[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBRG":3,"homepage-market-summary":32,"stock-historical-DBRG":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DBRG","2026-09-29",{"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},"DigitalBridge Group, Inc.","NYSE",null,"INVESTMENT ADVICE","DigitalBridge Group Inc is a developer of alternative asset manager dedicated to investing in digital infrastructure. The company's platform invests in and operates businesses across the digital ecosystem, including cell towers, data centres, fiber, small cells, and edge infrastructure, to provide clients with funds for digital infrastructure real estate infrastructure.","303","Boca Raton, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.25,0.04,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":20,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},16,15.99,15.98,0.02,0.13,4812160.396351,4861,15.9974,8.94,4429258.554788101,100,3082,{"status":33,"indices":34,"watchlist":79,"sectors":101,"benchmarks":156},"success",[35,44,51,58,65,72],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"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","2026-10-02",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":41,"sparkline":57,"date":43},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":41,"sparkline":64,"date":43},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":41,"sparkline":71,"date":43},"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":43},"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":41,"sparkline":86,"date":43},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":41,"sparkline":93,"date":43},"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":41,"sparkline":100,"date":43},"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",[102,107,112,117,122,126,131,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":41},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":41},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":16,"price":125,"is_up":41},"Consumer Staples","XLP",80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":92,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":70,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":20,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},7.635,3795464,1385344363.032661,105.92,"2025-04-16",[184,185,192,197,203,210,216,223,233,242,249,256,262,269,275,280,285,291,297,302,307,312,317,322,327,332,339,344,348,354,359,364,370,375,380,385,389,394,399,404,411,419,424,431,437,442,449,454,459,464,469,476,480,484,491,495,501,504,507,510,513,517,520,523,526,529,534,538,541,546,550,553,556,559,562,565,569,572,577,580,583,586,590,593,597,602,605,608,611,614,617,620,624,627,630,634,638,642,645,648,651,655,661,667,671,676,679,684,688,691,694,697,700,703,706,709,712,715,718,721,725,732,738,743,747,750,755,760,764,767,770,774,779,784,788,793,796,799,802,806,810,813,816,820,823,826,830,833,836,839,843,846,849,852,855,859,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,918,922,925,929,932,935,938,941,944,947,951,955,960,965,970,975,984,992,1000,1009,1016,1023,1031,1040,1048,1055,1063,1070,1076,1084,1092,1101,1109,1116,1124,1130,1136,1142,1150,1155,1161,1169,1177,1185,1192,1200,1209,1217,1225,1233,1241,1249,1256,1265,1274,1282,1289,1298,1305,1311,1320,1328,1335,1343,1351,1360,1366,1373,1381,1388,1395,1400,1407,1412,1418,1424,1430,1436,1442,1446,1451,1457,1463,1469,1475,1480,1486,1492,1499,1504,1512,1517,1525,1533,1539,1545,1549,1555,1562,1566,1571,1577,1583,1590,1596,1602,1608,1614,1619,1626,1631,1636,1644,1650,1657,1664,1670,1676,1682,1689,1694,1699,1705,1711,1716,1720,1726,1731,1737,1741,1747,1752,1758,1762,1769,1774,1779,1786,1792,1796,1804,1810,1816,1822,1828,1832,1837,1842,1848,1854,1861,1868,1875,1881,1887,1891,1895,1900,1904,1908,1912,1917,1923,1928,1934,1939,1944,1949,1955,1960,1965,1971,1976,1981,1989,1996,2003,2011,2019,2023,2027,2034,2041,2048,2054,2062,2068,2075,2083,2090,2099],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":21,"high":187,"low":22,"close":22,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-28",15.992,0,3900031.481274,7733,15.9862,{"date":193,"open":22,"high":21,"low":22,"close":22,"change":188,"percent_change":188,"volume":194,"transactions":195,"vwap":196},"2026-09-25",4402091.776479,8690,15.988,{"date":198,"open":22,"high":20,"low":22,"close":22,"change":115,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-24",-0.06,3469880.66883,7518,15.9871,{"date":204,"open":21,"high":20,"low":205,"close":21,"change":206,"percent_change":110,"volume":207,"transactions":208,"vwap":209},"2026-09-23",15.975,0.01,8216739.229415,9537,15.986,{"date":211,"open":21,"high":21,"low":212,"close":22,"change":110,"percent_change":149,"volume":213,"transactions":214,"vwap":215},"2026-09-22",15.97,30013846.13008,14554,15.9908,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":17,"percent_change":16,"volume":220,"transactions":221,"vwap":222},"2026-09-21",15.88,15.92,2607285.83896,7715,15.9145,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-18",15.89,15.91,15.875,-0.03,-0.19,3816908.189015,11108,15.8825,{"date":234,"open":235,"high":226,"low":236,"close":226,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-17",15.9,15.87,0.03,0.19,2319124.692183,7451,15.8968,{"date":243,"open":244,"high":225,"low":245,"close":218,"change":23,"percent_change":24,"volume":246,"transactions":247,"vwap":248},"2026-09-16",15.86,15.84,7113074.10304,9530,15.8706,{"date":250,"open":235,"high":226,"low":245,"close":244,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-15",-0.05,-0.31,9788114.831331,11732,15.8761,{"date":257,"open":235,"high":258,"low":235,"close":226,"change":206,"percent_change":110,"volume":259,"transactions":260,"vwap":261},"2026-09-14",15.94,4450685.985677,8638,15.9215,{"date":263,"open":219,"high":219,"low":218,"close":235,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-11",-0.02,-0.13,10236794.609552,9845,15.9042,{"date":270,"open":219,"high":271,"low":219,"close":219,"change":188,"percent_change":188,"volume":272,"transactions":273,"vwap":274},"2026-09-10",15.93,1667822.395724,5227,15.921,{"date":276,"open":219,"high":258,"low":219,"close":219,"change":188,"percent_change":188,"volume":277,"transactions":278,"vwap":279},"2026-09-09",1979932.423489,7142,15.9248,{"date":281,"open":219,"high":271,"low":226,"close":219,"change":115,"percent_change":199,"volume":282,"transactions":283,"vwap":284},"2026-09-08",3974479.742705,7353,15.9175,{"date":286,"open":258,"high":287,"low":226,"close":271,"change":115,"percent_change":199,"volume":288,"transactions":289,"vwap":290},"2026-09-04",15.95,2450331.736893,7722,15.9296,{"date":292,"open":293,"high":293,"low":258,"close":258,"change":228,"percent_change":229,"volume":294,"transactions":295,"vwap":296},"2026-09-03",15.96,1921910.247755,5643,15.9477,{"date":298,"open":271,"high":212,"low":219,"close":212,"change":110,"percent_change":149,"volume":299,"transactions":300,"vwap":301},"2026-09-02",2617259.244499,8820,15.9505,{"date":303,"open":219,"high":271,"low":218,"close":226,"change":188,"percent_change":188,"volume":304,"transactions":305,"vwap":306},"2026-09-01",5692092.141533,8811,15.9096,{"date":308,"open":271,"high":258,"low":226,"close":226,"change":264,"percent_change":265,"volume":309,"transactions":310,"vwap":311},"2026-08-31",3168979.573964,7123,15.9152,{"date":313,"open":212,"high":212,"low":226,"close":271,"change":228,"percent_change":229,"volume":314,"transactions":315,"vwap":316},"2026-08-28",5589937.361706,6803,15.9519,{"date":318,"open":293,"high":212,"low":293,"close":293,"change":115,"percent_change":199,"volume":319,"transactions":320,"vwap":321},"2026-08-27",2725499.152506,4171,15.9628,{"date":323,"open