[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MITK":3,"homepage-market-summary":31,"stock-historical-MITK":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MITK","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},"Mitek Systems, Inc.","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Mitek Systems Inc is engaged in the development, sale, and service of proprietary software solutions related to mobile imaging. The firm is a software development company with expertise in artificial intelligence, and machine learning. It serves more than 7,900 financial services organizations, financial technology (fintech) brands, telecommunications companies, and marketplace brands across the globe. The company's Mobile Deposit solution is used by consumers for mobile check deposits. The company's Mobile Verify verifies a user's identity online, enabling organizations to build safer digital communities, whereas CheckReader enables financial institutions to automatically extract data from a check image received across any deposit channel - branch, ATM, RDC, and mobile.","595","San Diego, 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},17.47,17.89,18.04,17.45,17.7,-0.23,-1.3,320710.094413,5795,17.6087,21.049999,8.53,795965.3671277092,71.4,8723,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8.04,675952,246722307.149055,110.48,"2025-04-24",[185,186,195,206,216,226,237,248,259,268,278,288,299,306,316,325,334,343,352,363,372,382,392,403,412,421,432,442,453,461,471,482,490,500,508,519,529,540,548,558,566,577,588,598,608,618,627,636,645,653,662,671,682,692,700,711,719,725,734,742,748,754,761,770,777,784,793,799,805,813,819,826,832,837,840,843,849,855,861,866,872,879,887,895,902,911,919,926,933,941,946,951,957,965,972,980,988,995,1003,1011,1019,1028,1035,1042,1051,1059,1066,1070,1079,1087,1094,1102,1110,1117,1124,1132,1139,1146,1153,1162,1167,1174,1180,1188,1195,1200,1206,1213,1218,1225,1232,1239,1245,1251,1257,1264,1269,1274,1281,1286,1291,1296,1302,1308,1313,1318,1324,1330,1336,1342,1347,1353,1358,1364,1369,1375,1381,1387,1394,1401,1408,1413,1420,1428,1435,1444,1450,1457,1463,1471,1479,1487,1492,1500,1507,1514,1522,1531,1538,1546,1552,1557,1562,1569,1575,1582,1587,1592,1597,1602,1607,1615,1619,1622,1625,1629,1633,1639,1645,1649,1655,1663,1668,1675,1683,1690,1697,1704,1710,1715,1719,1724,1731,1736,1742,1749,1755,1760,1767,1772,1778,1783,1789,1793,1800,1807,1811,1818,1823,1828,1833,1837,1842,1846,1853,1857,1863,1869,1873,1880,1884,1890,1894,1899,1905,1908,1911,1916,1921,1925,1928,1933,1937,1942,1946,1950,1953,1957,1961,1966,1970,1975,1981,1985,1991,1995,2000,2005,2009,2013,2016,2019,2023,2026,2031,2035,2040,2043,2046,2051,2054,2059,2062,2066,2070,2073,2078,2081,2083,2087,2090,2094,2097,2100,2103,2106,2111,2115,2118,2122,2127,2131,2135,2138,2142,2147,2151,2155,2159,2162,2166,2169,2173,2178,2182,2185,2188,2191,2194,2198,2201,2204,2208,2211,2215,2219,2223,2227,2230,2234,2238,2241,2244,2248,2252,2256,2258,2262,2266,2269,2272,2275,2278,2282,2286,2289,2294,2297,2300,2303,2306,2309,2313,2316,2321,2328,2334,2339,2345,2352,2359,2367,2373,2381,2386],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":17,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",17.83,17.48,-0.05,-0.28,380963.744751,8530,17.651,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",18.24,18.295,17.63,17.75,-0.2,-1.11,626446.665637,9041,17.8839,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":123,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",17.24,18.07,16.86,17.95,5.28,712227.473705,9993,17.6207,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":138,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",16.7,17.37,16.58,17.05,2.77,524370.656402,7940,17.083,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",17.25,17.36,16.545,16.59,-0.63,-3.66,556630.181908,8522,16.7171,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",17.34,17.4279,16.98,17.22,-0.44,-2.49,611767.3584,10937,17.2075,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",18.06,18.36,17.56,17.66,-0.42,-2.32,445347.333915,9339,17.8108,{"date":260,"open":252,"high":261,"low":19,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",18.09,18.08,0.39,2.2,477713.798293,9065,17.7784,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":90,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",17.67,18.3,17.5,17.69,1.26,786511.661537,11210,17.8646,{"date":279,"open":280,"high":281,"low":282,"close":16,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",17.44,17.62,16.66,0.33,1.93,631001.797579,9002,17.2952,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",17.02,17.2699,16.73,17.14,0.41,2.45,578083.424426,8364,17.1007,{"date":300,"open":239,"high":19,"low":301,"close":292,"change":302,"percent_change":75,"volume":303,"transactions":304,"vwap":305},"2026-09-18",16.55,-0.57,1345277.0034,9223,16.7712,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",17.77,17.19,17.3,-0.4,-2.26,936110.748253,11276,17.3785,{"date":317,"open":318,"high":319,"low":320,"close":20,"change":191,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",17.86,18.13,17.31,-1.56,533262.017115,9300,17.6725,{"date":326,"open":327,"high":328,"low":272,"close":329,"change":330,"percent_change":61,"volume":331,"transactions":332,"vwap":333},"2026-09-15",17.64,18.26,17.98,0.08,503376.441618,9900,17.9085,{"date":335,"open":16,"high":197,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",17.38,17.9,0.68,3.95,522316.011666,8602,17.8875,{"date":344,"open":208,"high":345,"low":346,"close":242,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",17.54,17.0801,0.12,0.7,537463.894751,9061,17.2234,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",17,17.59,16.8,17.1,-0.16,-0.93,521300.974109,8531,17.1822,{"date":364,"open":365,"high":188,"low":366,"close":367,"change":302,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",17.76,17.21,17.26,-3.2,475094.799084,8277,17.4351,{"date":373,"open":374,"high":375,"low":376,"close":188,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",18.29,18.34,17.73,-0.74,-3.98,576269.176494,8413,17.9522,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":191,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",18.61,18.77,18.281,18.57,-1.49,372864.681139,7582,18.5041,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",18.48,18.99,18.4,18.85,0.89,4.96,595378.624039,10805,18.7577,{"date":404,"open":188,"high":405,"low":406,"close":407,"change":347,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",18.32,17.4401,17.96,0.67,979455.250378,12190,17.9569,{"date":413,"open":262,"high":197,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",17.6,17.84,-0.62,-3.36,571162.128255,11982,17.8295,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",18.67,18.905,18.3231,18.46,-0.39,-2.07,449570.92348,7230,18.5174,{"date":433,"open":434,"high":435,"low":436,"close":397,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",19.13,19.29,18.58,-0.36,-1.87,898917.292099,11121,18.8759,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",18.05,19.445,18.005,19.21,1.46,8.23,679123.782082,11509,19.0065,{"date":454,"open":455,"high":455,"low":189,"close":200,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",18.12,-0.27,-1.5,399849.073533,8886,17.7384,{"date":462,"open":444,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",18.38,17.6761,18.02,0.165,0.92,665691.700191,10801,18.007,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",18.43,18.62,17.78,17.855,-0.705,-3.8,685115