[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DV":3,"stock-historical-DV":27,"homepage-market-summary":2258},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DV","2026-10-02",{"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},"DoubleVerify Holdings, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","DoubleVerify Holdings Inc is a media effectiveness platform that leverages artificial intelligence (AI) to drive superior outcomes for international brands by creating transparent ad transactions. Its solutions provide unbiased data analytics to improve the effectiveness, quality and return on advertising investments. DV Authentic Ad is its proprietary metric measuring whether an ad was delivered in a brand suitable environment, fully viewable, by a real person and in geography, while DV Pinnacle delivers these metrics in real time. The Company's solutions are integrated across programmatic platforms, social media channels and digital publishers, and are accredited by the Media Rating Council for digital ad measurement. It operates in the United States and international markets.","1,231","New York, NY",false,{"close":16,"open":16,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},13.49,13.48,0,1367220.192516,9721,13.4873,13.65,7.64,3098392.64827518,97.3,1370,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":32,"period_low":23,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":16,"start_date":36,"end_date":5},16.82,3025593,1104341462.068795,8.09,"2025-04-22",[38,39,44,53,62,70,77,84,89,97,106,112,117,123,130,138,143,151,158,163,170,175,180,185,192,197,203,211,216,222,227,232,238,246,252,258,263,270,280,286,294,305,315,325,335,346,357,367,375,386,396,407,418,429,439,448,456,464,472,481,488,495,503,509,514,521,529,537,544,552,560,568,576,584,591,598,607,614,621,629,636,642,647,652,659,667,672,680,688,696,702,709,718,725,733,742,748,756,765,774,780,787,794,800,807,813,818,825,830,837,844,848,853,857,864,870,876,884,892,897,903,912,919,926,931,937,943,950,956,963,969,975,980,985,991,997,1000,1004,1010,1014,1019,1023,1028,1033,1038,1042,1045,1051,1056,1062,1068,1074,1079,1086,1093,1101,1106,1110,1117,1125,1131,1137,1143,1147,1151,1156,1161,1164,1170,1174,1180,1186,1190,1194,1198,1203,1209,1214,1218,1222,1225,1230,1234,1238,1245,1251,1257,1262,1266,1272,1275,1279,1284,1290,1294,1297,1301,1308,1313,1318,1323,1328,1333,1338,1344,1348,1352,1355,1358,1362,1367,1373,1378,1381,1385,1388,1392,1396,1399,1403,1408,1411,1414,1420,1425,1430,1437,1442,1445,1450,1455,1460,1464,1470,1475,1482,1489,1496,1500,1504,1508,1511,1515,1519,1524,1528,1532,1535,1538,1541,1546,1550,1554,1561,1566,1571,1576,1584,1590,1597,1605,1611,1618,1625,1633,1639,1648,1654,1662,1671,1679,1686,1695,1701,1708,1714,1720,1727,1734,1741,1749,1755,1762,1769,1778,1785,1792,1800,1807,1814,1821,1829,1835,1841,1848,1855,1861,1866,1872,1878,1884,1891,1896,1903,1908,1913,1917,1922,1929,1934,1941,1947,1952,1955,1959,1964,1970,1977,1983,1988,1994,1998,2004,2012,2020,2027,2034,2040,2046,2051,2057,2063,2068,2073,2079,2087,2094,2102,2108,2114,2118,2123,2129,2135,2142,2148,2156,2163,2169,2176,2181,2186,2193,2201,2207,2210,2215,2219,2222,2227,2231,2234,2238,2246,2252],{"date":5,"open":16,"high":16,"low":17,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":40,"open":16,"high":16,"low":17,"close":16,"change":18,"percent_change":18,"volume":41,"transactions":42,"vwap":43},"2026-10-01",2889623.855418,10773,13.4863,{"date":45,"open":46,"high":16,"low":47,"close":16,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-09-30",13.46,13.45,0.09,0.67,2342924.04972,9495,13.4817,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":18,"percent_change":18,"volume":59,"transactions":60,"vwap":61},"2026-09-29",13.39,13.41,13.37,13.4,4755051.388208,14809,13.3883,{"date":63,"open":64,"high":56,"low":64,"close":58,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",13.36,-0.01,-0.07,2442347.709943,9898,13.3921,{"date":71,"open":57,"high":56,"low":57,"close":56,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-25",0.04,0.3,1586892.306816,10130,13.3894,{"date":78,"open":57,"high":55,"low":64,"close":57,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-24",-0.03,-0.22,1203048.27271,9832,13.3749,{"date":85,"open":58,"high":58,"low":57,"close":58,"change":18,"percent_change":18,"volume":86,"transactions":87,"vwap":88},"2026-09-23",1385146.701749,9669,13.389,{"date":90,"open":47,"high":91,"low":57,"close":58,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-22",13.47,-0.04,-0.3,2540536.775957,12183,13.4006,{"date":98,"open":99,"high":46,"low":100,"close":99,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-21",13.44,13.43,-0.02,-0.15,1803295.66602,11050,13.4444,{"date":107,"open":46,"high":91,"low":108,"close":46,"change":65,"percent_change":66,"volume":109,"transactions":110,"vwap":111},"2026-09-18",13.42,4525049.745321,15512,13.4567,{"date":113,"open":91,"high":16,"low":46,"close":91,"change":101,"percent_change":102,"volume":114,"transactions":115,"vwap":116},"2026-09-17",2414174.594625,14783,13.4685,{"date":118,"open":91,"high":119,"low":99,"close":16,"change":65,"percent_change":66,"volume":120,"transactions":121,"vwap":122},"2026-09-16",13.5,6301487.943391,25128,13.4733,{"date":124,"open":119,"high":125,"low":126,"close":119,"change":101,"percent_change":102,"volume":127,"transactions":128,"vwap":129},"2026-09-15",13.51,13.465,2790846.257544,14523,13.4886,{"date":131,"open":22,"high":22,"low":125,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-14",13.52,0.11,0.82,23347442.025314,32265,13.5842,{"date":139,"open":64,"high":100,"low":64,"close":56,"change":72,"percent_change":73,"volume":140,"transactions":141,"vwap":142},"2026-09-11",2964835.00176,9289,13.3961,{"date":144,"open":145,"high":146,"low":147,"close":57,"change":72,"percent_change":73,"volume":148,"transactions":149,"vwap":150},"2026-09-10",13.34