":212,"high":212,"low":293,"close":212,"change":188,"percent_change":188,"volume":324,"transactions":325,"vwap":326},"2026-08-26",4590692.228582,6314,15.9652,{"date":328,"open":22,"high":22,"low":293,"close":212,"change":115,"percent_change":199,"volume":329,"transactions":330,"vwap":331},"2026-08-25",8709088.812618,6306,15.9747,{"date":333,"open":219,"high":22,"low":235,"close":22,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",0.05,0.31,7898838.464717,8980,15.9575,{"date":340,"open":271,"high":258,"low":219,"close":271,"change":23,"percent_change":24,"volume":341,"transactions":342,"vwap":343},"2026-08-21",3207737.332682,7050,15.9314,{"date":345,"open":226,"high":271,"low":226,"close":226,"change":115,"percent_change":199,"volume":346,"transactions":347,"vwap":284},"2026-08-20",3407183.853492,6371,{"date":349,"open":350,"high":271,"low":235,"close":219,"change":206,"percent_change":110,"volume":351,"transactions":352,"vwap":353},"2026-08-19",15.905,1896733.164967,7090,15.9135,{"date":355,"open":226,"high":212,"low":235,"close":226,"change":188,"percent_change":188,"volume":356,"transactions":357,"vwap":358},"2026-08-18",3364834.98138,7406,15.9148,{"date":360,"open":219,"high":219,"low":226,"close":226,"change":115,"percent_change":199,"volume":361,"transactions":362,"vwap":363},"2026-08-17",2563178.825785,5761,15.9131,{"date":365,"open":219,"high":366,"low":226,"close":219,"change":206,"percent_change":110,"volume":367,"transactions":368,"vwap":369},"2026-08-14",15.945,1540245.65441,5356,15.9229,{"date":371,"open":287,"high":287,"low":235,"close":226,"change":264,"percent_change":265,"volume":372,"transactions":373,"vwap":374},"2026-08-13",1225366.554637,4626,15.9257,{"date":376,"open":258,"high":258,"low":219,"close":271,"change":115,"percent_change":199,"volume":377,"transactions":378,"vwap":379},"2026-08-12",4907164.486987,4743,15.929,{"date":381,"open":271,"high":258,"low":226,"close":258,"change":206,"percent_change":110,"volume":382,"transactions":383,"vwap":384},"2026-08-11",2738770.841053,6814,15.928,{"date":386,"open":271,"high":287,"low":226,"close":271,"change":115,"percent_change":199,"volume":387,"transactions":388,"vwap":379},"2026-08-10",2903159.135139,7055,{"date":390,"open":271,"high":287,"low":271,"close":258,"change":188,"percent_change":188,"volume":391,"transactions":392,"vwap":393},"2026-08-07",3187628.374083,6592,15.9377,{"date":395,"open":271,"high":287,"low":226,"close":258,"change":23,"percent_change":24,"volume":396,"transactions":397,"vwap":398},"2026-08-06",5640723.018921,9920,15.938,{"date":400,"open":236,"high":287,"low":244,"close":219,"change":334,"percent_change":144,"volume":401,"transactions":402,"vwap":403},"2026-08-05",4999734.30239,11261,15.9249,{"date":405,"open":406,"high":235,"low":407,"close":236,"change":17,"percent_change":16,"volume":408,"transactions":409,"vwap":410},"2026-08-04",15.83,15.81,4598255.08226,10066,15.8439,{"date":412,"open":245,"high":244,"low":413,"close":406,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-03",15.82,-0.04,-0.25,3333936.608121,8142,15.8432,{"date":420,"open":406,"high":236,"low":406,"close":236,"change":23,"percent_change":24,"volume":421,"transactions":422,"vwap":423},"2026-07-31",5739317.803002,8281,15.8471,{"date":425,"open":426,"high":426,"low":427,"close":426,"change":237,"percent_change":238,"volume":428,"transactions":429,"vwap":430},"2026-07-30",15.85,15.805,1618786.306733,5235,15.8426,{"date":432,"open":426,"high":426,"low":433,"close":413,"change":228,"percent_change":229,"volume":434,"transactions":435,"vwap":436},"2026-07-29",15.8,3379246.570671,6491,15.8325,{"date":438,"open":244,"high":244,"low":413,"close":426,"change":264,"percent_change":265,"volume":439,"transactions":440,"vwap":441},"2026-07-28",3514383.065878,9425,15.8468,{"date":443,"open":218,"high":444,"low":445,"close":236,"change":228,"percent_change":229,"volume":446,"transactions":447,"vwap":448},"2026-07-27",15.915,15.865,1810529.812815,6840,15.8801,{"date":450,"open":244,"high":219,"low":406,"close":235,"change":110,"percent_change":149,"volume":451,"transactions":452,"vwap":453},"2026-07-24",7242534.665743,10251,15.8888,{"date":455,"open":407,"high":244,"low":433,"close":245,"change":237,"percent_change":238,"volume":456,"transactions":457,"vwap":458},"2026-07-23",1950184.763531,7583,15.8281,{"date":460,"open":426,"high":426,"low":427,"close":407,"change":228,"percent_change":229,"volume":461,"transactions":462,"vwap":463},"2026-07-22",1479171.204995,7542,15.8149,{"date":465,"open":245,"high":244,"low":407,"close":245,"change":237,"percent_change":238,"volume":466,"transactions":467,"vwap":468},"2026-07-21",3027674.520981,6885,15.842,{"date":470,"open":471,"high":413,"low":472,"close":407,"change":206,"percent_change":110,"volume":473,"transactions":474,"vwap":475},"2026-07-20",15.79,15.78,1180780.643127,5660,15.8039,{"date":477,"open":478,"high":433,"low":478,"close":433,"change":23,"percent_change":24,"volume":479,"transactions":9,"vwap":433},"2026-07-17",15.75,2084400,{"date":481,"open":482,"high":471,"low":482,"close":472,"change":23,"percent_change":24,"volume":483,"transactions":9,"vwap":472},"2026-07-16",15.74,1235600,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":237,"percent_change":238,"volume":490,"transactions":9,"vwap":489},"2026-07-15",15.73,15.77,15.72,15.76,2059800,{"date":492,"open":486,"high":478,"low":493,"close":486,"change":17,"percent_change":16,"volume":494,"transactions":9,"vwap":486},"2026-07-14",15.68,2434100,{"date":496,"open":482,"high":489,"low":493,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-07-13",15.69,-0.08,-0.51,3844900,{"date":502,"open":487,"high":472,"low":488,"close":487,"change":23,"percent_change":24,"volume":503,"transactions":9,"vwap":487},"2026-07-10",3278500,{"date":505,"open":472,"high":472,"low":478,"close":478,"change":188,"percent_change":188,"volume":506,"transactions":9,"vwap":478},"2026-07-09",4359000,{"date":508,"open":489,"high":487,"low":478,"close":478,"change":264,"percent_change":265,"volume":509,"transactions":9,"vwap":478},"2026-07-08",3463900,{"date":511,"open":487,"high":472,"low":478,"close":487,"change":115,"percent_change":199,"volume":512,"transactions":9,"vwap":487},"2026-07-07",4551900,{"date":514,"open":472,"high":515,"low":487,"close":472,"change":188,"percent_change":188,"volume":516,"transactions":9,"vwap":472},"2026-07-06",15.795,2493100,{"date":518,"open":433,"high":433,"low":487,"close":472,"change":206,"percent_change":110,"volume":519,"transactions":9,"vwap":472},"2026-07-02",2482700,{"date":521,"open":433,"high":433,"low":489,"close":487,"change":115,"percent_change":199,"volume":522,"transactions":9,"vwap":487},"2026-07-01",4153800,{"date":524,"open":413,"high":413,"low":489,"close":472,"change":264,"percent_change":265,"volume":525,"transactions":9,"vwap":472},"2026-06-30",11325700,{"date":527,"open":433,"high":433,"low":482,"close":433,"change":188,"percent_change":188,"volume":528,"transactions":9,"vwap":433},"2026-06-29",1619100,{"date":530,"open":488,"high":433,"low":488,"close":433,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":433},"2026-06-26",0.08,0.51,4018400,{"date":535,"open":489,"high":489,"low":536,"close":488,"change":115,"percent_change":199,"volume":537,"transactions":9,"vwap":488},"2026-06-25",15.7,2499700,{"date":539,"open":489,"high":489,"low":486,"close":486,"change":228,"percent_change":229,"volume":540,"transactions":9,"vwap":486},"2026-06-24",1776200,{"date":542,"open":543,"high":489,"low":544,"close":489,"change":17,"percent_change":16,"volume":545,"transactions":9,"vwap":489},"2026-06-23",15.745,15.71,1245000,{"date":547,"open":482,"high":471,"low":536,"close":488,"change":251,"percent_change":548,"volume":549,"transactions":9,"vwap":488},"2026-06-22",-0.32,5063300,{"date":551,"open":482,"high":487,"low":488,"close":487,"change":110,"percent_change":149,"volume":552,"transactions":9,"vwap":487},"2026-06-18",1986600,{"date":554,"open":482,"high":489,"low":536,"close":544,"change":251,"percent_change":548,"volume":555,"transactions":9,"vwap":544},"2026-06-17",3121500,{"date":557,"open":489,"high":487,"low":497,"close":489,"change":17,"percent_change":16,"volume":558,"transactions":9,"vwap":489},"2026-06-16",2087100,{"date":560,"open":544,"high":489,"low":544,"close":488,"change":206,"percent_change":110,"volume":561,"transactions":9,"vwap":488},"2026-06-15",1688400,{"date":563,"open":536,"high":482,"low":536,"close":544,"change":206,"percent_change":110,"volume":564,"transactions":9,"vwap":544},"2026-06-12",1759400,{"date":566,"open":536,"high":486,"low":567,"close":536,"change":23,"percent_change":24,"volume":568,"transactions":9,"vwap":536},"2026-06-11",15.67,1960500,{"date":570,"open":567,"high":497,"low":567,"close":493,"change":264,"percent_change":265,"volume":571,"transactions":9,"vwap":493},"2026-06-10",1659500,{"date":573,"open":574,"high":536,"low":574,"close":536,"change":17,"percent_change":575,"volume":576,"transactions":9,"vwap":536},"2026-06-09",15.66,0.26,2505900,{"date":578,"open":574,"high":567,"low":574,"close":574,"change":188,"percent_change":188,"volume":579,"transactions":9,"vwap":574},"2026-06-08",2557600,{"date":581,"open":574,"high":493,"low":574,"close":574,"change":115,"percent_change":199,"volume":582,"transactions":9,"vwap":574},"2026-06-05",1610200,{"date":584,"open":574,"high":493,"low":574,"close":567,"change":188,"percent_change":188,"volume":585,"transactions":9,"vwap":567},"2026-06-04",947600,{"date":587,"open":574,"high":497,"low":588,"close":567,"change":188,"percent_change":188,"volume":589,"transactions":9,"vwap":567},"2026-06-03",15.65,2317500,{"date":591,"open":574,"high":536,"low":574,"close":567,"change":188,"percent_change":188,"volume":592,"transactions":9,"vwap":567},"2026-06-02",2957800,{"date":594,"open":588,"high":536,"low":595,"close":567,"change":237,"percent_change":238,"volume":596,"transactions":9,"vwap":567},"2026-06-01",15.58,3021300,{"date":598,"open":497,"high":536,"low":599,"close":599,"change":199,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-05-29",15.64,-0.38,1487800,{"date":603,"open":497,"high":488,"low":497,"close":536,"change":206,"percent_change":110,"volume":604,"transactions":9,"vwap":536},"2026-05-28",1186300,{"date":606,"open":497,"high":544,"low":497,"close":497,"change":188,"percent_change":188,"volume":607,"transactions":9,"vwap":497},"2026-05-27",2290500,{"date":609,"open":544,"high":544,"low":493,"close":497,"change":264,"percent_change":265,"volume":610,"transactions":9,"vwap":497},"2026-05-26",2093800,{"date":612,"open":536,"high":544,"low":497,"close":544,"change":206,"percent_change":110,"volume":613,"transactions":9,"vwap":544},"2026-05-22",1312900,{"date":615,"open":536,"high":488,"low":493,"close":536,"change":115,"percent_change":199,"volume":616,"transactions":9,"vwap":536},"2026-05-21",2822900,{"date":618,"open":493,"high":544,"low":493,"close":544,"change":17,"percent_change":575,"volume":619,"transactions":9,"vwap":544},"2026-05-20",5080400,{"date":621,"open":493,"high":536,"low":622,"close":567,"change":188,"percent_change":188,"volume":623,"transactions":9,"vwap":567},"2026-05-19",15.665,2235800,{"date":625,"open":588,"high":493,"low":588,"close":567,"change":206,"percent_change":110,"volume":626,"transactions":9,"vwap":567},"2026-05-18",2131400,{"date":628,"open":599,"high":493,"low":599,"close":574,"change":188,"percent_change":188,"volume":629,"transactions":9,"vwap":574},"2026-05-15",3201100,{"date":631,"open":599,"high":567,"low":632,"close":574,"change":206,"percent_change":110,"volume":633,"transactions":9,"vwap":574},"2026-05-14",15.63,2750700,{"date":635,"open":588,"high":588,"low":636,"close":588,"change":23,"percent_change":24,"volume":637,"transactions":9,"vwap":588},"2026-05-13",15.62,2689900,{"date":639,"open":588,"high":588,"low":640,"close":632,"change":264,"percent_change":265,"volume":641,"transactions":9,"vwap":632},"2026-05-12",15.615,3646700,{"date":643,"open":588,"high":574,"low":599,"close":588,"change":23,"percent_change":24,"volume":644,"transactions":9,"vwap":588},"2026-05-11",2250900,{"date":646,"open":588,"high":588,"low":636,"close":632,"change":115,"percent_change":199,"volume":647,"transactions":9,"vwap":632},"2026-05-08",1980300,{"date":649,"open":599,"high":588,"low":636,"close":599,"change":206,"percent_change":110,"volume":650,"transactions":9,"vwap":599},"2026-05-07",6930800,{"date":652,"open":653,"high":588,"low":653,"close":632,"change":237,"percent_change":238,"volume":654,"transactions":9,"vwap":632},"2026-05-06",15.6,4470700,{"date":656,"open":657,"high":658,"low":657,"close":653,"change":110,"percent_change":659,"volume":660,"transactions":9,"vwap":653},"2026-05-05",15.55,15.61,0.39,1714500,{"date":662,"open":657,"high":663,"low":664,"close":665,"change":115,"percent_change":199,"volume":666,"transactions":9,"vwap":665},"2026-05-04",15.565,15.53,15.54,1445000,{"date":668,"open":595,"high":669,"low":665,"close":657,"change":115,"percent_change":199,"volume":670,"transactions":9,"vwap":657},"2026-05-01",15.59,3152700,{"date":672,"open":657,"high":673,"low":674,"close":673,"change":188,"percent_change":188,"volume":675,"transactions":9,"vwap":673},"2026-04-30",15.56,15.51,2601900,{"date":677,"open":595,"high":669,"low":665,"close":673,"change":115,"percent_change":199,"volume":678,"transactions":9,"vwap":673},"2026-04-29",4089100,{"date":680,"open":658,"high":681,"low":682,"close":682,"change":228,"percent_change":229,"volume":683,"transactions":9,"vwap":682},"2026-04-28",15.619,15.57,4761300,{"date":685,"open":653,"high":636,"low":686,"close":653,"change":188,"percent_change":188,"volume":687,"transactions":9,"vwap":653},"2026-04-27",15.595,2907100,{"date":689,"open":636,"high":636,"low":595,"close":653,"change":115,"percent_change":199,"volume":690,"transactions":9,"vwap":653},"2026-04-24",2120800,{"date":692,"open":658,"high":636,"low":653,"close":658,"change":188,"percent_change":188,"volume":693,"transactions":9,"vwap":658},"2026-04-23",4254200,{"date":695,"open":636,"high":588,"low":653,"close":658,"change":188,"percent_change":188,"volume":696,"transactions":9,"vwap":658},"2026-04-22",3183900,{"date":698,"open":595,"high":636,"low":595,"close":658,"change":23,"percent_change":24,"volume":699,"transactions":9,"vwap":658},"2026-04-21",9232300,{"date":701,"open":595,"high":653,"low":682,"close":669,"change":188,"percent_change":188,"volume":702,"transactions":9,"vwap":669},"2026-04-20",3381100,{"date":704,"open":653,"high":653,"low":595,"close":669,"change":206,"percent_change":110,"volume":705,"transactions":9,"vwap":669},"2026-04-17",4557100,{"date":707,"open":682,"high":686,"low":657,"close":595,"change":115,"percent_change":199,"volume":708,"transactions":9,"vwap":595},"2026-04-16",5449400,{"date":710,"open":682,"high":653,"low":673,"close":669,"change":206,"percent_change":110,"volume":711,"transactions":9,"vwap":669},"2026-04-15",1437000,{"date":713,"open":673,"high":669,"low":673,"close":595,"change":206,"percent_change":110,"volume":714,"transactions":9,"vwap":595},"2026-04-14",2035400,{"date":716,"open":657,"high":669,"low":657,"close":682,"change":23,"percent_change":24,"volume":717,"transactions":9,"vwap":682},"2026-04-13",1259700,{"date":719,"open":657,"high":653,"low":665,"close":657,"change":264,"percent_change":265,"volume":720,"transactions":9,"vwap":657},"2026-04-10",3193600,{"date":722,"open":657,"high":595,"low":723,"close":682,"change":