.151166,12656,17.9521,{"date":483,"open":385,"high":484,"low":485,"close":486,"change":153,"percent_change":90,"volume":487,"transactions":488,"vwap":489},"2026-08-21",18.8168,17.771,18.56,1156343.651095,13885,18.3851,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":437,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",18.63,19.26,18.51,18.52,-1.91,750980.157816,12458,18.8446,{"date":501,"open":502,"high":434,"low":502,"close":503,"change":348,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",18.37,18.88,3.85,740319.648458,12634,18.6927,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",18.31,18.82,18.11,18.18,-0.35,-1.89,639349.555725,10711,18.3878,{"date":520,"open":521,"high":522,"low":510,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",19.3,19.37,18.53,-0.9,-4.63,799850.779983,12558,18.6152,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",19.04,19.48,18.97,19.43,0.52,2.75,602761.000504,12268,19.309,{"date":541,"open":397,"high":542,"low":473,"close":543,"change":82,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",19.08,18.91,1.83,492256.398929,9273,18.7992,{"date":549,"open":550,"high":551,"low":552,"close":387,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",18.5,18.68,18.045,0.05,0.27,747240.653722,12110,18.5144,{"date":559,"open":550,"high":560,"low":561,"close":495,"change":562,"percent_change":358,"volume":563,"transactions":564,"vwap":565},"2026-08-11",18.94,18.1,-0.03,769215.96389,14131,18.5732,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",18.16,18.89,17.94,18.55,0.06,0.32,1479615.802023,18714,18.4049,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",20.498,20.674,17.23,18.49,1.68,9.99,2074768.903451,31024,18.4226,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":438,"volume":595,"transactions":596,"vwap":597},"2026-08-06",16.64,17.075,16.47,16.81,-0.32,452412.553234,10751,16.8671,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",17.8,17.07,17.13,-0.59,-3.33,392007.281501,9452,17.2994,{"date":609,"open":241,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",18,16.85,17.72,0.73,4.3,555092.771942,10894,17.6938,{"date":619,"open":620,"high":239,"low":611,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",17.118,16.99,0.29,1.74,535931.668106,8608,17.0745,{"date":628,"open":629,"high":630,"low":231,"close":218,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",17.16,17.4245,-0.37,-2.17,487179.042039,9727,16.7946,{"date":637,"open":638,"high":639,"low":640,"close":601,"change":82,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",17.115,17.4391,16.8717,2.03,584681.590388,10254,17.1112,{"date":646,"open":647,"high":648,"low":231,"close":292,"change":190,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",16.79,17.2,-0.3,586024.104626,12071,16.7807,{"date":654,"open":293,"high":655,"low":656,"close":657,"change":21,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",17.35,16.28,16.78,-1.35,693465.594937,11145,16.6951,{"date":663,"open":219,"high":664,"low":665,"close":666,"change":83,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",17.535,16.93,17.01,0.83,562180.519455,9419,17.0982,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",16.24,17.18,16.055,16.87,0.96,6.03,765010.496916,13761,16.8578,{"date":683,"open":684,"high":629,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",16.845,15.83,15.91,-1.25,-7.28,1334632.931463,18034,16.1825,{"date":693,"open":694,"high":271,"low":601,"close":629,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",18.28,-1.28,-6.94,793299.900346,12921,17.5378,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",18.69,18.925,18.125,18.44,-0.26,-1.39,553166.519693,10237,18.4099,{"date":712,"open":533,"high":713,"low":474,"close":714,"change":456,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",19.22,18.7,-1.42,560945.794995,11567,18.7909,{"date":720,"open":721,"high":532,"low":722,"close":533,"change":191,"percent_change":723,"volume":724,"transactions":9,"vwap":533},"2026-07-17",18.74,18.59,-1.45,825200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",19.33,19.77,18.92,19.25,-0.08,-0.41,674100,{"date":735,"open":736,"high":737,"low":738,"close":727,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":727},"2026-07-15",19.64,19.95,19.28,-0.13,-0.67,441300,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":330,"percent_change":294,"volume":747,"transactions":9,"vwap":746},"2026-07-14",19.040001,19.85,19.46,462300,{"date":749,"open":727,"high":750,"low":560,"close":751,"change":553,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-13",19.56,19.38,0.26,577400,{"date":755,"open":756,"high":757,"low":758,"close":727,"change":759,"percent_change":302,"volume":760,"transactions":9,"vwap":727},"2026-07-10",19.59,19.75,19.059999,-0.11,431800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",18.25,19.6,18.21,19.44,0.97,5.25,625100,{"date":771,"open":569,"high":772,"low":262,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",19.19,18.47,-0.96,-4.94,883300,{"date":778,"open":779,"high":780,"low":781,"close":534,"change":243,"percent_change":782,"volume":783,"transactions":9,"vwap":534},"2026-07-07",20.12,20.5,19.27,-2.21,650900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",19,19.9,18.73,19.87,0.66,3.44,894200,{"date":794,"open":779,"high":795,"low":796,"close":447,"change":359,"percent_change":797,"volume":798,"transactions":9,"vwap":447},"2026-07-02",20.44,19.18,-4.62,968800,{"date":800,"open":801,"high":26,"low":779,"close":802,"change":803,"percent_change":553,"volume":804,"transactions":9,"vwap":802},"2026-07-01",20.31,20.14,0.01,1183900,{"date":806,"open":807,"high":808,"low":713,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",19.4,20.17,20.13,0.54,2.76,949400,{"date":814,"open":781,"high":815,"low":786,"close":756,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":756},"2026-06-29",19.76,0.3,1.56,2248600,{"date":820,"open":821,"high":822,"low":414,"close":435,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":435},"2026-06-26",17.65,19.67,1.64,9.29,4318700,{"date":827,"open":828,"high":829,"low":648,"close":821,"change":554,"percent_change":830,"volume":831,"transactions":9,"vwap":821},"2026-06-25",17.32,17.82,1.55,591900,{"date":833,"open":821,"high":821,"low":834,"close":336,"change":572,"percent_change":835,"volume":836,"transactions":9,"vwap":336},"2026-06-24",16.96,0.35,1324800,{"date":838,"open":309,"high":829,"low":309,"close":828,"change":803,"percent_change":572,"volume":839,"transactions":9,"vwap":828},"2026-06-23",899500,{"date":841,"open":357,"high":337,"low":290,"close":320,"change":553,"percent_change":622,"volume":842,"transactions":9,"vwap":320},"2026-06-22",1138000,{"date":844,"open":601,"high":845,"low":846,"close":367,"change":263,"percent_change":847,"volume":848,"transactions":9,"vwap":367},"2026-06-18",17.81,16.62,2.31,1770600,{"date":850,"open":851,"high":336,"low":852,"close":676,"change":201,"percent_change":853,"volume":854,"transactions":9,"vwap":676},"2026-06-17",16.91,16.71,-1.17,740900,{"date":856,"open":301,"high":581,"low":857,"close":601,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":601},"2026-06-16",16.34,0.5,3.02,730200,{"date":862,"open":611,"high":665,"low":863,"close":864,"change":347,"percent_change":613,"volume":865,"transactions":9,"vwap":864},"2026-06-15",16.41,16.57,601400,{"date":867,"open":592,"high":210,"low":868,"close":869,"change":870,"percent_change":408,"volume":871,"transactions":9,"vwap":869},"2026-06-12",