,13.38,13.33,2448132.27399,15158,13.3614,{"date":152,"open":153,"high":57,"low":154,"close":147,"change":101,"percent_change":102,"volume":155,"transactions":156,"vwap":157},"2026-09-09",13.35,13.32,2481591.267499,14281,13.3469,{"date":159,"open":64,"high":64,"low":153,"close":153,"change":65,"percent_change":66,"volume":160,"transactions":161,"vwap":162},"2026-09-08",3210851.65152,17902,13.3547,{"date":164,"open":153,"high":57,"low":145,"close":64,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-04",0.01,0.07,1219793.322593,10952,13.3571,{"date":171,"open":146,"high":58,"low":145,"close":153,"change":18,"percent_change":18,"volume":172,"transactions":173,"vwap":174},"2026-09-03",1616005.142013,11892,13.3563,{"date":176,"open":64,"high":146,"low":153,"close":153,"change":65,"percent_change":66,"volume":177,"transactions":178,"vwap":179},"2026-09-02",2472304.433176,13084,13.3567,{"date":181,"open":64,"high":146,"low":153,"close":64,"change":92,"percent_change":93,"volume":182,"transactions":183,"vwap":184},"2026-09-01",1417248.892206,14035,13.3629,{"date":186,"open":64,"high":56,"low":153,"close":58,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-31",0.02,0.15,1873103.432919,11109,13.3822,{"date":193,"open":145,"high":146,"low":145,"close":146,"change":72,"percent_change":73,"volume":194,"transactions":195,"vwap":196},"2026-08-28",2379016.214602,9771,13.3602,{"date":198,"open":154,"high":153,"low":199,"close":145,"change":72,"percent_change":73,"volume":200,"transactions":201,"vwap":202},"2026-08-27",13.305,3171664.606746,10355,13.3358,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":101,"percent_change":102,"volume":208,"transactions":209,"vwap":210},"2026-08-26",13.3,13.31,13.29,2072841.99848,13600,13.3026,{"date":212,"open":205,"high":154,"low":205,"close":154,"change":187,"percent_change":188,"volume":213,"transactions":214,"vwap":215},"2026-08-25",1297883.37448,10420,13.3097,{"date":217,"open":206,"high":147,"low":207,"close":205,"change":65,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-24",-0.08,2230841.468226,11789,13.3086,{"date":223,"open":207,"high":154,"low":207,"close":206,"change":18,"percent_change":18,"volume":224,"transactions":225,"vwap":226},"2026-08-21",1299640.520546,12035,13.3039,{"date":228,"open":207,"high":154,"low":207,"close":206,"change":187,"percent_change":188,"volume":229,"transactions":230,"vwap":231},"2026-08-20",2183884.925858,13244,13.3063,{"date":233,"open":205,"high":145,"low":234,"close":207,"change":187,"percent_change":188,"volume":235,"transactions":236,"vwap":237},"2026-08-19",13.28,3219594.310486,16259,13.2963,{"date":239,"open":205,"high":145,"low":240,"close":241,"change":79,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-18",13.265,13.27,-0.23,4232232.737442,20807,13.297,{"date":247,"open":207,"high":206,"low":241,"close":205,"change":165,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-17",0.08,3017150.108018,18212,13.2902,{"date":253,"open":207,"high":154,"low":254,"close":207,"change":65,"percent_change":218,"volume":255,"transactions":256,"vwap":257},"2026-08-14",13.275,6303517.708772,17695,13.2883,{"date":259,"open":153,"high":153,"low":234,"close":205,"change":165,"percent_change":248,"volume":260,"transactions":261,"vwap":262},"2026-08-13",3319830.859672,21863,13.2972,{"date":264,"open":265,"high":145,"low":266,"close":207,"change":72,"percent_change":73,"volume":267,"transactions":268,"vwap":269},"2026-08-12",13.24,13.23,4700052.901235,24557,13.2949,{"date":271,"open":266,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-11",13.26,13.22,13.25,0.03,0.23,9916100.183969,39030,13.2392,{"date":281,"open":274,"high":272,"low":282,"close":273,"change":165,"percent_change":248,"volume":283,"transactions":284,"vwap":285},"2026-08-10",13.21,9077132.65358,46752,13.2305,{"date":287,"open":266,"high":288,"low":289,"close":282,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":266},"2026-08-07",13.355,13.2,1.5,12.81,38144062.758039,92991,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-06",11.99,12.06,11.685,11.71,-0.28,-2.34,2840417.489292,26650,11.7597,{"date":306,"open":307,"high":308,"low":309,"close":296,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-05",12.02,12.11,11.81,0.06,0.5,1977041.37561,23650,11.9811,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-04",11.46,11.985,11.93,0.18,1.53,2213500.997152,24672,11.8758,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":311,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-03",11.47,11.97,11.4,11.75,4.44,2184079.94701,22082,11.7045,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-31",10.92,11.28,10.9,11.25,0.21,1.9,2928839.40027,23868,11.1404,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-07-30",11.24,11.305,10.805,11.04,-0.48,-4.17,2010767.614805,21114,11.0199,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-07-29",11.22,11.66,11.52,0.27,2.4,2091427.285168,22575,11.4955,{"date":368,"open":338,"high":369,"low":370,"close":340,"change":73,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-28",11.455,11.065,2.74,1868029.731177,20473,11.2956,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-27",10.81,11.175,10.764,10.95,0.39,3.69,2126283.751806,20437,10.9924,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":320,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-07-24",10.55,10.73,10.39,10.56,1.73,1816701.246784,19475,10.5953,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-07-23",10.83,10.94,10.35,10.38,-0.51,-4.68,1564878.982144,16938,10.4308,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-22",11.38,11.44,10.7,10.89,-0.42,-3.71,1766459.553518,18927,10.8696,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-21",11.36,11.53,11.165,11.31,-0.25,-2.16,1803553.743616,18702,11.3034,{"date":430,"open":329,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-20",11.68,11.34,11.56,0.14,1.23,2018780.717364,20978,11.5515,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-07-17",11.63,11.895,11.255,11.42,-0.38,-3.22,1682300,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":101,"percent_change":454,"volume":455,"transactions":9,"vwap":453},"2026-07-16",11.98,12.08,11.765,11.8,-0.17,1795100,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":342,"volume":463,"transactions":9,"vwap":461},"2026-07-15",11.76,12.04,11.725,11.82,0.22,1218500,{"date":465,"open":431,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-07-14",11.85,11.555,11.6,-0.31,-2.6,1521700,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":477},"2026-07-13",11.83,12,11.74,11.91,0.24,2.06,1614600,{"date":482,"open":477,"high":483,"low":484,"close":485,"change":486,"percent_change":402,"volume":487,"transactions":9,"vwap":485},"2026-07-10",11.94,11.635,11.67,-0.06,1580900,{"date":489,"open":490,"high":330,"low":337,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-09",10.99,11.73,0.53,4.73,2244200,{"date":496,"open":497,"high":423,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-07-08",11.17,11.035,11.2,-0.24,-2.1,1556100,{"date":504,"open":505,"high":506,"low":410,"close":410,"change":242,"percent_change":507,"volume":508,"transactions":9,"vwap":410},"2026-07-07",11.9,12.1,-1.97,2512700,{"date":510,"open":420,"high":476,"low":511,"close":485,"change":276,"percent_change":512,"volume":513,"transactions":9,"vwap":485},"2026-07-06",11.179,2.01,5653400,{"date":515,"open":516,"high":517,"low":518,"close":410,"change":462,"percent_change":519,"volume":520,"transactions":9,"vwap":410},"2026-07-02",11.21,11.515,11.15,1.96,2221700,{"date":522,"open":523,"high":524,"low":525,"close":359,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":359},"2026-07-01",11.05,11.315,11.01,0.38,3.51,3126900,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":218,"percent_change":535,"volume":536,"transactions":9,"vwap":534},"2026-06-30",10.75,10.88,10.635,10.84,-0.73,2426700,{"date":538,"open":539,"high":540,"low":531,"close":337,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":337},"2026-06-29",10.96,11.185,0.1,0.92,4072800,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-26",9.96,10.93,10.82,0.87,8.74,21934000,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":508,"transactions":9,"vwap":557},"2026-06-25",10.33,10.37,9.905,9.95,-0.4,-3.86,{"date":561,"open":562,"high":563,"low":564,"close":400,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":400},"2026-06-24",10.4,10.675,10.34,-0.09,-0.86,2575400,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":362,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-06-23",10.32,10.5,10.245,10.44,2.65,2418600,{"date":577,"open":578,"high":562,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-06-22",10.25,10.02,10.17,-0.16,-1.55,2388100,{"date":585,"open":586,"high":587,"low":588,"close":554,"change":92,"percent_change":589,"volume":590,"transactions":9,"vwap":554},"2026-06-18",10.31,10.485,10.18,-0.39,4044500,{"date":592,"open":593,"high":594,"low":595,"close":555,"change":581,"percent_change":596,"volume":597,"transactions":9,"vwap":555},"2026-06-17",10.42,10.565,10.24,-1.52,2415700,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-16",10.29,10.625,10.14,10.53,0.28,2.73,2134200,{"date":608,"open":609,"high":555,"low":610,"close":578,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":578},"2026-06-15",10.16,10.035,0.05,0.49,1656900,{"date":615,"open":595,"high":616,"low":617,"close":618,"change":79,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-12",10.43,10.1,10.2,-0.29,2457600,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":565,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-11",10.3,10.365,9.955,10.23,-0.87,2994400,{"date":630,"open":570,"high":631,"low":632,"close":570,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":570},"2026-06-10",10.64,10.21,-0.12,-1.15,2834200,{"date":637,"open":602,"high":638,"low":639,"close":573,"change":320,"percent_change":640,"volume":641,"transactions":9,"vwap":573},"2026-06-09",10.535,10.11,1.75,3443300,{"date":643,"open":644,"high":600,"low":645,"close":644,"change":165,"percent_change":541,"volume":646,"transactions":9,"vwap":644},"2026-06-08",10.26,10.01,1826600,{"date":648,"open":389,"high":398,"low":602,"close":578,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":578},"2026-06-05",-0.32,-3.03,2374700,{"date":653,"open":654,"high":339,"low":573,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-04",10.47,10.57,0.37,3.63,3505200,{"date":660,"open":661,"high":662,"low":663,"close":618,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":618},"2026-06-03",10.59,10.605,9.98,-0.45,-4.23,3823500,{"date":668,"open":401,"high":389,"low":618,"close":669,"change":133,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-02",10.65,1.04,5891300,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-06-01",9.85,10.54,9.77,0.84,8.66,3792800,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":72,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-05-29",9.59,9.75,9.52,9.7,0.41,3621300,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":101,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-05-28",9.71,9.79,9.595,9.66,-0.21,2030100,{"date":697,"open":698,"high":645,"low":699,"close":700,"change":18,"percent_change":18,"volume":701,"transactions":9,"vwap":700},"2026-05-27",9.67,9.65,9.68,2003500,{"date":703,"open":704,"high":705,"low":706,"close":700,"change":102,"percent_change":707,"volume":708,"transactions":9,"vwap":700},"2026-05-26",9.8,9.9,9.615,-1.53,2501900,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-22",9.64,9.84,9.55,9.83,0.31,3.26,2350900,{"date":719,"open":720,"high":721,"low":722,"close":684,"change":434,"percent_change":723,"volume":724,"transactions":9,"vwap":684},"2026-05-21",9.31,9.655,9.21,1.49,2596800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