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