16.08,16.45,0.11,605000,{"date":873,"open":874,"high":875,"low":876,"close":857,"change":283,"percent_change":877,"volume":878,"transactions":9,"vwap":857},"2026-06-11",15.9,16.43,15.63,2.06,691800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":535,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",15.14,16.3,15.05,16.01,3.36,1427400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":39,"volume":894,"transactions":9,"vwap":892},"2026-06-09",15.4,15.96,14.5,15.49,0.09,1487100,{"date":896,"open":897,"high":898,"low":899,"close":889,"change":97,"percent_change":900,"volume":901,"transactions":9,"vwap":889},"2026-06-08",14.94,15.54,14.73,3.43,1021400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",15.8,15.86,14.61,14.89,-1.03,-6.47,1481900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":706,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-04",16.39,16.4,15.88,15.92,-1.61,938700,{"date":920,"open":242,"high":921,"low":922,"close":923,"change":707,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-03",17.28,16.15,16.18,-7.91,1107300,{"date":927,"open":928,"high":929,"low":310,"close":930,"change":649,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",17.55,17.79,17.57,-1.68,955700,{"date":934,"open":367,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",17.97,17.08,17.87,0.69,4.02,904000,{"date":942,"open":943,"high":281,"low":676,"close":674,"change":82,"percent_change":944,"volume":945,"transactions":9,"vwap":674},"2026-05-29",16.95,2.02,771300,{"date":947,"open":581,"high":581,"low":593,"close":948,"change":514,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",16.84,-2.04,689900,{"date":952,"open":953,"high":954,"low":869,"close":309,"change":97,"percent_change":955,"volume":956,"transactions":9,"vwap":309},"2026-05-27",16.76,17.27,3.06,1426400,{"date":958,"open":959,"high":593,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",16,15.69,16.68,0.65,4.05,1401200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":408,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-22",15.5,16.23,16.030001,4.36,1648000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":160,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",14.58,15.73,14.25,15.36,3.71,1529100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":790,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-20",14.01,14.86,13.66,14.81,4.66,1044800,{"date":989,"open":976,"high":990,"low":991,"close":992,"change":993,"percent_change":83,"volume":994,"transactions":9,"vwap":992},"2026-05-19",14.49,13.98,14.15,0.02,854800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":739,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",14.11,14.2,13.74,14.13,-0.91,915700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":938,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-15",13.55,14.68,13.52,14.26,5.08,1319200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":594,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",13.91,14.04,13.36,13.57,-2.3,1929200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",14.6,14.75,13.82,13.89,-0.78,-5.32,1187800,{"date":1029,"open":983,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":428,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",14.9,14.33,14.67,-0.31,1215300,{"date":1036,"open":1037,"high":1038,"low":983,"close":1039,"change":232,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-11",15.6,16.48,14.98,-4.04,2461700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",14.76,15.68,13.76,15.61,0.25,1.63,2319800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":977,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":977},"2026-05-07",15.48,15.78,15.31,0.13,0.85,1420000,{"date":1060,"open":1061,"high":1062,"low":897,"close":1063,"change":113,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-06",15.51,15.56,15.23,-1.1,1201100,{"date":1067,"open":977,"high":1062,"low":1068,"close":889,"change":83,"percent_change":467,"volume":1069,"transactions":9,"vwap":889},"2026-05-05",15.13,1360100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",14.56,15.35,14.55,15.26,0.72,4.95,1028600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":39,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",14.18,14.71,14.02,14.54,4.15,827400,{"date":1088,"open":1089,"high":991,"low":1090,"close":1091,"change":835,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",13.6,13.5,13.96,2.57,616300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":368,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",13.83,13.87,13.32,13.61,-0.45,1151600,{"date":1103,"open":1104,"high":1105,"low":1024,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",13.92,14.53,14.06,-0.02,-0.14,877500,{"date":1111,"open":1000,"high":1112,"low":1083,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",14.45,14.08,-0.21,-1.47,776500,{"date":1118,"open":1106,"high":1119,"low":1120,"close":1121,"change":283,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",14.3,13.8,14.29,2.36,619000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1091,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1091},"2026-04-23",14.35,14.43,13.67,-0.65,-4.45,906700,{"date":1133,"open":1134,"high":1135,"low":1031,"close":906,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":906},"2026-04-22",15.34,15.41,-0.64,-4.2,1004800,{"date":1140,"open":1141,"high":904,"low":1142,"close":1143,"change":816,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",15.64,15,15.25,2.01,1582300,{"date":1147,"open":1148,"high":1149,"low":907,"close":1150,"change":201,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",15.02,15.32,14.95,-1.32,674400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",14.57,15.24,14.46,15.15,1.11,7.91,1544200,{"date":1163,"open":1164,"high":1075,"low":984,"close":1014,"change":908,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1014},"2026-04-16",15.22,-6.83,1548100,{"date":1168,"open":985,"high":1143,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-15",14.7,15.07,0.57,3.93,833200,{"date":1175,"open":1176,"high":1177,"low":997,"close":891,"change":1178,"percent_change":955,"volume":1179,"transactions":9,"vwap":891},"2026-04-14",14.19,14.82,0.43,1151400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":535,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",13.45,14.1,13.35,14.07,3.84,565300,{"date":1189,"open":1000,"high":1190,"low":1191,"close":1005,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1005},"2026-04-10",14.16,13.46,-0.6,-4.24,894400,{"date":1196,"open":991,"high":1197,"low":1198,"close":992,"change":572,"percent_change":1178,"volume":1199,"transactions":9,"vwap":992},"2026-04-09",14.23,13.38,884300,{"date":1201,"open":1031,"high":1032,"low":1202,"close":1203,"change":1178,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-08",14,14.09,3.15,1381000,{"date":1207,"open":1208,"high":1023,"low":1209,"close":984,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":984},"2026-04-07",13.58,13.37,-0.01,-0.07,479500,{"date":1214,"open":1215,"high":1104,"low":1099,"close":1128,"change":21,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1128},"2026-04-06",13.79,-1.65,597800,{"date":1219,"open":1182,"high":1185,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",13.4,13.9,0.15,1.09,651000,{"date":1226,"open":1227,"high":997,"low":1228,"close":1229,"change":1048,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",13.7,13.44,13.75,1.85,692100,{"date":1233,"open":1184,"high":