[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BXDC":3,"homepage-market-summary":30,"stock-historical-BXDC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BXDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Blackstone Digital Infrastructure Trust Inc.","NYSE",null,"REAL ESTATE","Blackstone Digital Infrastructure Trust Inc is a newly formed real estate investment trust (REIT). The company's focus is on acquiring and owning newly-constructed, income-generating, stabilized data center properties in the United States leased to investment-grade hyperscale tenants on long-term contracts.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.27,17.51,17.82,17.23,17.28,-0.01,-0.06,2229938.565057,22704,17.4035,22.9,16.945,1489810.4134609285,5.5,98,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":13},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1489810,146001420.519171,-12.82,"2026-05-14",[179,180,188,199,210,221,232,242,252,261,272,281,292,302,313,323,334,345,355,366,376,386,396,404,413,422,433,441,451,461,472,482,492,502,510,518,528,538,548,557,565,574,581,589,598,608,615,624,634,644,652,660,668,675,684,691,696,701,708,714,721,726,734,739,747,756,763,771,780,788,794,798,804,812,821,829,837,844,851,859,866,872,879,887,893,897,900,905,911,919,925,933,939,945,951,958,964,968],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":26,"close":19,"change":21,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",17.35,17.6,-0.35,2712104.530452,19425,17.297,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",17.63,17.696,17.21,17.34,-0.32,-1.81,2442438.410197,19842,17.3779,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",18.08,18.3,17.52,17.66,-0.47,-2.59,4426526.209347,26167,17.8054,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",19.01,19.15,17.95,18.13,-0.95,-4.98,3022812.160291,27508,18.2921,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",19.41,19.67,18.48,19.08,-0.49,-2.5,2684374.398678,26853,18.9034,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":121,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",19.42,19.65,19.24,19.57,1.29,2212184.783495,17033,19.4849,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":73,"volume":249,"transactions":250,"vwap":251},"2026-09-23",19.37,19.49,19.12,19.32,-0.21,1160763.334967,13706,19.2979,{"date":253,"open":247,"high":254,"low":255,"close":256,"change":257,"percent_change":60,"volume":258,"transactions":259,"vwap":260},"2026-09-22",19.63,19.1,19.53,0.23,2399604.963445,17790,19.4687,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",19.45,19.8,19.26,19.3,-0.03,-0.16,2197144.628556,17699,19.4091,{"date":273,"open":274,"high":264,"low":275,"close":276,"change":248,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",19.62,19.305,19.33,-1.07,17411479.849146,23550,19.3528,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",19.51,19.94,19.235,19.54,0.04,0.21,2555150.804198,19739,19.5151,{"date":293,"open":223,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",20.31,19.31,19.5,0.12,0.62,2479322.60961,21569,19.6624,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",19.55,19.71,19.22,19.38,-0.14,-0.72,1564906.316059,17907,19.3858,{"date":314,"open":315,"high":316,"low":263,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",19.95,20,19.52,-0.38,-1.91,1669582.891519,20475,19.6451,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",19.81,20.19,19.78,19.9,0.22,1.12,1150536.922839,16450,20.0022,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",20.14,20.32,19.66,19.68,-0.46,-2.28,1246271.759821,20883,19.9217,{"date":346,"open":347,"high":348,"low":349,"close":336,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",20.27,20.45,20.11,-0.15,-0.74,1047133.123982,18514,20.2007,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",20.3,20.66,20.23,20.29,-0.04,-0.2,1060703.430303,16063,20.4164,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":277,"volume":373,"transactions":374,"vwap":375},"2026-09-04",20.44,20.72,20.25,20.33,-0.22,862256.9216,11853,20.4369,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":141,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",20.41,20.59,20.24,20.55,1.58,802827.572787,12170,20.4471,{"date":387,"open":388,"high":389,"low":390,"close":359,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",20.5,20.78,20.12,-0.07,-0.34,828020.944586,14077,20.2928,{"date":397,"open":316,"high":398,"low":316,"close":357,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",20.61,0.24,1.2,908303.772293,13155,20.3323,{"date":405,"open":315,"high":337,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",19.84,20.06,0.11,0.55,2643436.760687,11761,20.0959,{"date":414,"open":368,"high":415,"low":416,"close":315,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",20.6,19.89,-0.51,-2.49,782036.760261,10161,20.1315,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",20.82,21.12,20.4,20.46,-0.57,-2.71,652282.078352,9827,20.6421,{"date":434,"open":415,"high":435,"low":415,"close":436,"change":151,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",21.27,21.03,1.69,747464.891145,10004,21.1021,{"date":442,"open":443,"high":444,"low":379,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",20.89,21.2,20.68,-0.29,-1.38,920614.83661,12171,20.7815,{"date":452,"open":453,"high":454,"