":218,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-05-20",9.32,9.395,8.92,9.38,-0.85,7376100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-19",9.53,9.685,9.27,9.46,0.19,2.05,3753500,{"date":743,"open":744,"high":738,"low":745,"close":737,"change":341,"percent_change":746,"volume":747,"transactions":9,"vwap":737},"2026-05-18",9.165,8.955,2.32,3634000,{"date":749,"open":550,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-15",9.195,8.73,9.06,0.45,5.23,4244500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-14",9.07,9.16,8.6,8.61,-0.27,-3.04,4337900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-13",9.89,9.91,8.8,8.88,-1.13,-11.29,3842000,{"date":775,"open":776,"high":573,"low":777,"close":645,"change":413,"percent_change":778,"volume":779,"transactions":9,"vwap":645},"2026-05-12",10.435,10,-4.03,2581700,{"date":781,"open":782,"high":329,"low":783,"close":616,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":616},"2026-05-11",11.14,10.345,-0.63,-5.7,3797900,{"date":788,"open":789,"high":790,"low":388,"close":791,"change":341,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-08",10.74,11.09,11.06,1.94,2747500,{"date":795,"open":339,"high":796,"low":783,"close":797,"change":93,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-07",11.51,10.85,-2.69,3983600,{"date":801,"open":802,"high":803,"low":804,"close":518,"change":469,"percent_change":805,"volume":806,"transactions":9,"vwap":518},"2026-05-06",11.37,11.495,11.13,-2.71,2133400,{"date":808,"open":809,"high":810,"low":811,"close":317,"change":310,"percent_change":492,"volume":812,"transactions":9,"vwap":317},"2026-05-05",11.35,11.545,11.23,2296600,{"date":814,"open":815,"high":361,"low":811,"close":329,"change":48,"percent_change":816,"volume":817,"transactions":9,"vwap":329},"2026-05-04",11.29,0.8,2387400,{"date":819,"open":820,"high":410,"low":821,"close":423,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":423},"2026-05-01",11.27,11.18,0.29,2.63,2393200,{"date":826,"open":398,"high":791,"low":789,"close":827,"change":310,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-04-30",11.02,0.55,1821400,{"date":831,"open":832,"high":833,"low":834,"close":539,"change":611,"percent_change":835,"volume":836,"transactions":9,"vwap":539},"2026-04-29",10.87,11.045,10.775,0.46,1674600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":18,"percent_change":18,"volume":843,"transactions":9,"vwap":842},"2026-04-28",10.97,11.055,10.825,10.91,1585400,{"date":845,"open":846,"high":821,"low":411,"close":842,"change":187,"percent_change":320,"volume":847,"transactions":9,"vwap":842},"2026-04-27",10.8,2092500,{"date":849,"open":850,"high":399,"low":400,"close":412,"change":835,"percent_change":851,"volume":852,"transactions":9,"vwap":412},"2026-04-24",10.49,4.41,2177200,{"date":854,"open":850,"high":855,"low":609,"close":616,"change":619,"percent_change":805,"volume":856,"transactions":9,"vwap":616},"2026-04-23",10.553,1389300,{"date":858,"open":859,"high":350,"low":860,"close":861,"change":310,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-22",10.69,10.555,10.72,0.56,1736700,{"date":865,"open":548,"high":866,"low":601,"close":867,"change":633,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-21",10.98,10.66,-1.11,1455300,{"date":871,"open":789,"high":872,"low":873,"close":874,"change":165,"percent_change":48,"volume":875,"transactions":9,"vwap":874},"2026-04-20",10.915,10.695,10.78,1879200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":611,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-17",10.86,10.935,10.67,10.77,0.47,1765600,{"date":885,"open":886,"high":887,"low":888,"close":861,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":861},"2026-04-16",10.71,10.79,10.595,0.17,1.61,1419300,{"date":893,"open":626,"high":594,"low":618,"close":388,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":388},"2026-04-15",0.43,4.25,2003400,{"date":898,"open":899,"high":776,"low":900,"close":901,"change":611,"percent_change":311,"volume":902,"transactions":9,"vwap":901},"2026-04-14",10.15,10.05,10.12,1654200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-13",9.58,10.08,9.51,10.07,0.52,5.45,2210300,{"date":913,"open":914,"high":676,"low":915,"close":713,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":713},"2026-04-10",9.74,9.375,-0.18,-1.85,2361100,{"date":920,"open":900,"high":900,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-09",9.535,9.73,-0.36,-3.57,2709000,{"date":927,"open":600,"high":401,"low":928,"close":929,"change":165,"percent_change":541,"volume":930,"transactions":9,"vwap":929},"2026-04-08",10.065,10.09,3041000,{"date":932,"open":617,"high":933,"low":934,"close":906,"change":187,"percent_change":935,"volume":936,"transactions":9,"vwap":906},"2026-04-07",10.22,9.99,0.2,2535700,{"date":938,"open":546,"high":626,"low":546,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-06",10.06,0.12,1.21,4145600,{"date":944,"open":945,"high":908,"low":736,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-02",9.78,9.94,0.16,1.64,4514900,{"date":951,"open":952,"high":767,"low":953,"close":945,"change":604,"percent_change":954,"volume":955,"transactions":9,"vwap":945},"2026-04-01",9.49,9.44,2.95,3166900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":165,"percent_change":133,"volume":962,"transactions":9,"vwap":961},"2026-03-31",9.56,9.775,9.41,9.5,2434500,{"date":964,"open":965,"high":966,"low":965,"close":952,"change":320,"percent_change":967,"volume":968,"transactions":9,"vwap":952},"2026-03-30",9.25,9.625,1.93,2195600,{"date":970,"open":700,"high":914,"low":971,"close":720,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":720},"2026-03-27",9.09,-0.52,-5.29,2531200,{"date":976,"open":704,"high":977,"low":704,"close":714,"change":101,"percent_change":978,"volume":979,"transactions":9,"vwap":714},"2026-03-26",10.04,-0.2,2258800,{"date":