115,"percent_change":199,"volume":724,"transactions":9,"vwap":682},"2026-04-09",15.5,4296700,{"date":726,"open":727,"high":595,"low":728,"close":595,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":595},"2026-04-08",15.48,15.47,0.11,0.71,2566000,{"date":733,"open":734,"high":735,"low":736,"close":728,"change":334,"percent_change":144,"volume":737,"transactions":9,"vwap":728},"2026-04-07",15.43,15.495,15.42,2876200,{"date":739,"open":734,"high":740,"low":741,"close":736,"change":264,"percent_change":265,"volume":742,"transactions":9,"vwap":736},"2026-04-06",15.45,15.41,2993100,{"date":744,"open":745,"high":740,"low":736,"close":745,"change":115,"percent_change":199,"volume":746,"transactions":9,"vwap":745},"2026-04-02",15.44,1934900,{"date":748,"open":734,"high":728,"low":734,"close":740,"change":237,"percent_change":238,"volume":749,"transactions":9,"vwap":740},"2026-04-01",2387900,{"date":751,"open":752,"high":753,"low":752,"close":736,"change":23,"percent_change":24,"volume":754,"transactions":9,"vwap":736},"2026-03-31",15.4,15.435,2061400,{"date":756,"open":757,"high":736,"low":758,"close":752,"change":23,"percent_change":24,"volume":759,"transactions":9,"vwap":752},"2026-03-30",15.39,15.38,2741500,{"date":761,"open":758,"high":752,"low":762,"close":758,"change":188,"percent_change":188,"volume":763,"transactions":9,"vwap":758},"2026-03-27",15.37,2164500,{"date":765,"open":757,"high":752,"low":762,"close":758,"change":115,"percent_change":199,"volume":766,"transactions":9,"vwap":758},"2026-03-26",1982800,{"date":768,"open":741,"high":741,"low":762,"close":757,"change":115,"percent_change":199,"volume":769,"transactions":9,"vwap":757},"2026-03-25",2353700,{"date":771,"open":762,"high":741,"low":772,"close":752,"change":23,"percent_change":24,"volume":773,"transactions":9,"vwap":752},"2026-03-24",15.365,3571500,{"date":775,"open":757,"high":753,"low":776,"close":758,"change":237,"percent_change":777,"volume":778,"transactions":9,"vwap":758},"2026-03-23",15.35,0.2,4341500,{"date":780,"open":781,"high":782,"low":776,"close":776,"change":264,"percent_change":265,"volume":783,"transactions":9,"vwap":776},"2026-03-20",15.36,15.395,5880700,{"date":785,"open":786,"high":752,"low":786,"close":762,"change":17,"percent_change":575,"volume":787,"transactions":9,"vwap":762},"2026-03-19",15.33,3067000,{"date":789,"open":758,"high":752,"low":790,"close":786,"change":251,"percent_change":791,"volume":792,"transactions":9,"vwap":786},"2026-03-18",15.32,-0.33,2139100,{"date":794,"open":736,"high":736,"low":781,"close":758,"change":264,"percent_change":265,"volume":795,"transactions":9,"vwap":758},"2026-03-17",2317200,{"date":797,"open":741,"high":740,"low":762,"close":752,"change":237,"percent_change":777,"volume":798,"transactions":9,"vwap":752},"2026-03-16",2989300,{"date":800,"open":758,"high":757,"low":762,"close":762,"change":188,"percent_change":188,"volume":801,"transactions":9,"vwap":762},"2026-03-13",2124400,{"date":803,"open":762,"high":736,"low":781,"close":762,"change":115,"percent_change":804,"volume":805,"transactions":9,"vwap":762},"2026-03-12",-0.07,3276700,{"date":807,"open":762,"high":757,"low":762,"close":758,"change":206,"percent_change":808,"volume":809,"transactions":9,"vwap":758},"2026-03-11",0.07,2938600,{"date":811,"open":762,"high":752,"low":762,"close":762,"change":115,"percent_change":804,"volume":812,"transactions":9,"vwap":762},"2026-03-10",4170200,{"date":814,"open":752,"high":741,"low":776,"close":758,"change":264,"percent_change":265,"volume":815,"transactions":9,"vwap":758},"2026-03-09",4596600,{"date":817,"open":741,"high":818,"low":762,"close":752,"change":228,"percent_change":229,"volume":819,"transactions":9,"vwap":752},"2026-03-06",15.425,3022000,{"date":821,"open":745,"high":740,"low":736,"close":734,"change":188,"percent_change":188,"volume":822,"transactions":9,"vwap":734},"2026-03-05",1877500,{"date":824,"open":740,"high":728,"low":734,"close":734,"change":228,"percent_change":229,"volume":825,"transactions":9,"vwap":734},"2026-03-04",1715200,{"date":827,"open":741,"high":728,"low":752,"close":828,"change":23,"percent_change":24,"volume":829,"transactions":9,"vwap":828},"2026-03-03",15.46,1866200,{"date":831,"open":734,"high":828,"low":757,"close":745,"change":115,"percent_change":199,"volume":832,"transactions":9,"vwap":745},"2026-03-02",2136100,{"date":834,"open":757,"high":828,"low":757,"close":740,"change":17,"percent_change":575,"volume":835,"transactions":9,"vwap":740},"2026-02-27",2613800,{"date":837,"open":752,"high":741,"low":762,"close":741,"change":110,"percent_change":659,"volume":838,"transactions":9,"vwap":741},"2026-02-26",1635800,{"date":840,"open":741,"high":818,"low":776,"close":776,"change":414,"percent_change":841,"volume":842,"transactions":9,"vwap":776},"2026-02-25",-0.26,5552100,{"date":844,"open":762,"high":741,"low":781,"close":757,"change":23,"percent_change":24,"volume":845,"transactions":9,"vwap":757},"2026-02-24",6932900,{"date":847,"open":757,"high":734,"low":776,"close":762,"change":228,"percent_change":229,"volume":848,"transactions":9,"vwap":762},"2026-02-23",4467100,{"date":850,"open":734,"high":740,"low":758,"close":752,"change":115,"percent_change":199,"volume":851,"transactions":9,"vwap":752},"2026-02-20",3639800,{"date":853,"open":736,"high":745,"low":741,"close":741,"change":188,"percent_change":188,"volume":854,"transactions":9,"vwap":741},"2026-02-19",1970000,{"date":856,"open":745,"high":857,"low":757,"close":741,"change":188,"percent_change":188,"volume":858,"transactions":9,"vwap":741},"2026-02-18",15.455,2059100,{"date":860,"open":741,"high":861,"low":741,"close":741,"change":188,"percent_change":188,"volume":862,"transactions":9,"vwap":741},"2026-02-17",15.445,1600800,{"date":864,"open":740,"high":740,"low":782,"close":741,"change":414,"percent_change":841,"volume":865,"transactions":9,"vwap":741},"2026-02-13",2680600,{"date":867,"open":741,"high":728,"low":757,"close":740,"change":17,"percent_change":575,"volume":868,"transactions":9,"vwap":740},"2026-02-12",3064000,{"date":870,"open":745,"high":745,"low":757,"close":741,"change":23,"percent_change":24,"volume":871,"transactions":9,"vwap":741},"2026-02-11",3267000,{"date":873,"open":741,"high":736,"low":757,"close":757,"change":115,"percent_change":199,"volume":874,"transactions":9,"vwap":757},"2026-02-10",2704300,{"date":876,"open":734,"high":740,"low":757,"close":752,"change":228,"percent_change":229,"volume":877,"transactions":9,"vwap":752},"2026-02-09",3042600,{"date":879,"open":745,"high":745,"low":782,"close":734,"change":188,"percent_change":188,"volume":880,"transactions":9,"vwap":734},"2026-02-06",2458800,{"date":882,"open":752,"high":740,"low":758,"close":734,"change":264,"percent_change":265,"volume":883,"transactions":9,"vwap":734},"2026-02-05",5716100,{"date":885,"open":734,"high":728,"low":790,"close":740,"change":188,"percent_change":188,"volume":886,"transactions":9,"vwap":740},"2026-02-04",9132700,{"date":888,"open":745,"high":728,"low":736,"close":740,"change":206,"percent_change":110,"volume":889,"transactions":9,"vwap":740},"2026-02-03",5123100,{"date":891,"open":757,"high":828,"low":758,"close":745,"change":334,"percent_change":144,"volume":892,"transactions":9,"vwap":745},"2026-02-02",4640500,{"date":894,"open":757,"high":745,"low":758,"close":757,"change":264,"percent_change":265,"volume":895,"transactions":9,"vwap":757},"2026-01-30",2473600,{"date":897,"open":752,"high":740,"low":758,"close":741,"change":237,"percent_change":777,"volume":898,"transactions":9,"vwap":741},"2026-01-29",2939700,{"date":900,"open":781,"high":752,"low":781,"close":758,"change":188,"percent_change":188,"volume":901,"transactions":9,"vwap":758},"2026-01-28",3484900,{"date