1234,"low":1235,"close":1090,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1090},"2026-03-31",13.56,13.04,0.28,2.12,626800,{"date":1240,"open":1241,"high":1242,"low":1235,"close":1243,"change":347,"percent_change":467,"volume":1244,"transactions":9,"vwap":1243},"2026-03-30",13.25,13.42,13.22,498400,{"date":1246,"open":1191,"high":1007,"low":1247,"close":1248,"change":1192,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-27",12.97,13.1,-4.38,832400,{"date":1252,"open":1083,"high":976,"low":1253,"close":1227,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1227},"2026-03-26",13.68,-0.47,-3.32,705700,{"date":1258,"open":1259,"high":1260,"low":1089,"close":1261,"change":893,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",14.34,14.47,14.17,0.64,713400,{"date":1265,"open":990,"high":1266,"low":1106,"close":1113,"change":416,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1113},"2026-03-24",14.65,-4.22,726800,{"date":1270,"open":1008,"high":1177,"low":1176,"close":1169,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1169},"2026-03-23",0.62,4.4,670900,{"date":1275,"open":1119,"high":1276,"low":1277,"close":1113,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1113},"2026-03-20",14.31,13.81,-0.22,-1.54,1271600,{"date":1282,"open":1113,"high":1084,"low":1283,"close":1119,"change":1284,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1119},"2026-03-19",14.05,0,873500,{"date":1287,"open":1119,"high":1169,"low":1288,"close":1119,"change":731,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1119},"2026-03-18",14.24,-0.56,676900,{"date":1292,"open":1183,"high":1021,"low":1183,"close":1293,"change":82,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",14.38,2.42,757300,{"date":1297,"open":1024,"high":997,"low":1298,"close":1014,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1014},"2026-03-16",13.71,0.17,1.23,653500,{"date":1303,"open":1190,"high":1304,"low":1253,"close":1097,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1097},"2026-03-13",14.41,-0.29,-2.05,716800,{"date":1309,"open":1155,"high":1310,"low":1000,"close":1190,"change":1254,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1190},"2026-03-12",14.78,-3.21,628700,{"date":1314,"open":1266,"high":1315,"low":1304,"close":1316,"change":1107,"percent_change":1108,"volume":1317,"transactions":9,"vwap":1316},"2026-03-11",15.12,14.63,726100,{"date":1319,"open":1320,"high":1321,"low":1127,"close":1266,"change":21,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1266},"2026-03-10",14.88,15.04,-1.55,752500,{"date":1325,"open":1304,"high":1326,"low":1083,"close":1320,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2026-03-09",14.92,0.23,1.57,1075700,{"date":1331,"open":983,"high":1332,"low":1105,"close":1266,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1266},"2026-03-06",15.52,-0.55,-3.62,1056000,{"date":1337,"open":1338,"high":1047,"low":1339,"close":1340,"change":803,"percent_change":1341,"volume":1116,"transactions":9,"vwap":1340},"2026-03-05",15.03,14.97,15.2,0.07,{"date":1343,"open":1039,"high":898,"low":1006,"close":1344,"change":82,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",15.19,2.29,1074700,{"date":1348,"open":1349,"high":1039,"low":1126,"close":1350,"change":1351,"percent_change":338,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",14.42,14.85,0.1,856100,{"date":1354,"open":976,"high":1355,"low":976,"close":1022,"change":1299,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1022},"2026-03-02",14.96,1.17,951000,{"date":1359,"open":1349,"high":1360,"low":1119,"close":974,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":974},"2026-02-27",14.74,-0.09,-0.61,844400,{"date":1365,"open":1360,"high":1158,"low":1366,"close":1032,"change":1367,"percent_change":456,"volume":1368,"transactions":9,"vwap":1032},"2026-02-26",14.64,-0.04,1250600,{"date":1370,"open":1371,"high":985,"low":1372,"close":1082,"change":544,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1082},"2026-02-25",12.93,12.68,14.21,3615700,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":54,"percent_change":339,"volume":1380,"transactions":9,"vwap":1379},"2026-02-24",12.39,12.91,12.88,556300,{"date":1382,"open":1378,"high":1383,"low":1384,"close":1377,"change":1136,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1377},"2026-02-23",12.92,12.23,-4.91,542400,{"date":1388,"open":1389,"high":1390,"low":1383,"close":1391,"change":113,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",13.19,13.31,13.03,-1.29,1088200,{"date":1395,"open":1242,"high":1396,"low":1397,"close":1398,"change":21,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",13.48,13.15,13.2,-1.71,906400,{"date":1402,"open":1005,"high":1221,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-18",13.41,13.43,-0.12,-0.89,858900,{"date":1409,"open":1410,"high":1229,"low":1398,"close":1005,"change":1222,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1005},"2026-02-17",13.21,1.12,1335900,{"date":1414,"open":1415,"high":1227,"low":1416,"close":1220,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1220},"2026-02-13",13,12.86,1.89,16.42,1723900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":835,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-12",11.18,11.53,11.03,11.51,3.14,865300,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":311,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-11",11.6,11.04,11.16,-3.46,719200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-10",11.83,11.9,11.26,11.56,-0.25,-2.12,872500,{"date":1445,"open":1446,"high":1447,"low":1430,"close":1448,"change":1107,"percent_change":113,"volume":1449,"transactions":9,"vwap":1448},"2026-02-09",11.74,11.96,11.81,1149000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1437,"change":1144,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1437},"2026-02-06",11,12,10.87,20.47,2825800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":562,"percent_change":649,"volume":1323,"transactions":9,"vwap":1462},"2026-02-05",9.78,9.89,9.66,9.82,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":90,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-04",9.61,9.86,9.51,9.85,2.28,755100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":740,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",10.2,10.26,9.53,9.63,-6.5,808800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1236,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-02",10.02,10.48,10,10.3,2.79,577700,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1481,"change":562,"percent_change":649,"volume":1491,"transactions":9,"vwap":1481},"2026-01-30",9.93,10.14,396800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":254,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-29",10.41,10.59,9.81,10.05,-4.01,478900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1278,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",10.69,10.75,10.47,-2.06,526300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1502,"change":1222,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1502},"2026-01-27",10.55,10.73,10.42,1.42,458800,{"date":1515,"open":1516,"high":1510,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-26",10.65,10.5,10.54,-0.1,-0.94,401000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-23",10.37,10.71,10.31,10.64,0.31,3,678000,{"date":1532,"open":1533,"high":1534,"low":1490,"close":1535,"change":108,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",10.15,10.4,10.33,2.38,375800,