low":360,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",20.39,21,20.97,0.43,2.09,906901.240572,11827,20.8187,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",20.01,20.62,19.8134,20.54,0.61,3.06,1211897.169477,11599,20.4359,{"date":473,"open":474,"high":475,"low":264,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",20.08,20.292,19.93,-0.08,-0.4,675830.962944,11555,19.9891,{"date":483,"open":484,"high":485,"low":486,"close":463,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",20.48,20.56,19.64,-0.66,-3.19,1034046.793795,13255,19.9472,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",20.37,20.91,20.67,0.34,1.67,652893.695458,11020,20.7335,{"date":503,"open":455,"high":504,"low":337,"close":371,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",21.0375,-0.64,-3.05,337584.036309,5966,20.5155,{"date":511,"open":484,"high":512,"low":513,"close":455,"change":409,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",21.02,20.1,2.69,722526.940894,8919,20.7612,{"date":519,"open":348,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",20.7,20.305,20.42,0.08,0.39,440973.249485,9111,20.4868,{"date":529,"open":530,"high":453,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",20.13,20.07,20.34,0.29,1.45,475703.653509,8012,20.2615,{"date":539,"open":540,"high":380,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",19.87,19.82,20.05,0.17,0.86,481009.728279,10430,20.1291,{"date":549,"open":284,"high":530,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",19.7,19.88,-0.12,-0.6,470375.874057,9336,19.9614,{"date":558,"open":416,"high":559,"low":560,"close":316,"change":288,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",20.28,19.85,1.06,522400.417504,7608,20.0464,{"date":566,"open":316,"high":567,"low":568,"close":569,"change":248,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",20.49,19.525,19.79,-1.05,750759.072228,9872,19.7254,{"date":575,"open":348,"high":576,"low":540,"close":316,"change":362,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",20.789,-0.99,590571.54604,8040,20.0387,{"date":582,"open":583,"high":583,"low":407,"close":584,"change":227,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",20.85,20.2,-2.37,850322.262548,10233,20.2626,{"date":590,"open":591,"high":592,"low":294,"close":593,"change":552,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",21.01,21.15,20.69,-0.58,796076.019499,7450,20.6994,{"date":599,"open":600,"high":455,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",20.83,20.47,20.81,0.19,0.92,774661.462086,9317,20.8084,{"date":609,"open":326,"high":600,"low":390,"close":464,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",0.52,2.59,668820.345873,9501,20.6031,{"date":616,"open":617,"high":618,"low":551,"close":513,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",20.51,21.005,-0.53,-2.57,695751.424422,7387,20.0691,{"date":625,"open":626,"high":627,"low":522,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",21.17,21.49,20.63,-0.41,-1.95,663536.500554,9632,20.7232,{"date":635,"open":636,"high":637,"low":593,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",21.35,21.77,21.04,-0.31,-1.45,701686.266029,8637,21.1059,{"date":645,"open":378,"high":646,"low":378,"close":636,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",21.53,0.79,3.84,1359515.691587,11713,21.2849,{"date":653,"open":316,"high":464,"low":654,"close":485,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",19.92,0.41,2.03,1901196.897216,18214,20.3393,{"date":661,"open":380,"high":522,"low":540,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",20.15,0.13,0.65,1554755.593612,13594,20.0673,{"date":669,"open":370,"high":348,"low":670,"close":671,"change":552,"percent_change":553,"volume":672,"transactions":673,"vwap":674},"2026-07-21",19.86,20.02,906255.379859,10537,20.0831,{"date":676,"open":677,"high":678,"low":296,"close":336,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",19.74,20.22,0.5,2.55,693844.065052,9462,20.0154,{"date":685,"open":686,"high":687,"low":688,"close":486,"change":689,"percent_change":487,"volume":690,"transactions":9,"vwap":486},"2026-07-17",19.48,19.97,19.2,-0.13,623500,{"date":692,"open":559,"high":593,"low":224,"close":693,"change":309,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-16",19.77,-3.51,1850000,{"date":697,"open":698,"high":636,"low":532,"close":567,"change":639,"percent_change":699,"volume":700,"transactions":9,"vwap":567},"2026-07-15",20.74,-1.49,449100,{"date":702,"open":703,"high":455,"low":388,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-14",20.87,20.8,0.02,0.1,344900,{"date":709,"open":710,"high":711,"low":445,"close":389,"change":553,"percent_change":712,"volume":713,"transactions":9,"vwap":389},"2026-07-13",21.36,21.45,-2.81,510800,{"date":715,"open":444,"high":716,"low":717,"close":718,"change":141,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",21.65,21.07,21.38,1.52,321500,{"date":722,"open":485,"high":425,"low":485,"close":723,"change":53,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",21.059999,2.38,330600,{"date":727,"open":496,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",20.94,20.36,20.57,-0.3,-1.44,771800,{"date":735,"open":636,"high":646,"low":704,"close":703,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":703},"2026-07-07",-0