":903,"open":752,"high":736,"low":781,"close":758,"change":228,"percent_change":229,"volume":904,"transactions":9,"vwap":758},"2026-01-27",4118500,{"date":906,"open":745,"high":735,"low":758,"close":741,"change":264,"percent_change":265,"volume":907,"transactions":9,"vwap":741},"2026-01-26",3663700,{"date":909,"open":758,"high":728,"low":762,"close":734,"change":110,"percent_change":659,"volume":910,"transactions":9,"vwap":734},"2026-01-23",3392800,{"date":912,"open":781,"high":758,"low":776,"close":762,"change":237,"percent_change":777,"volume":913,"transactions":9,"vwap":762},"2026-01-22",4572300,{"date":915,"open":776,"high":781,"low":786,"close":916,"change":115,"percent_change":804,"volume":917,"transactions":9,"vwap":916},"2026-01-21",15.34,3048600,{"date":919,"open":776,"high":920,"low":790,"close":776,"change":188,"percent_change":188,"volume":921,"transactions":9,"vwap":776},"2026-01-20",15.355,6740600,{"date":923,"open":916,"high":781,"low":786,"close":776,"change":23,"percent_change":24,"volume":924,"transactions":9,"vwap":776},"2026-01-16",5144400,{"date":926,"open":781,"high":762,"low":786,"close":786,"change":228,"percent_change":927,"volume":928,"transactions":9,"vwap":786},"2026-01-15",-0.2,4072600,{"date":930,"open":781,"high":762,"low":916,"close":781,"change":206,"percent_change":808,"volume":931,"transactions":9,"vwap":781},"2026-01-14",3960700,{"date":933,"open":781,"high":758,"low":916,"close":776,"change":115,"percent_change":804,"volume":934,"transactions":9,"vwap":776},"2026-01-13",11497800,{"date":936,"open":781,"high":758,"low":776,"close":781,"change":188,"percent_change":188,"volume":937,"transactions":9,"vwap":781},"2026-01-12",2044000,{"date":939,"open":758,"high":757,"low":776,"close":781,"change":115,"percent_change":804,"volume":940,"transactions":9,"vwap":781},"2026-01-09",3033400,{"date":942,"open":762,"high":757,"low":776,"close":762,"change":264,"percent_change":265,"volume":943,"transactions":9,"vwap":762},"2026-01-08",6804300,{"date":945,"open":776,"high":752,"low":786,"close":757,"change":237,"percent_change":777,"volume":946,"transactions":9,"vwap":757},"2026-01-07",4809200,{"date":948,"open":790,"high":781,"low":790,"close":781,"change":334,"percent_change":949,"volume":950,"transactions":9,"vwap":781},"2026-01-06",0.33,8440100,{"date":952,"open":786,"high":740,"low":75,"close":75,"change":804,"percent_change":953,"volume":954,"transactions":9,"vwap":75},"2026-01-05",-0.46,16621000,{"date":956,"open":957,"high":757,"low":958,"close":758,"change":17,"percent_change":575,"volume":959,"transactions":9,"vwap":758},"2026-01-02",15.3,15.26,17239500,{"date":961,"open":962,"high":781,"low":963,"close":916,"change":110,"percent_change":659,"volume":964,"transactions":9,"vwap":916},"2025-12-31",15.28,15.25,10318000,{"date":966,"open":967,"high":757,"low":968,"close":962,"change":23,"percent_change":24,"volume":969,"transactions":9,"vwap":962},"2025-12-30",15.29,15.27,15056600,{"date":971,"open":972,"high":790,"low":963,"close":958,"change":85,"percent_change":973,"volume":974,"transactions":9,"vwap":958},"2025-12-29",15.275,9.63,86863700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2025-12-26",13.53,13.97,13.416,13.92,0.3,2.2,2082700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":949,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2025-12-24",13.27,13.795,13.22,13.62,2.48,1168500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":575,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2025-12-23",12.99,13.445,12.68,13.29,2,2512100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2025-12-22",13.4,13.435,12.835,13.03,-0.16,-1.21,4468900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":17,"percent_change":981,"volume":1015,"transactions":9,"vwap":1014},"2025-12-19",13.23,13.36,13.02,13.19,4402400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":206,"percent_change":531,"volume":1022,"transactions":9,"vwap":1021},"2025-12-18",13.49,13.539,13.01,13.15,2478500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":791,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2025-12-17",13.54,13.71,13.07,13.14,-2.45,2767900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2025-12-16",14,14.12,13.31,13.47,-0.56,-3.99,3317300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":548,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2025-12-15",14.43,14.5,13.84,14.03,-2.23,2633500,{"date":1049,"open":958,"high":781,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2025-12-12",13.599,14.35,-0.89,-5.84,10328500,{"date":1056,"open":1057,"high":968,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2025-12-11",14.8,14.51,15.24,0.44,2.97,3023900,{"date":1064,"open":1065,"high":861,"low":1066,"close":1057,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2025-12-10",14.955,14.68,-0.28,-1.86,6717100,{"date":1071,"open":1072,"high":657,"low":1051,"close":1073,"change":531,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2025-12-09",14.825,15.08,0.53,7213600,{"date":1077,"open":1078,"high":958,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2025-12-08",14.3,13.8,15,0.88,6.23,12896800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1034,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1034},"2025-12-05",9.7,14.835,9.65,4.4,45.27,56005800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2025-12-04",9.79,9.9,9.625,9.72,-0.14,-1.42,2637900,{"date":1102,"open":1103,"high":1095,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2025-12-03",9.52,9.45,9.86,0.36,3.79,2602900,{"date":1110,"open":1111,"high":1112,"low":1104,"close":1113,"change":414,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2025-12-02",9.59,9.71,9.5,-0.42,2851400,{"date":1117,"open":1118,"high":1112,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-12-01",9.51,9.44,9.54,-0.17,-1.75,2059900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1112,"change":238,"percent_change":998,"volume":1129,"transactions":9,"vwap":1112},"2025-11-28",9.58,9.775,9.53,1449800,{"date":1131,"open":1132,"high":1128,"low":1133,"close":1103,"change":24,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1103},"2025-11-26",9.43,9.38,1.38,2779400,{"date":1137,"open":1132,"high":1113,"low":1138,"close":1139,"change":199,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2025-11-25",9.25,9.39,-0.63,3479500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1104,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1104},"2025-11-24",9.13,9.479,9.12,0.28,3.05,3127600,{"date":1151,"open":1138,"high":1152,"low":28,"close":1153,"change":228,"percent_change":791,"volume":1154,"transactions":9,"vwap":1153},"2025-11-21",9.32,9.17,2907800,{"date":1156,"open":1104,"high":1157,"low":1146,"close":1158,"change":199,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2025-11-20",9.615,9.2,-0.65,3973600,{"date":1162,"open":1119,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-11-19",9.515,9.23,9.26,-0.15,-1.59,2936000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":17,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2025-11-18",9.22,9.55,9.19,9.41,0.43,2548300,{"date":1178,"open":1179,"high":1180,"low":1164,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2025-11-17",9.56,9.575,9.37,-0.23,-2.4,2684400,{"date":1186,"open":1187,"high":1086,"low":1188,"close":1189,"change":1006,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2025-11-14",9.33,9.3,9.6,-1.64,3597800,{"date":1193,"open":1194,"high":1195,"low":1189,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2025-11-13",10.2,10.44,9.76,-0.53,-5.15,4247200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2025-11-12",10.65,10.67,10.28,10.29,-0.36,-3.38,2805300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