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-21",9.87,10.13,10.09,0.18,1.82,468000,{"date":1547,"open":1466,"high":1548,"low":1549,"close":1550,"change":739,"percent_change":1392,"volume":1551,"transactions":9,"vwap":1550},"2026-01-20",10.01,9.8,9.91,666300,{"date":1553,"open":1541,"high":1490,"low":1548,"close":1554,"change":190,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",10.04,-0.5,583500,{"date":1558,"open":1559,"high":1526,"low":1560,"close":1542,"change":358,"percent_change":321,"volume":1561,"transactions":9,"vwap":1542},"2026-01-15",10.22,10.07,393500,{"date":1563,"open":1504,"high":1564,"low":1565,"close":1566,"change":1114,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",10.57,10.12,10.25,-2.01,393300,{"date":1570,"open":1527,"high":1516,"low":1571,"close":1572,"change":358,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-13",10.44,10.46,-1.51,268800,{"date":1576,"open":1516,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1289,"volume":1581,"transactions":9,"vwap":1579},"2026-01-12",10.68,10.45,10.62,-0.06,375700,{"date":1583,"open":1495,"high":1584,"low":1572,"close":1577,"change":1351,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2026-01-09",10.74,0.95,349300,{"date":1588,"open":1517,"high":1589,"low":1482,"close":1590,"change":1284,"percent_change":1284,"volume":1591,"transactions":9,"vwap":1590},"2026-01-08",10.63,10.58,401100,{"date":1593,"open":1518,"high":1527,"low":1594,"close":1590,"change":893,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1590},"2026-01-07",10.49,0.86,277400,{"date":1598,"open":1599,"high":1518,"low":1560,"close":1594,"change":622,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1594},"2026-01-06",10.18,2.84,379800,{"date":1603,"open":1604,"high":1535,"low":1605,"close":1473,"change":1327,"percent_change":847,"volume":1606,"transactions":9,"vwap":1473},"2026-01-05",9.98,9.92,429600,{"date":1608,"open":1609,"high":1610,"low":1468,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-02",10.56,10.61,9.97,-0.58,-5.5,469800,{"date":1616,"open":1564,"high":1610,"low":1617,"close":1509,"change":803,"percent_change":893,"volume":1618,"transactions":9,"vwap":1509},"2025-12-31",10.52,281100,{"date":1620,"open":1504,"high":1527,"low":1511,"close":1518,"change":553,"percent_change":47,"volume":1621,"transactions":9,"vwap":1518},"2025-12-30",368600,{"date":1623,"open":1578,"high":1589,"low":1511,"close":1594,"change":190,"percent_change":1254,"volume":1624,"transactions":9,"vwap":1594},"2025-12-29",385100,{"date":1626,"open":1494,"high":1509,"low":1627,"close":1518,"change":893,"percent_change":1595,"volume":1628,"transactions":9,"vwap":1518},"2025-12-26",10.36,369200,{"date":1630,"open":1571,"high":1517,"low":1631,"close":1578,"change":562,"percent_change":1305,"volume":1632,"transactions":9,"vwap":1578},"2025-12-24",10.23,603200,{"date":1634,"open":1509,"high":1635,"low":1636,"close":1482,"change":1211,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1482},"2025-12-23",10.6,10.43,-0.66,371700,{"date":1640,"open":1641,"high":1577,"low":1642,"close":1509,"change":330,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1509},"2025-12-22",10.53,10.51,0.76,378800,{"date":1646,"open":1509,"high":1635,"low":1494,"close":1504,"change":1405,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1504},"2025-12-19",-1.13,781300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1495,"change":835,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1495},"2025-12-18",10.34,10.79,3.42,859500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":83,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-17",10.1,10.29,9.95,10.24,1.39,1589600,{"date":1664,"open":1665,"high":1657,"low":1666,"close":1657,"change":61,"percent_change":986,"volume":1667,"transactions":9,"vwap":1657},"2025-12-16",9.62,9.6,2628400,{"date":1669,"open":1554,"high":1670,"low":1671,"close":1672,"change":732,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-15",10.08,9.42,9.65,-4.08,1308500,{"date":1676,"open":1677,"high":1678,"low":1550,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-12",10.99,11.2,10.06,0.82,8.87,3576500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":803,"percent_change":870,"volume":1689,"transactions":9,"vwap":1688},"2025-12-11",9.27,9.47,9.22,9.24,2517400,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1351,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-10",9.12,9.38,9.23,1.1,593500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1210,"percent_change":759,"volume":1703,"transactions":9,"vwap":1702},"2025-12-09",9.09,9.26,9.07,9.13,405500,{"date":1705,"open":1706,"high":1693,"low":1701,"close":1707,"change":358,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-08",9.35,9.14,-1.72,501800,{"date":1711,"open":1712,"high":1671,"low":1700,"close":1713,"change":803,"percent_change":870,"volume":1714,"transactions":9,"vwap":1713},"2025-12-05",9.31,9.3,291600,{"date":1716,"open":1700,"high":824,"low":1717,"close":824,"change":553,"percent_change":810,"volume":1718,"transactions":9,"vwap":824},"2025-12-04",9.06,378900,{"date":1720,"open":1721,"high":1685,"low":1722,"close":1688,"change":870,"percent_change":118,"volume":1723,"transactions":9,"vwap":1688},"2025-12-03",9.16,9.04,309100,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1702,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1702},"2025-12-02",8.97,9.18,0.16,1.78,424900,{"date":1732,"open":1733,"high":1707,"low":1733,"close":1726,"change":870,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1726},"2025-12-01",8.76,1.24,968100,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":553,"percent_change":1171,"volume":1741,"transactions":9,"vwap":1740},"2025-11-28",8.79,8.99,8.86,218500,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1114,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-26",9.03,8.8,8.81,-2.33,633100,{"date":1750,"open":1751,"high":1692,"low":1752,"close":1753,"change":870,"percent_change":1300,"volume":1754,"transactions":9,"vwap":1753},"2025-11-25",8.93,8.91,9.02,481700,{"date":1756,"open":1757,"high":1722,"low":1758,"close":1752,"change":1367,"percent_change":1100,"volume":1759,"transactions":9,"vwap":1752},"2025-11-24",8.95,8.73,434900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1757,"change":1048,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1757},"2025-11-21",8.7,9.11,8.63,2.87,578400,{"date":1768,"open":1769,"high":1744,"low":1770,"close":1762,"change":1107,"percent_change":21,"volume":1771,"transactions":9,"vwap":1762},"2025-11-20",8.84,8.69,556700,{"date":1773,"open":1762,"high":1774,"low":1775,"close":1776,"change":1284,"percent_change":1284,"volume":1777,"transactions":9,"vwap":1776},"2025-11-19",8.78,8.6,8.72,517200,{"date":1779,"open":1780,"high":1745,"low":27,"close":1776,"change":1341,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1776},"2025-11-18",8.61,0.81,327700,{"date":1784,"open":1785,"high":1726,"low":1764,"close":1786,"change":594,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-17",8.92,8.65,-3.57,439000,{"date":1790,"open":1744,"high":1744,"low":1740,"close":1726,"change":739,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1726},"2025-11-14",-1.43,348900,{"date":1794,"open":1671,"high":1795,"low":1796,"close":1797,"change":514,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-13",9.45,9.05,9.1,-3.7,309000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1795,"change":993,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