981,"open":982,"high":939,"low":983,"close":674,"change":79,"percent_change":93,"volume":984,"transactions":9,"vwap":674},"2026-03-25",9.97,9.705,2666300,{"date":986,"open":639,"high":987,"low":714,"close":988,"change":619,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-24",10.115,9.88,-2.85,3215100,{"date":992,"open":908,"high":993,"low":994,"close":580,"change":940,"percent_change":995,"volume":996,"transactions":9,"vwap":580},"2026-03-23",10.205,9.985,1.19,2207700,{"date":998,"open":645,"high":908,"low":712,"close":900,"change":165,"percent_change":541,"volume":999,"transactions":9,"vwap":900},"2026-03-20",4585900,{"date":1001,"open":1002,"high":602,"low":705,"close":977,"change":611,"percent_change":311,"volume":1003,"transactions":9,"vwap":977},"2026-03-19",9.92,2700400,{"date":1005,"open":1006,"high":580,"low":1007,"close":934,"change":65,"percent_change":1008,"volume":1009,"transactions":9,"vwap":934},"2026-03-18",9.87,9.81,-0.1,2381400,{"date":1011,"open":933,"high":850,"low":625,"close":777,"change":102,"percent_change":1012,"volume":1013,"transactions":9,"vwap":777},"2026-03-17",-1.48,3449500,{"date":1015,"open":609,"high":1016,"low":617,"close":899,"change":486,"percent_change":1017,"volume":1018,"transactions":9,"vwap":899},"2026-03-16",10.28,-0.59,3853600,{"date":1020,"open":562,"high":562,"low":908,"close":632,"change":102,"percent_change":1021,"volume":1022,"transactions":9,"vwap":632},"2026-03-13",-1.45,2818000,{"date":1024,"open":859,"high":350,"low":570,"close":1025,"change":242,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-12",10.36,-2.17,2863700,{"date":1029,"open":411,"high":1030,"low":638,"close":661,"change":101,"percent_change":1031,"volume":1032,"transactions":9,"vwap":661},"2026-03-11",10.855,-0.19,4228300,{"date":1034,"open":398,"high":842,"low":860,"close":1035,"change":1031,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-10",10.61,-1.76,2923400,{"date":1039,"open":534,"high":532,"low":638,"close":846,"change":694,"percent_change":1040,"volume":1041,"transactions":9,"vwap":846},"2026-03-09",-1.91,2670900,{"date":1043,"open":539,"high":498,"low":531,"close":525,"change":48,"percent_change":134,"volume":1044,"transactions":9,"vwap":525},"2026-03-06",2628300,{"date":1046,"open":400,"high":1047,"low":400,"close":337,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":337},"2026-03-05",11.03,0.58,5.61,3868300,{"date":1052,"open":580,"high":1053,"low":900,"close":564,"change":320,"percent_change":1054,"volume":1055,"transactions":9,"vwap":564},"2026-03-04",10.525,1.77,4224100,{"date":1057,"open":1058,"high":562,"low":1059,"close":609,"change":649,"percent_change":1060,"volume":1061,"transactions":9,"vwap":609},"2026-03-03",10.19,9.93,-3.05,5256200,{"date":1063,"open":586,"high":563,"low":1064,"close":1065,"change":486,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-02",10.27,10.48,-0.57,4254700,{"date":1069,"open":958,"high":1070,"low":1071,"close":675,"change":1072,"percent_change":1070,"volume":1073,"transactions":9,"vwap":675},"2026-02-27",10.6,9.24,1.01,5411500,{"date":1075,"open":738,"high":1076,"low":1077,"close":735,"change":18,"percent_change":18,"volume":1078,"transactions":9,"vwap":735},"2026-02-26",9.915,9.43,4366200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":735,"change":526,"percent_change":1084,"volume":1085,"transactions":9,"vwap":735},"2026-02-25",9.23,9.57,9.055,4.15,2126400,{"date":1087,"open":1088,"high":1089,"low":770,"close":1090,"change":73,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-02-24",8.95,9.255,9.15,3.39,3346500,{"date":1094,"open":735,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-23",9.567,8.84,8.85,-0.74,-7.72,2360800,{"date":1102,"open":1082,"high":1103,"low":1104,"close":682,"change":18,"percent_change":18,"volume":1105,"transactions":9,"vwap":682},"2026-02-20",9.815,9.491,2278500,{"date":1107,"open":1082,"high":1108,"low":960,"close":682,"change":165,"percent_change":541,"volume":1109,"transactions":9,"vwap":682},"2026-02-19",9.62,2051500,{"date":1111,"open":1112,"high":706,"low":1113,"close":905,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":905},"2026-02-18",9.48,9.29,0.26,2.79,2402600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":727,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":727},"2026-02-17",9.47,9.61,9.245,-0.13,-1.38,2708800,{"date":1126,"open":1127,"high":684,"low":722,"close":1128,"change":940,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-13",9.36,9.45,1.29,2249600,{"date":1132,"open":958,"high":682,"low":1133,"close":1134,"change":300,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-12",9.065,9.33,-2.91,2228800,{"date":1138,"open":914,"high":914,"low":1139,"close":1120,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1120},"2026-02-11",9.445,-0.14,-1.44,2588300,{"date":1144,"open":1112,"high":625,"low":738,"close":683,"change":381,"percent_change":1145,"volume":1146,"transactions":9,"vwap":683},"2026-02-10",4.17,3334700,{"date":1148,"open":960,"high":960,"low":1149,"close":1127,"change":187,"percent_change":341,"volume":1150,"transactions":9,"vwap":1127},"2026-02-09",9.13,4469000,{"date":1152,"open":738,"high":966,"low":1153,"close":1154,"change":633,"percent_change":1155,"volume":949,"transactions":9,"vwap":1154},"2026-02-06",9.17,9.34,-1.27,{"date":1157,"open":982,"high":626,"low":1158,"close":738,"change":413,"percent_change":1159,"volume":1160,"transactions":9,"vwap":738},"2026-02-05",9.4,-4.25,3601800,{"date":1162,"open":674,"high":939,"low":1120,"close":988,"change":248,"percent_change":134,"volume":1163,"transactions":9,"vwap":988},"2026-02-04",3590400,{"date":1165,"open":1025,"high":1166,"low":693,"close":704,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":704},"2026-02-03",10.46,-0.8,-7.55,4059300,{"date":1171,"open":886,"high":879,"low":638,"close":1070,"change":80,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