1202,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1202},"2025-11-11",10.95,11,10.485,-0.29,-2.65,2698200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":129,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2025-11-10",10.85,10.988,10.63,10.94,3.8,3357900,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2025-11-07",10.81,10.39,10.54,-0.4,-3.66,4327000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1222,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1222},"2025-11-06",11.55,11.76,10.895,-0.73,-6.26,3701600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1098,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-11-05",11.81,11.87,11.44,11.67,-1.19,2331600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1243,"change":1159,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2025-11-04",12.22,12.42,11.78,-5.22,3331800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-11-03",11.64,12.63,11.6,12.46,0.63,5.33,5158000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-10-31",12.69,12.83,11.82,11.83,-0.58,-4.67,6882700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1214,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-10-30",12.5,13.2,12.11,12.41,-2.28,6929700,{"date":1283,"open":1284,"high":1285,"low":1261,"close":1286,"change":110,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-10-29",12.57,12.805,12.7,0.47,4568300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-10-28",12.79,12.9,12.54,12.64,-0.1,-0.78,2210700,{"date":1299,"open":1300,"high":1301,"low":1261,"close":1302,"change":1147,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-10-27",12.52,12.895,12.74,2.25,2477000,{"date":1306,"open":1307,"high":1291,"low":1308,"close":1261,"change":23,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1261},"2025-10-24",12.66,12.435,0.16,1862800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-10-23",12.06,12.705,11.91,12.44,0.55,4.63,4266100,{"date":1321,"open":1293,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-10-22",12.61,11.71,11.89,-0.67,-5.33,3851300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":414,"percent_change":548,"volume":1334,"transactions":9,"vwap":1333},"2025-10-21",12.34,12.907,12.271,12.56,3047000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1147,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-10-20",12.75,12.765,12.27,12.6,2.27,3096600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1121,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-10-17",12.38,12.82,11.96,12.32,-1.36,4291100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-10-16",13.86,13.875,12.47,12.49,-1.34,-9.69,5938400,{"date":1361,"open":1079,"high":1362,"low":997,"close":1363,"change":154,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-10-15",13.99,13.83,2.6,6937200,{"date":1367,"open":1368,"high":1033,"low":1369,"close":1370,"change":1371,"percent_change":544,"volume":1372,"transactions":9,"vwap":1370},"2025-10-14",11.77,11.51,13.48,1.83,14545900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":532,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-10-13",11.31,12.14,11.17,11.65,4.58,5083300,{"date":1382,"open":1378,"high":1383,"low":1211,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-10-10",11.745,11.14,-0.49,-4.21,2964100,{"date":1389,"open":1270,"high":1390,"low":1391,"close":1392,"change":229,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-10-09",11.94,11.58,11.63,-1.61,1573400,{"date":1396,"open":1270,"high":1397,"low":1398,"close":1269,"change":110,"percent_change":532,"volume":1399,"transactions":9,"vwap":1269},"2025-10-08",12.01,11.69,1337000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1236,"change":1166,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1236},"2025-10-07",11.95,12.12,11.66,-1.26,1653900,{"date":1408,"open":1409,"high":1410,"low":1253,"close":1315,"change":804,"percent_change":1271,"volume":1411,"transactions":9,"vwap":1315},"2025-10-06",12.07,12.24,1768500,{"date":1413,"open":1414,"high":1330,"low":1315,"close":1415,"change":777,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-10-03",12.2,11.98,1.7,3224600,{"date":1419,"open":1269,"high":1339,"low":1420,"close":1253,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1253},"2025-10-02",11.575,-0.11,-0.93,3213000,{"date":1425,"open":1260,"high":1426,"low":1427,"close":1324,"change":238,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1324},"2025-10-01",11.925,11.47,1.62,2262600,{"date":1431,"open":1253,"high":1315,"low":1432,"close":1433,"change":1295,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-09-30",11.24,11.7,-0.85,2511500,{"date":1437,"open":1438,"high":1439,"low":1398,"close":1440,"change":188,"percent_change":188,"volume":1441,"transactions":9,"vwap":1440},"2025-09-29",11.9,12,11.8,2780600,{"date":1443,"open":1444,"high":1339,"low":1378,"close":1440,"change":251,"percent_change":1114,"volume":1445,"transactions":9,"vwap":1440},"2025-09-26",11.85,3480500,{"date":1447,"open":1414,"high":1448,"low":1440,"close":1444,"change":1114,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1444},"2025-09-25",12.255,-3.42,1814400,{"date":1452,"open":1453,"high":1454,"low":1414,"close":1339,"change":228,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1339},"2025-09-24",12.35,12.535,-0.24,1870500,{"date":1458,"open":1459,"high":1460,"low":1414,"close":1461,"change":264,"percent_change":1006,"volume":1462,"transactions":9,"vwap":1461},"2025-09-23",12.29,12.84,12.3,2610600,{"date":1464,"open":1465,"high":1453,"low":1466,"close":1348,"change":1147,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1348},"2025-09-22",12.02,11.86,2.33,4678400,{"date":1470,"open":1251,"high":1461,"low":1324,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-09-19",12.04,-0.12,-0.99,2642200,{"date":1476,"open":1244,"high":1348,"low":1440,"close":1477,"change":149,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-09-18",12.16,3.23,2262900,{"date":1481,"open":1439,"high":1482,"low":1483,"close":1253,"change":414,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1253},"2025-09-17",12.08,11.68,-0.34,1546100,{"date":1487,"open":1488,"high":1409,"low":1489,"close":1269,"change":1490,"percent_change":1122,"volume":1491,"transactions":9,"vwap":1269},"2025-09-16",11.97,11.765,-0.21,1289500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":228,"percent_change":415,"volume":1498,"transactions":9,"vwap":1497},"2025-09-15",12.21,12.25,11.905,12.03,1793600,{"date":1500,"open":1279,"high":1501,"low":1471,"close":1313,"change":415,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1313},"2025-09-12",12.58,-2.03,2034000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1507},"2025-09-11",11.18,12.31,11.16,1.14,10.21,5242300,{"date":1513,"open":1514,"high":1515,"low":1508,"close":1377,"change":199,"percent_change":1197,"volume":1516,"transactions":9,"vwap":1377},"2025-09-10",11.3,11.42,2237700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1121,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-09-09",11.34,11.39,11.125,11.23,-1.49,1295200,{"date":1526,"open":1527,"high":1245,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-09-08",11.26,11.165,11.4,0.18,1.6,1736200,{"date":1534,"open":1535,"high":1515,"low":1536,"close":1537,"change":199,"percent_change":1197,"volume":1538,"transactions":9,"vwap":1537},"2025-09-05",11.27,11.105,11.22,1535500,{"date":1540,"open":1541,"high":1541,"low":1521,"close":1542,"change":206,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-04",11.36,11.28,0.09,1250500,{"date":1546,"open":1506,"high":1520,"low":1508,"close":1535,"change":237,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1535},"2025-09-03",0.27,1680300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