2025-11-12",9.43,9.48,9.36,0.21,222900,{"date":1808,"open":1713,"high":1795,"low":1687,"close":1802,"change":347,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1802},"2025-11-11",1.29,285500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1712,"change":1543,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1712},"2025-11-10",9.19,9.34,9.15,1.97,197800,{"date":1819,"open":1692,"high":1815,"low":1820,"close":1702,"change":1519,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1702},"2025-11-07",9,-1.08,300000,{"date":1824,"open":824,"high":1825,"low":1702,"close":1694,"change":1211,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1694},"2025-11-06",9.59,-0.75,252200,{"date":1829,"open":1722,"high":1830,"low":1753,"close":1713,"change":1236,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1713},"2025-11-05",9.32,3.1,262000,{"date":1834,"open":1702,"high":1688,"low":1820,"close":1753,"change":1405,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1753},"2025-11-04",-1.31,315100,{"date":1838,"open":1839,"high":1839,"low":1753,"close":1707,"change":1211,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1707},"2025-11-03",9.25,-0.76,273800,{"date":1843,"open":1844,"high":1712,"low":1721,"close":1844,"change":562,"percent_change":594,"volume":1845,"transactions":9,"vwap":1844},"2025-10-31",9.21,214600,{"date":1847,"open":1848,"high":1849,"low":1687,"close":1688,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1688},"2025-10-30",9.33,9.5,-0.15,-1.6,323800,{"date":1854,"open":1802,"high":1795,"low":1687,"close":1855,"change":1367,"percent_change":254,"volume":1856,"transactions":9,"vwap":1855},"2025-10-29",9.39,504000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1802,"change":1850,"percent_change":1862,"volume":1827,"transactions":9,"vwap":1802},"2025-10-28",9.58,9.64,9.4,-1.57,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1859,"change":1519,"percent_change":908,"volume":1868,"transactions":9,"vwap":1859},"2025-10-27",9.7,9.79,9.55,221600,{"date":1870,"open":1871,"high":1466,"low":1666,"close":1871,"change":572,"percent_change":1271,"volume":1872,"transactions":9,"vwap":1871},"2025-10-24",9.68,291800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1665,"change":1222,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1665},"2025-10-23",9.49,9.67,9.46,1.58,241100,{"date":1881,"open":1672,"high":1672,"low":1671,"close":1686,"change":1278,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1686},"2025-10-22",-2.27,333600,{"date":1885,"open":1713,"high":1886,"low":1700,"close":1887,"change":263,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-21",9.72,9.69,4.19,482500,{"date":1891,"open":1722,"high":1830,"low":1722,"close":1713,"change":1528,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1713},"2025-10-20",3.45,223200,{"date":1895,"open":1896,"high":1701,"low":1897,"close":1739,"change":803,"percent_change":870,"volume":1898,"transactions":9,"vwap":1739},"2025-10-17",8.94,8.89,448400,{"date":1900,"open":1815,"high":1721,"low":1901,"close":1902,"change":113,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-16",8.9,8.98,-1.86,335700,{"date":1906,"open":1727,"high":1727,"low":1902,"close":1815,"change":572,"percent_change":790,"volume":1907,"transactions":9,"vwap":1815},"2025-10-15",431900,{"date":1909,"open":1902,"high":1721,"low":1902,"close":1699,"change":803,"percent_change":870,"volume":1910,"transactions":9,"vwap":1699},"2025-10-14",456700,{"date":1912,"open":1701,"high":1815,"low":1820,"close":1913,"change":1914,"percent_change":283,"volume":1915,"transactions":9,"vwap":1913},"2025-10-13",9.08,0.03,217500,{"date":1917,"open":1814,"high":1918,"low":1726,"close":1796,"change":1305,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1796},"2025-10-10",9.41,-3.1,381800,{"date":1922,"open":1706,"high":1923,"low":1687,"close":1814,"change":1284,"percent_change":1284,"volume":1924,"transactions":9,"vwap":1814},"2025-10-09",9.37,155500,{"date":1926,"open":1804,"high":1918,"low":1713,"close":1814,"change":993,"percent_change":1805,"volume":1927,"transactions":9,"vwap":1814},"2025-10-08",171100,{"date":1929,"open":1476,"high":1461,"low":824,"close":1830,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1830},"2025-10-07",-0.33,-3.42,268500,{"date":1934,"open":1865,"high":1866,"low":1859,"close":1672,"change":190,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1672},"2025-10-06",-0.52,257700,{"date":1938,"open":1549,"high":1939,"low":1672,"close":1865,"change":1361,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1865},"2025-10-03",9.9,-0.92,203900,{"date":1943,"open":1866,"high":1462,"low":1476,"close":1866,"change":993,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1866},"2025-10-02",0.2,211600,{"date":1947,"open":1887,"high":1460,"low":1860,"close":1948,"change":1284,"percent_change":1284,"volume":1949,"transactions":9,"vwap":1948},"2025-10-01",9.77,354500,{"date":1951,"open":1605,"high":1605,"low":1476,"close":1948,"change":358,"percent_change":917,"volume":1952,"transactions":9,"vwap":1948},"2025-09-30",354800,{"date":1954,"open":1548,"high":1560,"low":1955,"close":1489,"change":1284,"percent_change":1284,"volume":1956,"transactions":9,"vwap":1489},"2025-09-29",9.84,280300,{"date":1958,"open":1659,"high":1959,"low":1540,"close":1489,"change":1210,"percent_change":1519,"volume":1960,"transactions":9,"vwap":1489},"2025-09-26",10.03,290900,{"date":1962,"open":1542,"high":1565,"low":1550,"close":1963,"change":1441,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-25",9.94,-2.45,245200,{"date":1967,"open":1559,"high":1651,"low":1481,"close":1968,"change":1367,"percent_change":427,"volume":1969,"transactions":9,"vwap":1968},"2025-09-24",10.19,271200,{"date":1971,"open":1526,"high":1578,"low":1972,"close":1631,"change":190,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1631},"2025-09-23",10.17,-0.49,260200,{"date":1976,"open":1968,"high":1977,"low":1542,"close":1978,"change":893,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-22",10.35,10.28,0.88,343100,{"date":1982,"open":1578,"high":1572,"low":1565,"close":1968,"change":113,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1968},"2025-09-19",-1.64,653100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1627,"change":138,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1627},"2025-09-18",9.96,10.39,4.65,688200,{"date":1992,"open":1496,"high":1497,"low":1461,"close":1939,"change":83,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1939},"2025-09-17",1.43,385500,{"date":1996,"open":1605,"high":1963,"low":1672,"close":1997,"change":1114,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-16",9.76,-2.11,293800,{"date":2001,"open":1660,"high":2002,"low":1963,"close":1611,"change":456,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1611},"2025-09-15",10.32,-2.64,305800,{"date":2006,"open":1572,"high":1482,"low":1473,"close":1660,"change":1278,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1660},"2025-09-12",-2.1,258300,{"date":2010,"open":1659,"high":1572,"low":1659,"close":1572,"change":97,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1572},"2025-09-11",5.13,448700,{"date":2014,"open":1489,"high":1679,"low":1459,"close":1659,"change":803,"percent_change":1351,"volume":2015,"transactions":9,"vwap":1659},"2025-09-10",588300,{"date":2017,"open":1604,"high":1560,"low":1550,"close":1963,"change":1367,"percent_change":311,"volume":2018,"transactions":9,"vwap":1963},"2025-09-09",289800,