1070},"2026-02-02",-2.03,1482900,{"date":1175,"open":791,"high":1176,"low":1177,"close":548,"change":762,"percent_change":1178,"volume":1179,"transactions":9,"vwap":548},"2026-01-30",11.11,10.715,-2.43,1849600,{"date":1181,"open":878,"high":1182,"low":1183,"close":790,"change":940,"percent_change":1184,"volume":1185,"transactions":9,"vwap":790},"2026-01-29",11.12,10.62,1.09,2597700,{"date":1187,"open":866,"high":1188,"low":846,"close":839,"change":611,"percent_change":835,"volume":1189,"transactions":9,"vwap":839},"2026-01-28",11.135,1754300,{"date":1191,"open":804,"high":497,"low":789,"close":337,"change":424,"percent_change":1192,"volume":1193,"transactions":9,"vwap":337},"2026-01-27",-2.24,1699600,{"date":1195,"open":1047,"high":811,"low":1196,"close":497,"change":320,"percent_change":948,"volume":1197,"transactions":9,"vwap":497},"2026-01-26",10.875,1778600,{"date":1199,"open":339,"high":1200,"low":412,"close":490,"change":248,"percent_change":1201,"volume":1202,"transactions":9,"vwap":490},"2026-01-23",11.095,0.73,1770900,{"date":1204,"open":1205,"high":1206,"low":655,"close":842,"change":381,"percent_change":1207,"volume":1208,"transactions":9,"vwap":842},"2026-01-22",10.63,10.955,3.71,2003900,{"date":1210,"open":1211,"high":662,"low":1212,"close":1211,"change":101,"percent_change":1031,"volume":1213,"transactions":9,"vwap":1211},"2026-01-21",10.52,10.405,2037100,{"date":1215,"open":1025,"high":1070,"low":644,"close":675,"change":611,"percent_change":1216,"volume":1217,"transactions":9,"vwap":675},"2026-01-20",0.48,2648200,{"date":1219,"open":388,"high":661,"low":390,"close":850,"change":66,"percent_change":1220,"volume":1221,"transactions":9,"vwap":850},"2026-01-16",-0.66,2336000,{"date":1223,"open":1183,"high":880,"low":1166,"close":391,"change":66,"percent_change":1220,"volume":1224,"transactions":9,"vwap":391},"2026-01-15",1904400,{"date":1226,"open":548,"high":1227,"low":391,"close":1205,"change":500,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1205},"2026-01-14",10.905,-2.21,1863100,{"date":1231,"open":1232,"high":1182,"low":881,"close":832,"change":187,"percent_change":320,"volume":1233,"transactions":9,"vwap":832},"2026-01-13",11,2111400,{"date":1235,"open":878,"high":1047,"low":389,"close":797,"change":80,"percent_change":1236,"volume":1237,"transactions":9,"vwap":797},"2026-01-12",-1.99,1573800,{"date":1239,"open":337,"high":1240,"low":1241,"close":1242,"change":188,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-09",11.08,10.725,11.07,1.37,1732900,{"date":1246,"open":1247,"high":1248,"low":534,"close":337,"change":619,"percent_change":1249,"volume":1250,"transactions":9,"vwap":337},"2026-01-08",11.16,11.19,-2.59,1512400,{"date":1252,"open":525,"high":1253,"low":399,"close":516,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":516},"2026-01-07",11.235,0.25,2.28,1729400,{"date":1258,"open":1259,"high":497,"low":1030,"close":539,"change":916,"percent_change":1260,"volume":1261,"transactions":9,"vwap":539},"2026-01-06",11.1,-1.62,3216900,{"date":1263,"open":531,"high":410,"low":861,"close":782,"change":604,"percent_change":1264,"volume":1265,"transactions":9,"vwap":782},"2026-01-05",2.58,2870200,{"date":1267,"open":1268,"high":1268,"low":534,"close":878,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":878},"2026-01-02",11.49,-0.58,-5.07,2110300,{"date":1273,"open":317,"high":468,"low":444,"close":410,"change":486,"percent_change":972,"volume":1274,"transactions":9,"vwap":410},"2025-12-31",2185000,{"date":1276,"open":1277,"high":298,"low":329,"close":1277,"change":486,"percent_change":972,"volume":1278,"transactions":9,"vwap":1277},"2025-12-30",11.5,2816300,{"date":1280,"open":444,"high":1281,"low":1282,"close":433,"change":310,"percent_change":909,"volume":1283,"transactions":9,"vwap":433},"2025-12-29",11.645,11.39,2391000,{"date":1285,"open":432,"high":1286,"low":1287,"close":1277,"change":188,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1277},"2025-12-26",11.505,11.33,1.32,1230800,{"date":1291,"open":811,"high":329,"low":1248,"close":809,"change":541,"percent_change":1292,"volume":1293,"transactions":9,"vwap":809},"2025-12-24",0.89,787700,{"date":1295,"open":820,"high":432,"low":518,"close":340,"change":79,"percent_change":762,"volume":1296,"transactions":9,"vwap":340},"2025-12-23",1546400,{"date":1298,"open":338,"high":1299,"low":338,"close":338,"change":18,"percent_change":18,"volume":1300,"transactions":9,"vwap":338},"2025-12-22",11.475,1633600,{"date":1302,"open":432,"high":1303,"low":1304,"close":338,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":338},"2025-12-19",11.375,11.215,-0.05,-0.44,3448000,{"date":1309,"open":348,"high":1310,"low":348,"close":1287,"change":248,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1287},"2025-12-18",11.485,0.71,2840900,{"date":1314,"open":1247,"high":1315,"low":1182,"close":340,"change":248,"percent_change":1316,"volume":1317,"transactions":9,"vwap":340},"2025-12-17",11.575,0.72,2251900,{"date":1319,"open":886,"high":499,"low":880,"close":497,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":497},"2025-12-16",0.34,3.14,2286600,{"date":1324,"open":839,"high":370,"low":846,"close":398,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":398},"2025-12-15",-0.11,-1.01,1822300,{"date":1329,"open":351,"high":1330,"low":1331,"close":399,"change":92,"percent_change":923,"volume":1332,"transactions":9,"vwap":399},"2025-12-12",11.085,10.895,2222800,{"date":1334,"open":518,"high":1335,"low":337,"close":866,"change":978,"percent_change":1336,"volume":1337,"transactions":9,"vwap":866},"2025-12-11",11.26,-1.79,2081700,{"date":1339,"open":399,"high":1340,"low":1341,"close":821,"change":478,"percent_change":1342,"volume":1343,"transactions":9,"vwap":821},"2025-12-10",11.245,10.865,2.19,2842900,{"date":1345,"open":866,"high":1240,"low":398,"close":399,"change":565,"percent_change