.28,-1.32,279900,{"date":740,"open":741,"high":742,"low":743,"close":592,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":592},"2026-07-06",22.2,22.25,20.93,-0.8,-3.64,1517900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",22,22.1,21.56,21.95,0.18,0.83,598000,{"date":757,"open":758,"high":759,"low":760,"close":637,"change":761,"percent_change":664,"volume":762,"transactions":9,"vwap":637},"2026-07-01",21.4,21.89,21.14,0.14,821400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":477,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-30",21.51,21.78,21.23,21.63,-0.37,786300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",21.91,22.07,21.62,21.71,-0.18,-0.82,972000,{"date":781,"open":782,"high":783,"low":784,"close":759,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":759},"2026-06-26",21.54,22.33,21.46,0.33,1.53,748800,{"date":789,"open":790,"high":749,"low":791,"close":751,"change":705,"percent_change":792,"volume":793,"transactions":9,"vwap":751},"2026-06-25",21.57,21.09,0.09,1328400,{"date":795,"open":750,"high":742,"low":592,"close":782,"change":446,"percent_change":796,"volume":797,"transactions":9,"vwap":782},"2026-06-24",-1.33,1104900,{"date":799,"open":790,"high":800,"low":626,"close":801,"change":288,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",21.99,21.83,0.97,669800,{"date":805,"open":806,"high":807,"low":808,"close":775,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":775},"2026-06-22",21.96,22.64,21.32,-0.52,-2.35,1016200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",20.99,22.38,20.64,22.14,1.42,6.85,7941200,{"date":822,"open":823,"high":824,"low":825,"close":369,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":369},"2026-06-17",21.47,21.74,20.71,-0.98,-4.52,544300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":141,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-16",21.44,21.86,21.3,21.7,1.5,572100,{"date":838,"open":839,"high":749,"low":840,"close":718,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":718},"2026-06-15",21.87,21.21,-0.39,-1.79,415800,{"date":845,"open":846,"high":847,"low":790,"close":637,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":637},"2026-06-12",22.27,22.65,-0.55,-2.46,599400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":126,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-11",21.97,22.43,21.39,22.32,1.82,833600,{"date":860,"open":854,"high":861,"low":862,"close":863,"change":841,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",22.49,21.76,21.92,-1.75,722300,{"date":867,"open":749,"high":868,"low":869,"close":870,"change":408,"percent_change":679,"volume":871,"transactions":9,"vwap":870},"2026-06-09",22.39,21.72,22.31,1119900,{"date":873,"open":874,"high":875,"low":752,"close":741,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":741},"2026-06-08",22.09,22.72,0.36,1.65,1214900,{"date":880,"open":881,"high":750,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",21.93,21.41,21.84,-0.26,-1.18,547300,{"date":888,"open":889,"high":890,"low":646,"close":750,"change":876,"percent_change":891,"volume":892,"transactions":9,"vwap":750},"2026-06-04",21.9,22.37,1.66,493900,{"date":894,"open":853,"high":750,"low":833,"close":824,"change":268,"percent_change":895,"volume":896,"transactions":9,"vwap":824},"2026-06-03",-0.73,421500,{"date":898,"open":790,"high":874,"low":718,"close":889,"change":497,"percent_change":382,"volume":899,"transactions":9,"vwap":889},"2026-06-02",595100,{"date":901,"open":902,"high":903,"low":512,"close":751,"change":391,"percent_change":194,"volume":904,"transactions":9,"vwap":751},"2026-06-01",21.75,22.059999,628700,{"date":906,"open":907,"high":908,"low":840,"close":768,"change":487,"percent_change":909,"volume":910,"transactions":9,"vwap":768},"2026-05-29",22.35,22.5,-2.96,1248500,{"date":912,"open":774,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",22.46,21.6,22.29,0.27,1.23,1401200,{"date":920,"open":646,"high":774,"low":921,"close":922,"change":916,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-27",21.33,22.02,1.24,544600,{"date":926,"open":927,"high":928,"low":929,"close":902,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":902},"2026-05-26",22.21,22.4,21.66,-0.25,-1.14,664500,{"date":934,"open":935,"high":928,"low":936,"close":749,"change":937,"percent_change":400,"volume":938,"transactions":9,"vwap":749},"2026-05-22",21.55,21.5,0.26,826600,{"date":940,"open":941,"high":941,"low":929,"close":824,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":824},"2026-05-21",22.44,-0.48,-2.16,797200,{"date":946,"open":947,"high":25,"low":512,"close":948,"change":552,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-20",22.6,22.22,-0.54,2773500,{"date":952,"open":716,"high":953,"low":833,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",22.45,22.34,0.89,4.15,3598200,{"date":959,"open":357,"high":960,"low":662,"close":711,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":711},"2026-05-18",21.69,1.35,6.72,3368800,{"date":965,"open":328,"high":357,"low":325,"close":513,"change":533,"percent_change":966,"volume":967,"transactions":9,"vwap":513},"2026-05-15",1.46,3216100,{"date":177,"open":316,"high":316,"low":969,"close":325,"change":970,"percent_change":216,"volume":971,"transactions":9,"vwap":325},19.6,-0.19,10206300]