{"date":2020,"open":1549,"high":1548,"low":1459,"close":1604,"change":1299,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1604},"2025-09-08",1.73,296800,{"date":2024,"open":1865,"high":1540,"low":1672,"close":1496,"change":1222,"percent_change":830,"volume":2025,"transactions":9,"vwap":1496},"2025-09-05",366800,{"date":2027,"open":2028,"high":2028,"low":2029,"close":1461,"change":1580,"percent_change":416,"volume":2030,"transactions":9,"vwap":1461},"2025-09-04",9.73,9.54,276400,{"date":2032,"open":1955,"high":1460,"low":1672,"close":1886,"change":1850,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1886},"2025-09-03",-1.52,424500,{"date":2036,"open":1554,"high":1533,"low":2037,"close":1540,"change":649,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1540},"2025-09-02",9.83,-2.95,321400,{"date":2041,"open":1533,"high":1559,"low":1565,"close":1972,"change":1284,"percent_change":1284,"volume":2042,"transactions":9,"vwap":1972},"2025-08-29",256200,{"date":2044,"open":1484,"high":1627,"low":1533,"close":1972,"change":1405,"percent_change":853,"volume":2045,"transactions":9,"vwap":1972},"2025-08-28",316300,{"date":2047,"open":1560,"high":1658,"low":1611,"close":1658,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1658},"2025-08-27",0.19,1.88,421800,{"date":2052,"open":1611,"high":1978,"low":1489,"close":1657,"change":893,"percent_change":123,"volume":2053,"transactions":9,"vwap":1657},"2025-08-26",540600,{"date":2055,"open":1642,"high":1617,"low":1489,"close":1548,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1548},"2025-08-25",-0.54,-5.12,295100,{"date":2060,"open":1482,"high":1584,"low":1511,"close":1509,"change":1351,"percent_change":677,"volume":2061,"transactions":9,"vwap":1509},"2025-08-22",415200,{"date":2063,"open":1490,"high":1572,"low":1565,"close":1578,"change":108,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1578},"2025-08-21",2.35,478300,{"date":2067,"open":1565,"high":1631,"low":584,"close":2068,"change":893,"percent_change":398,"volume":2069,"transactions":9,"vwap":2068},"2025-08-20",10.21,338400,{"date":2071,"open":1972,"high":1473,"low":584,"close":1565,"change":1367,"percent_change":427,"volume":2072,"transactions":9,"vwap":1565},"2025-08-19",380700,{"date":2074,"open":1604,"high":1474,"low":1605,"close":2075,"change":1056,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-18",10.16,1.3,486500,{"date":2079,"open":1560,"high":1657,"low":1489,"close":1959,"change":1107,"percent_change":201,"volume":2080,"transactions":9,"vwap":1959},"2025-08-15",693400,{"date":2082,"open":1554,"high":1670,"low":1550,"close":1497,"change":1107,"percent_change":201,"volume":1822,"transactions":9,"vwap":1497},"2025-08-14",{"date":2084,"open":1955,"high":1542,"low":1459,"close":1560,"change":1528,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1560},"2025-08-13",3.18,407500,{"date":2088,"open":2028,"high":1468,"low":1795,"close":1997,"change":1914,"percent_change":1528,"volume":2089,"transactions":9,"vwap":1997},"2025-08-12",448300,{"date":2091,"open":1963,"high":1659,"low":2092,"close":2028,"change":1114,"percent_change":1998,"volume":2093,"transactions":9,"vwap":2028},"2025-08-11",9.71,540000,{"date":2095,"open":1813,"high":1524,"low":1813,"close":1963,"change":1781,"percent_change":1681,"volume":2096,"transactions":9,"vwap":1963},"2025-08-08",1093800,{"date":2098,"open":1721,"high":1727,"low":1796,"close":1702,"change":803,"percent_change":870,"volume":2099,"transactions":9,"vwap":1702},"2025-08-07",493800,{"date":2101,"open":1722,"high":1721,"low":1726,"close":1692,"change":893,"percent_change":176,"volume":2102,"transactions":9,"vwap":1692},"2025-08-06",263800,{"date":2104,"open":1692,"high":1815,"low":1820,"close":1744,"change":1367,"percent_change":243,"volume":2105,"transactions":9,"vwap":1744},"2025-08-05",311200,{"date":2107,"open":2108,"high":1699,"low":1769,"close":1701,"change":554,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1701},"2025-08-04",8.88,3.07,326500,{"date":2112,"open":1785,"high":1717,"low":1758,"close":1745,"change":1278,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1745},"2025-08-01",-2.44,612400,{"date":2116,"open":1722,"high":1707,"low":1902,"close":1753,"change":562,"percent_change":1930,"volume":2117,"transactions":9,"vwap":1753},"2025-07-31",427900,{"date":2119,"open":1713,"high":1804,"low":1744,"close":1796,"change":21,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1796},"2025-07-30",-2.48,312500,{"date":2123,"open":1861,"high":1802,"low":2124,"close":2125,"change":190,"percent_change":2056,"volume":2126,"transactions":9,"vwap":2125},"2025-07-29",9.2,9.28,325600,{"date":2128,"open":1467,"high":1467,"low":1830,"close":1848,"change":1108,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1848},"2025-07-28",-1.48,317200,{"date":2132,"open":1855,"high":1803,"low":1848,"close":1686,"change":1351,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1686},"2025-07-25",1.07,179100,{"date":2136,"open":1861,"high":1861,"low":2124,"close":1923,"change":562,"percent_change":594,"volume":2137,"transactions":9,"vwap":1923},"2025-07-24",257600,{"date":2139,"open":2140,"high":1686,"low":824,"close":1861,"change":153,"percent_change":1178,"volume":2141,"transactions":9,"vwap":1861},"2025-07-23",9.44,250400,{"date":2143,"open":1802,"high":2144,"low":1706,"close":1804,"change":731,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1804},"2025-07-22",9.52,-0.85,215800,{"date":2148,"open":1803,"high":2149,"low":1804,"close":2140,"change":1284,"percent_change":1284,"volume":2150,"transactions":9,"vwap":2140},"2025-07-21",9.56,295700,{"date":2152,"open":1666,"high":1666,"low":1804,"close":2140,"change":731,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2140},"2025-07-18",-0.84,366200,{"date":2156,"open":2140,"high":1859,"low":1918,"close":2144,"change":347,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2144},"2025-07-17",1.28,296300,{"date":2160,"open":1795,"high":1877,"low":2125,"close":1861,"change":153,"percent_change":1178,"volume":2161,"transactions":9,"vwap":1861},"2025-07-16",317800,{"date":2163,"open":1465,"high":1465,"low":1712,"close":1804,"change":21,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1804},"2025-07-15",-2.4,432600,{"date":2167,"open":1465,"high":1865,"low":2144,"close":1825,"change":1914,"percent_change":1528,"volume":2168,"transactions":9,"vwap":1825},"2025-07-14",506900,{"date":2170,"open":1460,"high":1483,"low":2144,"close":2149,"change":1930,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2149},"2025-07-11",-3.34,411000,{"date":2174,"open":2175,"high":2175,"low":1955,"close":1460,"change":456,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1460},"2025-07-10",10.11,-2.66,257500,{"date":2179,"open":1524,"high":1494,"low":1963,"close":2075,"change":1108,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2075},"2025-07-09",-1.36,226900,{"date":2183,"open":1988,"high":1517,"low":1474,"close":1484,"change":1210,"percent_change":1519,"volume":2184,"transactions":9,"vwap":1484},"2025-07-08",237400,{"date":2186,"open":1484,"high":1511,"low":1533,"close":1526,"change":1367,"percent_change":427,"volume":2187,"transactions":9,"vwap":1526},"2025-07-07",573900,{"date":2189,"open":1484,"high":1482,"low":1978,"close":1977,"change":347,"percent_change":1356,"volume":2190,"transactions":9,"vwap":1977},"2025-07-03",227300,{"date":2192,"open":1968,"high":1651,"low":1565,"close":1631,"change":553,"percent_change":54,"volume":2193,"transactions":