1432,"change":1121,"percent_change":1523,"volume":1554,"transactions":9,"vwap":1432},"2025-09-02",11.25,11.357,11.05,1757100,{"date":1556,"open":1514,"high":1557,"low":1537,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-08-29",11.48,11.41,0.14,1.24,1514600,{"date":1563,"open":1564,"high":1564,"low":1527,"close":1535,"change":1121,"percent_change":1523,"volume":1565,"transactions":9,"vwap":1535},"2025-08-28",11.5,2031800,{"date":1567,"open":1568,"high":1569,"low":1384,"close":1245,"change":1530,"percent_change":1531,"volume":1570,"transactions":9,"vwap":1245},"2025-08-27",11.19,11.495,1981900,{"date":1572,"open":1573,"high":1574,"low":1377,"close":1527,"change":804,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1527},"2025-08-26",11.395,11.45,-0.62,1593000,{"date":1578,"open":1520,"high":1569,"low":1579,"close":1580,"change":498,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-08-25",11.305,11.33,-0.7,1672300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1558,"change":1060,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1558},"2025-08-22",11.04,11.61,11.02,4.01,2472700,{"date":1591,"open":1506,"high":1527,"low":1592,"close":1593,"change":548,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-08-21",10.915,10.97,-2.83,1751900,{"date":1597,"open":1375,"high":1598,"low":1599,"close":1600,"change":1530,"percent_change":1428,"volume":1601,"transactions":9,"vwap":1600},"2025-08-20",11.325,10.901,11.29,2986900,{"date":1603,"open":1537,"high":1535,"low":1604,"close":1605,"change":264,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-08-19",11.1,11.11,-0.18,1545100,{"date":1609,"open":1568,"high":1598,"low":1610,"close":1611,"change":498,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-08-18",11.12,11.13,-0.71,1223100,{"date":1615,"open":1432,"high":1515,"low":1610,"close":1616,"change":115,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-08-15",11.21,-0.09,1219000,{"date":1620,"open":1621,"high":1622,"low":1610,"close":1537,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1537},"2025-08-14",11.35,11.49,-0.27,-2.35,1242500,{"date":1627,"open":1553,"high":1628,"low":1587,"close":1622,"change":1317,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1622},"2025-08-13",11.54,5.03,3104700,{"date":1632,"open":1633,"high":1384,"low":1202,"close":1222,"change":981,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1222},"2025-08-12",10.77,2.82,2886700,{"date":1637,"open":1638,"high":1633,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-08-11",10.49,10.38,10.64,0.15,1.43,2077400,{"date":1645,"open":1228,"high":1646,"low":1204,"close":1638,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1638},"2025-08-08",10.51,0.22,2.14,2037200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1098,"percent_change":1357,"volume":1656,"transactions":9,"vwap":1655},"2025-08-07",10.195,10.72,10.075,10.27,3003100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":264,"percent_change":229,"volume":1663,"transactions":9,"vwap":1662},"2025-08-06",10.55,10.66,10.408,10.41,2421100,{"date":1665,"open":1666,"high":1202,"low":1667,"close":1668,"change":1166,"percent_change":1099,"volume":1669,"transactions":9,"vwap":1668},"2025-08-05",10.62,10.365,10.43,1676900,{"date":1671,"open":1662,"high":1640,"low":1672,"close":1673,"change":1309,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-08-04",10.34,10.58,1.54,1550700,{"date":1677,"open":1678,"high":1660,"low":1672,"close":1679,"change":548,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-01",10.57,10.42,-2.98,2280500,{"date":1683,"open":1684,"high":1685,"low":1678,"close":1686,"change":265,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-07-31",10.83,10.87,10.74,-1.2,1248100,{"date":1690,"open":1691,"high":1611,"low":1692,"close":1685,"change":498,"percent_change":1238,"volume":1693,"transactions":9,"vwap":1685},"2025-07-30",10.92,10.69,2483200,{"date":1695,"open":1211,"high":1696,"low":1697,"close":1211,"change":115,"percent_change":1617,"volume":1698,"transactions":9,"vwap":1211},"2025-07-29",11.07,10.82,1526500,{"date":1700,"open":1604,"high":1514,"low":1701,"close":1702,"change":265,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-07-28",10.875,10.96,-1.17,1896000,{"date":1706,"open":1542,"high":1542,"low":1707,"close":1708,"change":265,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-25",10.91,11.09,-1.16,1644700,{"date":1712,"open":1604,"high":1514,"low":1713,"close":1537,"change":1543,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1537},"2025-07-24",11.03,0.81,1419100,{"date":1717,"open":1713,"high":1384,"low":1684,"close":1611,"change":1309,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1611},"2025-07-23",1.46,1324700,{"date":1721,"open":1722,"high":1585,"low":1723,"close":1593,"change":777,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1593},"2025-07-22",10.7,10.695,1.86,1555900,{"date":1727,"open":1728,"high":1729,"low":1692,"close":1633,"change":206,"percent_change":1543,"volume":1730,"transactions":9,"vwap":1633},"2025-07-21",10.79,10.93,1212800,{"date":1732,"open":1733,"high":1585,"low":1723,"close":1734,"change":1006,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-07-18",10.99,10.76,-1.47,1724500,{"date":1738,"open":1691,"high":1616,"low":1739,"close":1691,"change":188,"percent_change":188,"volume":1740,"transactions":9,"vwap":1691},"2025-07-17",10.905,2291200,{"date":1742,"open":1722,"high":1691,"low":1743,"close":1691,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1691},"2025-07-16",10.575,0.34,3.21,1573700,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1673,"change":927,"percent_change":1068,"volume":1751,"transactions":9,"vwap":1673},"2025-07-15",10.86,10.52,1308600,{"date":1753,"open":1754,"high":1733,"low":1686,"close":1755,"change":199,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-07-14",10.9,10.78,-0.55,1536700,{"date":1759,"open":1692,"high":1237,"low":1221,"close":1760,"change":115,"percent_change":1617,"volume":1761,"transactions":9,"vwap":1760},"2025-07-11",10.84,1942600,{"date":1763,"open":1764,"high":1553,"low":1765,"close":1219,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1219},"2025-07-10",10.5,10.37,0.45,4.33,2097700,{"date":1770,"open":1646,"high":1646,"low":1771,"close":1772,"change":115,"percent_change":1295,"volume":1773,"transactions":9,"vwap":1772},"2025-07-09",10.17,10.4,2123200,{"date":1775,"open":1765,"high":1776,"low":1510,"close":1662,"change":334,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1662},"2025-07-08",10.585,0.48,1763500,{"date":1780,"open":1781,"high":1782,"low":1204,"close":1783,"change":1455,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-07-07",10.53,10.668,10.36,-2.26,2254100,{"date":1787,"open":1788,"high":1789,"low":1638,"close":1790,"change":414,"percent_change":600,"volume":1791,"transactions":9,"vwap":1790},"2025-07-03",10.75,10.786,10.6,1562600,{"date":1793,"open":1639,"high":1203,"low":1765,"close":1640,"change":238,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1640},"2025-07-02",1.82,2620100,{"date":1797,"open":1655,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-07-01",10.505,10.07,10.45,0.1,0.97,3082600,{"date":1805,"open":1806,"high":1772,"low":1807,"close":1808,"change":531,"percent_change":134,"volume":1809,"transactions":9,"vwap":1808},"2025-06-30",10.24,10.1,10.35,2793600,{"date":1811,"open":1812,"high":1765,"low":1813,"close":1655,"change":808,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1655},"2025-06-27",10.25,9.99,0.69,7964200,{"date":1817,"open":1818,"high":1639,"low":1819,"close":1194,"change":1295,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1194},"2025-06-26",10.32,10.06,-0.97,2948100,{"date":1823,"open":1824,"high":1659,"low