":9,"vwap":385},"2025-06-04",12.28,-1.09,{"date":2226,"open":1134,"high":2067,"low":982,"close":1077,"change":1272,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1077},"2025-06-03",5.03,327800,{"date":2230,"open":1024,"high":462,"low":1111,"close":988,"change":207,"percent_change":1486,"volume":2231,"transactions":9,"vwap":988},"2025-06-02",183000,{"date":2233,"open":1028,"high":1028,"low":2234,"close":1024,"change":289,"percent_change":768,"volume":2235,"transactions":9,"vwap":1024},"2025-05-30",11.11,104200,{"date":2237,"open":406,"high":406,"low":2238,"close":1029,"change":767,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1029},"2025-05-29",11.12,-1.14,141600,{"date":2242,"open":416,"high":2061,"low":994,"close":1028,"change":551,"percent_change":1215,"volume":2243,"transactions":9,"vwap":1028},"2025-05-28",118400,{"date":2245,"open":1033,"high":981,"low":1033,"close":1060,"change":2144,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1060},"2025-05-27",3.37,195400,{"date":2249,"open":2238,"high":395,"low":224,"close":942,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":942},"2025-05-23",-0.47,-4.11,129800,{"date":2254,"open":919,"high":450,"low":254,"close":416,"change":435,"percent_change":2255,"volume":2256,"transactions":9,"vwap":416},"2025-05-22",1.51,166300,{"date":2258,"open":502,"high":1018,"low":316,"close":502,"change":767,"percent_change":2239,"volume":2259,"transactions":9,"vwap":502},"2025-05-21",181800,{"date":2261,"open":255,"high":1106,"low":255,"close":470,"change":1825,"percent_change":2262,"volume":2263,"transactions":9,"vwap":470},"2025-05-20",6.24,199400,{"date":2265,"open":355,"high":1082,"low":16,"close":327,"change":217,"percent_change":2266,"volume":2267,"transactions":9,"vwap":327},"2025-05-19",-1.38,132600,{"date":2269,"open":1162,"high":1045,"low":317,"close":355,"change":551,"percent_change":1892,"volume":1900,"transactions":9,"vwap":355},"2025-05-16",{"date":2271,"open":1033,"high":441,"low":964,"close":272,"change":308,"percent_change":1492,"volume":2272,"transactions":9,"vwap":272},"2025-05-15",164000,{"date":2274,"open":1174,"high":1161,"low":2159,"close":1033,"change":1078,"percent_change":2275,"volume":1856,"transactions":9,"vwap":1033},"2025-05-14",7.58,{"date":2277,"open":2278,"high":1187,"low":2279,"close":1179,"change":2280,"percent_change":2281,"volume":1507,"transactions":9,"vwap":1179},"2025-05-13",9.93,9.89,0.33,3.36,{"date":2283,"open":2168,"high":1185,"low":2284,"close":2285,"change":1235,"percent_change":289,"volume":2286,"transactions":9,"vwap":2285},"2025-05-12",9.69,9.83,154200,{"date":2288,"open":2289,"high":2187,"low":2284,"close":2290,"change":238,"percent_change":1140,"volume":2097,"transactions":9,"vwap":2290},"2025-05-09",9.94,9.84,{"date":2292,"open":2293,"high":1144,"low":2294,"close":1243,"change":1538,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1243},"2025-05-08",9.54,9.25,6.39,146600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1229,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-07",9.14,9.53,9.09,9.23,1.65,106500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1748,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-06",9.42,9.65,9.07,9.08,-5.52,69300,{"date":2314,"open":2315,"high":1186,"low":871,"close":2316,"change":930,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-05",9.33,9.61,1.16,88800,{"date":2320,"open":2299,"high":2211,"low":2321,"close":2322,"change":835,"percent_change":2323,"volume":1287,"transactions":9,"vwap":2322},"2025-05-02",8.99,9.5,4.74,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2309,"change":1455,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2309},"2025-05-01",8.96,9.37,1.8,74700,{"date":2331,"open":2332,"high":2333,"low":177,"close":2334,"change":407,"percent_change":21,"volume":2335,"transactions":9,"vwap":2334},"2025-04-30",8.73,8.93,8.91,57600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2326,"change":198,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2326},"2025-04-29",8.87,9.21,8.64,1.01,68900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2338,"change":453,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2338},"2025-04-28",9.1,9.48,8.78,-2.95,49300,{"date":181,"open":2351,"high":2351,"low":2352,"close":2299,"change":1447,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2299},9.47,9.04,-3.48,64500]