9,"vwap":1631},"2025-07-02",421900,{"date":2195,"open":1955,"high":1599,"low":1459,"close":1599,"change":1236,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1599},"2025-07-01",2.83,506400,{"date":2199,"open":1540,"high":1548,"low":1866,"close":1939,"change":553,"percent_change":97,"volume":2200,"transactions":9,"vwap":1939},"2025-06-30",450000,{"date":2202,"open":1604,"high":1554,"low":1997,"close":1468,"change":759,"percent_change":1064,"volume":2203,"transactions":9,"vwap":1468},"2025-06-27",1438500,{"date":2205,"open":1948,"high":1611,"low":1887,"close":1987,"change":108,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1987},"2025-06-26",2.47,399000,{"date":2209,"open":1955,"high":1460,"low":1461,"close":1886,"change":1361,"percent_change":1940,"volume":2210,"transactions":9,"vwap":1886},"2025-06-25",311700,{"date":2212,"open":1886,"high":1550,"low":1865,"close":1496,"change":1056,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1496},"2025-06-24",1.34,391000,{"date":2216,"open":1795,"high":2092,"low":1918,"close":1871,"change":90,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1871},"2025-06-23",2.33,370100,{"date":2220,"open":1476,"high":1672,"low":1802,"close":1877,"change":759,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1877},"2025-06-20",-1.15,1315000,{"date":2224,"open":1886,"high":1549,"low":1475,"close":2225,"change":201,"percent_change":1306,"volume":2226,"transactions":9,"vwap":2225},"2025-06-18",9.57,294600,{"date":2228,"open":1865,"high":1489,"low":1887,"close":1948,"change":1284,"percent_change":1284,"volume":2229,"transactions":9,"vwap":1948},"2025-06-17",280800,{"date":2231,"open":2232,"high":1549,"low":1876,"close":1948,"change":553,"percent_change":97,"volume":2233,"transactions":9,"vwap":1948},"2025-06-16",9.75,321200,{"date":2235,"open":2037,"high":1460,"low":1865,"close":1886,"change":1305,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1886},"2025-06-13",-2.9,532700,{"date":2239,"open":1554,"high":1542,"low":584,"close":1548,"change":1361,"percent_change":1406,"volume":2240,"transactions":9,"vwap":1548},"2025-06-12",326400,{"date":2242,"open":2068,"high":1631,"low":1679,"close":1657,"change":759,"percent_change":1821,"volume":2243,"transactions":9,"vwap":1657},"2025-06-11",376100,{"date":2245,"open":1651,"high":1578,"low":1599,"close":2068,"change":739,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2068},"2025-06-10",-1.26,322100,{"date":2249,"open":1978,"high":1524,"low":1972,"close":1651,"change":330,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1651},"2025-06-09",0.78,328900,{"date":2253,"open":1987,"high":1658,"low":1468,"close":1474,"change":61,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1474},"2025-06-06",4.59,703500,{"date":2257,"open":1549,"high":584,"low":1860,"close":1496,"change":153,"percent_change":294,"volume":1994,"transactions":9,"vwap":1496},"2025-06-05",{"date":2259,"open":1877,"high":1549,"low":1877,"close":1948,"change":1528,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1948},"2025-06-04",3.28,465700,{"date":2263,"open":1802,"high":2225,"low":1848,"close":1877,"change":153,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1877},"2025-06-03",0.42,253200,{"date":2267,"open":1855,"high":1465,"low":1713,"close":1671,"change":1914,"percent_change":573,"volume":2268,"transactions":9,"vwap":1671},"2025-06-02",429700,{"date":2270,"open":1707,"high":1802,"low":1717,"close":1855,"change":1805,"percent_change":1345,"volume":2271,"transactions":9,"vwap":1855},"2025-05-30",1405700,{"date":2273,"open":1685,"high":1713,"low":1707,"close":1727,"change":562,"percent_change":1930,"volume":2274,"transactions":9,"vwap":1727},"2025-05-29",283000,{"date":2276,"open":1802,"high":1803,"low":1813,"close":1844,"change":1441,"percent_change":2003,"volume":2277,"transactions":9,"vwap":1844},"2025-05-28",275600,{"date":2279,"open":1867,"high":2149,"low":2280,"close":1877,"change":803,"percent_change":870,"volume":2281,"transactions":9,"vwap":1877},"2025-05-27",9.17,397700,{"date":2283,"open":1666,"high":1887,"low":2140,"close":1795,"change":1441,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1795},"2025-05-23",-2.58,270700,{"date":2287,"open":1475,"high":1549,"low":1849,"close":1865,"change":1222,"percent_change":1328,"volume":2288,"transactions":9,"vwap":1865},"2025-05-22",329500,{"date":2290,"open":1860,"high":2291,"low":1877,"close":1867,"change":1278,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1867},"2025-05-21",9.74,-2.25,425200,{"date":2295,"open":1997,"high":1549,"low":1871,"close":1948,"change":562,"percent_change":1033,"volume":2296,"transactions":9,"vwap":1948},"2025-05-20",383200,{"date":2298,"open":1475,"high":1468,"low":1803,"close":1549,"change":1914,"percent_change":1528,"volume":2299,"transactions":9,"vwap":1549},"2025-05-19",431200,{"date":2301,"open":1476,"high":1948,"low":2144,"close":1948,"change":347,"percent_change":1734,"volume":2302,"transactions":9,"vwap":1948},"2025-05-16",428100,{"date":2304,"open":2029,"high":1871,"low":2144,"close":1672,"change":553,"percent_change":535,"volume":2305,"transactions":9,"vwap":1672},"2025-05-15",396300,{"date":2307,"open":2092,"high":2092,"low":1867,"close":1666,"change":1361,"percent_change":359,"volume":2308,"transactions":9,"vwap":1666},"2025-05-14",599000,{"date":2310,"open":1948,"high":1460,"low":1859,"close":1887,"change":731,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1887},"2025-05-13",-0.82,574900,{"date":2314,"open":1565,"high":1559,"low":1860,"close":1948,"change":1914,"percent_change":1528,"volume":2315,"transactions":9,"vwap":1948},"2025-05-12",671300,{"date":2317,"open":2318,"high":2318,"low":1871,"close":2291,"change":2319,"percent_change":1609,"volume":2320,"transactions":9,"vwap":2291},"2025-05-09",11.39,0.93,1478600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1746,"change":835,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1746},"2025-05-08",8.51,8.85,8.47,4.14,425100,{"date":2329,"open":2330,"high":27,"low":2331,"close":2332,"change":1351,"percent_change":118,"volume":2333,"transactions":9,"vwap":2332},"2025-05-07",8.45,8.38,8.46,253000,{"date":2335,"open":2336,"high":2332,"low":449,"close":2337,"change":1580,"percent_change":173,"volume":2338,"transactions":9,"vwap":2337},"2025-05-06",8.3,8.36,215700,{"date":2340,"open":2341,"high":2330,"low":2341,"close":2342,"change":1543,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-05",8.16,8.42,2.18,292800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":83,"percent_change":2021,"volume":2351,"transactions":9,"vwap":2350},"2025-05-02",8.17,8.29,8.14,8.24,390400,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":632,"volume":2358,"transactions":9,"vwap":2356},"2025-05-01",8.33,8.07,8.1,-0.18,426400,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-04-30",8.4,8.22,8.28,-0.24,-2.82,301200,{"date":2368,"open":2336,"high":2369,"low":2336,"close":2370,"change":1222,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-04-29",8.59,8.52,1.79,340800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":553,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-04-28",8.35,8.43,8.2,8.37,0.6,302800,{"date":2382,"open":2383,"high":2384,"low":2377,"close":2384,"change":993,"percent_change":108,"volume":2385,"transactions":9,"vwap":2384},"2025-04-25",8.25,8.32,184100,{"date":183,"open":179,"high":2387,"low":179,"close":2336,"change":752,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2336},8.31,3.23,302500]