":1346,"volume":1347,"transactions":9,"vwap":399},"2025-12-09",-0.82,2126200,{"date":1349,"open":523,"high":1350,"low":337,"close":1047,"change":18,"percent_change":18,"volume":1351,"transactions":9,"vwap":1047},"2025-12-08",11.205,1701900,{"date":1353,"open":846,"high":1259,"low":881,"close":1047,"change":341,"percent_change":792,"volume":1354,"transactions":9,"vwap":1047},"2025-12-05",1596000,{"date":1356,"open":412,"high":380,"low":789,"close":548,"change":18,"percent_change":18,"volume":1357,"transactions":9,"vwap":548},"2025-12-04",1518800,{"date":1359,"open":859,"high":1030,"low":1070,"close":548,"change":166,"percent_change":1360,"volume":1361,"transactions":9,"vwap":548},"2025-12-03",0.65,2102300,{"date":1363,"open":631,"high":1364,"low":1365,"close":531,"change":48,"percent_change":677,"volume":1366,"transactions":9,"vwap":531},"2025-12-02",10.858,10.585,2055100,{"date":1368,"open":1166,"high":1369,"low":1370,"close":867,"change":940,"percent_change":1371,"volume":1372,"transactions":9,"vwap":867},"2025-12-01",10.795,10.45,1.14,3021400,{"date":1374,"open":603,"high":1375,"low":850,"close":675,"change":541,"percent_change":1376,"volume":1377,"transactions":9,"vwap":675},"2025-11-28",10.655,0.96,856600,{"date":1379,"open":654,"high":1070,"low":401,"close":573,"change":92,"percent_change":445,"volume":1380,"transactions":9,"vwap":573},"2025-11-26",2415500,{"date":1382,"open":644,"high":533,"low":644,"close":1065,"change":362,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1065},"2025-11-25",2.64,2298900,{"date":1386,"open":933,"high":400,"low":580,"close":632,"change":102,"percent_change":1021,"volume":1387,"transactions":9,"vwap":632},"2025-11-24",2954400,{"date":1389,"open":609,"high":388,"low":609,"close":1025,"change":947,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1025},"2025-11-21",1.57,3214700,{"date":1393,"open":623,"high":390,"low":901,"close":618,"change":1008,"percent_change":1394,"volume":1395,"transactions":9,"vwap":618},"2025-11-20",-0.97,3912700,{"date":1397,"open":578,"high":570,"low":929,"close":623,"change":165,"percent_change":541,"volume":1398,"transactions":9,"vwap":623},"2025-11-19",1604200,{"date":1400,"open":933,"high":401,"low":1401,"close":600,"change":611,"percent_change":612,"volume":1402,"transactions":9,"vwap":600},"2025-11-18",10.129,2315800,{"date":1404,"open":1065,"high":571,"low":1405,"close":595,"change":916,"percent_change":1406,"volume":1407,"transactions":9,"vwap":595},"2025-11-17",10.225,-1.73,2655000,{"date":1409,"open":570,"high":654,"low":1058,"close":593,"change":1305,"percent_change":352,"volume":1410,"transactions":9,"vwap":593},"2025-11-14",1995000,{"date":1412,"open":850,"high":388,"low":554,"close":654,"change":79,"percent_change":619,"volume":1413,"transactions":9,"vwap":654},"2025-11-13",3153500,{"date":1415,"open":412,"high":539,"low":1416,"close":571,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":571},"2025-11-12",10.495,-0.37,-3.4,3270300,{"date":1421,"open":1025,"high":339,"low":1422,"close":832,"change":612,"percent_change":1423,"volume":1424,"transactions":9,"vwap":832},"2025-11-11",10.285,4.72,4497300,{"date":1426,"open":1427,"high":631,"low":907,"close":401,"change":1428,"percent_change":675,"volume":1429,"transactions":9,"vwap":401},"2025-11-10",9.69,0.99,6035800,{"date":1431,"open":1432,"high":1112,"low":23,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-11-07",7.75,9.39,-1.58,-14.4,11528300,{"date":1438,"open":518,"high":1439,"low":539,"close":839,"change":916,"percent_change":1440,"volume":1441,"transactions":9,"vwap":839},"2025-11-06",11.285,-1.61,5987100,{"date":1443,"open":1259,"high":1335,"low":1047,"close":518,"change":18,"percent_change":18,"volume":1444,"transactions":9,"vwap":518},"2025-11-05",4019900,{"date":1446,"open":782,"high":443,"low":1447,"close":518,"change":66,"percent_change":1448,"volume":1449,"transactions":9,"vwap":518},"2025-11-04",10.975,-0.62,3641900,{"date":1451,"open":1452,"high":1282,"low":1447,"close":359,"change":581,"percent_change":1453,"volume":1454,"transactions":9,"vwap":359},"2025-11-03",11.3,-1.41,4462900,{"date":1456,"open":1248,"high":1457,"low":1182,"close":409,"change":434,"percent_change":1458,"volume":1459,"transactions":9,"vwap":409},"2025-10-31",11.448,1.25,2475400,{"date":1461,"open":338,"high":444,"low":518,"close":348,"change":1008,"percent_change":1462,"volume":1463,"transactions":9,"vwap":348},"2025-10-30",-0.88,2730400,{"date":1465,"open":1466,"high":330,"low":815,"close":432,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":432},"2025-10-29",11.7,-0.5,-4.22,2468100,{"date":1471,"open":1472,"high":1473,"low":484,"close":1472,"change":18,"percent_change":18,"volume":1474,"transactions":9,"vwap":1472},"2025-10-28",11.84,11.95,2024900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1472,"change":619,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1472},"2025-10-27",12.24,12.34,11.795,-2.39,4354300,{"date":1483,"open":307,"high":1484,"low":1485,"close":1486,"change":341,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-24",12.3,11.995,12.13,1.76,2964600,{"date":1490,"open":1491,"high":1473,"low":1492,"close":1493,"change":341,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-23",11.72,11.675,11.92,1.79,3887200,{"date":1497,"open":432,"high":491,"low":432,"close":299,"change":362,"percent_change":1498,"volume":1499,"transactions":9,"vwap":299},"2025-10-22",2.36,3483600,{"date":1501,"open":1176,"high":803,"low":498,"close":410,"change":320,"percent_change":1502,"volume":1503,"transactions":9,"vwap":410},"2025-10-21",1.6,2729200,{"date":1505,"open":534,"high":820,"low":534,"close":1335,"change":656,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1335},"2025-10-20",3.4,2494100,{"date":1509,"open":548,"high":547,"low":389,"close":412,"change":187,"percent_change":320,"volume":1510,"transactions":9,"vwap":412},"2025-10-17