":1825,"close":1824,"change":414,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-06-25",10.3,10.14,-0.39,2910400,{"date":1829,"open":1205,"high":1213,"low":1799,"close":1672,"change":1559,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1672},"2025-06-24",1.37,4518100,{"date":1833,"open":1834,"high":1835,"low":1112,"close":1194,"change":1647,"percent_change":982,"volume":1836,"transactions":9,"vwap":1194},"2025-06-23",9.97,10.255,3878300,{"date":1838,"open":1825,"high":1839,"low":1095,"close":1840,"change":1295,"percent_change":1473,"volume":1841,"transactions":9,"vwap":1840},"2025-06-20",10.265,9.98,3832900,{"date":1843,"open":1844,"high":1783,"low":1845,"close":1846,"change":23,"percent_change":777,"volume":1847,"transactions":9,"vwap":1846},"2025-06-18",10,9.94,10.08,2491800,{"date":1849,"open":1799,"high":1850,"low":1851,"close":1819,"change":1295,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1819},"2025-06-17",10.23,10.015,-0.98,2256900,{"date":1855,"open":1856,"high":1640,"low":1857,"close":1858,"change":1121,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-16",10.47,10.125,10.16,-1.65,2426200,{"date":1862,"open":1856,"high":1863,"low":1864,"close":1865,"change":600,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-06-13",10.61,10.285,10.33,-3.55,1824500,{"date":1869,"open":1781,"high":1870,"low":1871,"close":1872,"change":531,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-06-12",10.746,10.415,10.71,0.75,1480500,{"date":1876,"open":1877,"high":1878,"low":1750,"close":1221,"change":251,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1221},"2025-06-11",10.8,10.88,-0.47,2155000,{"date":1882,"open":1219,"high":1593,"low":1883,"close":1884,"change":414,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-06-10",10.46,10.68,-0.37,3195200,{"date":1888,"open":1212,"high":1889,"low":1692,"close":1653,"change":1606,"percent_change":1859,"volume":1890,"transactions":9,"vwap":1653},"2025-06-09",11.055,1793900,{"date":1892,"open":1733,"high":1893,"low":1692,"close":1754,"change":237,"percent_change":1147,"volume":1894,"transactions":9,"vwap":1754},"2025-06-06",11.164,2368300,{"date":1896,"open":1604,"high":1506,"low":1897,"close":1685,"change":1490,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1685},"2025-06-05",10.855,-1.9,1747000,{"date":1901,"open":1902,"high":1377,"low":1733,"close":1902,"change":531,"percent_change":40,"volume":1903,"transactions":9,"vwap":1902},"2025-06-04",11.08,2655900,{"date":1905,"open":1600,"high":1600,"low":1906,"close":1212,"change":1098,"percent_change":1405,"volume":1907,"transactions":9,"vwap":1212},"2025-06-03",10.981,2441100,{"date":1909,"open":1713,"high":1527,"low":1211,"close":1384,"change":531,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1384},"2025-06-02",0.72,2421200,{"date":1913,"open":1212,"high":1914,"low":1222,"close":1915,"change":414,"percent_change":1206,"volume":1916,"transactions":9,"vwap":1915},"2025-05-30",11.175,11.06,2154200,{"date":1918,"open":1542,"high":1919,"low":1920,"close":1604,"change":1472,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1604},"2025-05-29",11.385,11.01,-1.07,1375300,{"date":1924,"open":1564,"high":1925,"low":1713,"close":1537,"change":1455,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1537},"2025-05-28",11.515,-2.09,1963000,{"date":1929,"open":1520,"high":1930,"low":1212,"close":1931,"change":1147,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-05-27",11.59,11.46,2.5,3054600,{"date":1935,"open":1884,"high":1936,"low":1884,"close":1506,"change":335,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1506},"2025-05-23",11.285,2.85,3415100,{"date":1940,"open":1877,"high":1941,"low":1660,"close":1685,"change":1295,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1685},"2025-05-22",10.98,-0.91,2412300,{"date":1945,"open":1605,"high":1519,"low":1754,"close":1593,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1593},"2025-05-21",-0.41,-3.6,2750000,{"date":1950,"open":1520,"high":1951,"low":1611,"close":1952,"change":1490,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-05-20",11.56,11.38,-1.81,3691600,{"date":1956,"open":1243,"high":1269,"low":1957,"close":1930,"change":1206,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1930},"2025-05-19",11.32,-3.01,5200900,{"date":1961,"open":1951,"high":1962,"low":1574,"close":1402,"change":1963,"percent_change":105,"volume":1964,"transactions":9,"vwap":1402},"2025-05-16",12.165,0.12,7278100,{"date":1966,"open":1119,"high":1488,"low":1967,"close":1270,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1270},"2025-05-15",9.415,2.32,24.4,16982400,{"date":1972,"open":1973,"high":973,"low":1973,"close":1118,"change":129,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1118},"2025-05-14",9.1,4.39,3147000,{"date":1977,"open":1973,"high":1158,"low":1978,"close":1979,"change":237,"percent_change":949,"volume":1980,"transactions":9,"vwap":1979},"2025-05-13",8.975,9.11,2112900,{"date":1982,"open":1983,"high":1152,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-05-12",9.21,9,9.08,0.46,5.34,2866900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":414,"percent_change":953,"volume":1995,"transactions":9,"vwap":1994},"2025-05-09",8.76,8.82,8.61,8.62,1581100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":804,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-05-08",8.89,8.92,8.66,-0.8,1885400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":199,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-05-07",8.81,8.91,8.595,8.73,-0.68,1773400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1166,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-05-06",8.8,8.9,8.77,8.79,-1.68,2141800,{"date":2020,"open":1979,"high":1152,"low":2021,"close":28,"change":841,"percent_change":1594,"volume":2022,"transactions":9,"vwap":28},"2025-05-05",8.93,1380300,{"date":2024,"open":2006,"high":1138,"low":2013,"close":1158,"change":1986,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1158},"2025-05-02",5.26,2289100,{"date":2028,"open":2029,"high":1144,"low":2030,"close":2031,"change":1744,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-05-01",8.65,8.225,8.74,4.05,4909200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":17,"percent_change":1777,"volume":2040,"transactions":9,"vwap":2039},"2025-04-30",8.16,8.429,8.084,8.4,2340600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":188,"percent_change":188,"volume":2047,"transactions":9,"vwap":2046},"2025-04-29",8.33,8.51,8.25,8.36,2161300,{"date":2049,"open":2050,"high":2015,"low":2051,"close":2046,"change":265,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2046},"2025-04-28",8.53,8.24,-1.53,1988800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1543,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-04-25",8.38,8.59,8.31,8.49,1.07,1691300,{"date":2063,"open":2064,"high":2050,"low":2065,"close":2039,"change":16,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2039},"2025-04-24",8.18,8.171,3.07,2060300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":17,"percent_change":56,"volume":2074,"transactions":9,"vwap":2073},"2025-04-23",8.44,8.63,8.101,8.15,2435200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1647,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-04-22",8.09,8.195,7.81,8.11,2.79,1827400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":251,"percent_change":1140,"volume":2089,"transactions":9,"vwap":2088},"2025-04-21",7.83,7.92,7.74,7.89,1608500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-04-17",7.88,8.031,7.825,7.94,0.17,2.19,1418800,{"date":182,"open":2100,"high":2101,"low":178,"close":2102,"change":531,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},7.69,7.96,7.77,1.04,2102600]