",1913300,{"date":1512,"open":790,"high":1350,"low":841,"close":832,"change":102,"percent_change":1513,"volume":1514,"transactions":9,"vwap":832},"2025-10-16",-1.36,3819000,{"date":1516,"open":338,"high":349,"low":547,"close":827,"change":80,"percent_change":1517,"volume":1518,"transactions":9,"vwap":827},"2025-10-15",-1.96,2188400,{"date":1520,"open":351,"high":802,"low":1521,"close":348,"change":166,"percent_change":1522,"volume":1523,"transactions":9,"vwap":348},"2025-10-14",11.0050001,0.63,2686100,{"date":1525,"open":516,"high":516,"low":878,"close":497,"change":541,"percent_change":1526,"volume":1527,"transactions":9,"vwap":497},"2025-10-13",0.9,3566000,{"date":1529,"open":329,"high":421,"low":1047,"close":1242,"change":619,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1242},"2025-10-10",-2.55,3788800,{"date":1533,"open":1452,"high":420,"low":378,"close":420,"change":248,"percent_change":1311,"volume":1534,"transactions":9,"vwap":420},"2025-10-09",2689900,{"date":1536,"open":1335,"high":349,"low":1182,"close":338,"change":310,"percent_change":492,"volume":1537,"transactions":9,"vwap":338},"2025-10-08",3521400,{"date":1539,"open":432,"high":802,"low":1182,"close":359,"change":565,"percent_change":1167,"volume":1540,"transactions":9,"vwap":359},"2025-10-07",2365900,{"date":1542,"open":423,"high":1543,"low":1544,"close":423,"change":275,"percent_change":362,"volume":1545,"transactions":9,"vwap":423},"2025-10-06",11.405,10.985,3250200,{"date":1547,"open":809,"high":1548,"low":422,"close":338,"change":1305,"percent_change":1306,"volume":1549,"transactions":9,"vwap":338},"2025-10-03",11.43,3280900,{"date":1551,"open":420,"high":409,"low":497,"close":1287,"change":72,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1287},"2025-10-02",0.35,3525600,{"date":1555,"open":1556,"high":1557,"low":820,"close":815,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":815},"2025-10-01",11.88,12.09,-0.69,-5.76,4418500,{"date":1562,"open":308,"high":1563,"low":309,"close":450,"change":102,"percent_change":1564,"volume":1565,"transactions":9,"vwap":450},"2025-09-30",12.135,-1.24,3820200,{"date":1567,"open":450,"high":1484,"low":1568,"close":1486,"change":478,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1486},"2025-09-29",11.77,2.02,5510500,{"date":1572,"open":309,"high":328,"low":1573,"close":1574,"change":275,"percent_change":1254,"volume":1575,"transactions":9,"vwap":1574},"2025-09-26",11.735,11.89,2678800,{"date":1577,"open":1578,"high":1579,"low":485,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-09-25",12.2,12.27,11.86,-0.35,-2.87,4533300,{"date":1585,"open":1484,"high":1586,"low":459,"close":1587,"change":935,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-24",12.67,12.21,1.67,8470400,{"date":1591,"open":1592,"high":1593,"low":475,"close":1594,"change":1581,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-09-23",12.48,12.5,12.01,-2.83,3497900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":445,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-09-22",12.71,12.84,12.29,12.36,-2.98,4639700,{"date":1606,"open":1607,"high":1608,"low":1592,"close":1609,"change":92,"percent_change":469,"volume":1610,"transactions":9,"vwap":1609},"2025-09-19",12.89,12.9,12.74,8929900,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1031,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-09-18",13.12,12.711,12.78,-1.46,4383200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":72,"percent_change":715,"volume":1624,"transactions":9,"vwap":1623},"2025-09-17",12.99,13.125,12.75,12.97,4356200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":218,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-09-16",12.88,12.975,12.645,12.93,-0.61,3761000,{"date":1634,"open":1635,"high":289,"low":1636,"close":1637,"change":65,"percent_change":218,"volume":1638,"transactions":9,"vwap":1637},"2025-09-15",13.08,12.915,13.01,3571800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-09-12",13.78,13.79,12.98,13.02,-0.93,-6.67,4463300,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":188,"percent_change":1184,"volume":1653,"transactions":9,"vwap":1652},"2025-09-11",13.76,14,13.95,4510000,{"date":1655,"open":1656,"high":1657,"low":282,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-09-10",14.14,14.15,13.8,-0.99,-6.69,7915000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-09",15.39,15.44,14.74,14.79,-0.65,-4.21,4270600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1665,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1665},"2025-09-08",15,15.45,14.91,0.44,2.93,2372500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1673,"change":424,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1673},"2025-09-05",15.34,15.56,14.955,-1.64,3287000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-04",16.01,16.08,15.135,15.25,-0.72,-4.51,2817700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":165,"percent_change":310,"volume":1296,"transactions":9,"vwap":1700},"2025-09-03",15.95,16.28,15.83,15.97,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":469,"percent_change":1040,"volume":1707,"transactions":9,"vwap":1706},"2025-09-02",15.94,16.084999,15.54,15.96,1914500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1710,"change":18,"percent_change":18,"volume":1713,"transactions":9,"vwap":1710},"2025-08-29",16.27,16.44,16.11,1602100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1710,"change":165,"percent_change":310,"volume":1719,"transactions":9,"vwap":1710},"2025-08-28",16.3,16.39,16.094999,1355700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":478,"percent_change":290,"volume":1726,"transactions":9,"vwap":1725},"2025-08-27",16.13,16.335,15.98,16.26,1146200,{"date":1728,"open":1729,"high":1730,"low":1724,"close":1731,"change":242,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-08-26",16.21,16.42,16.02,-1.42,1883000,{"date":1735,"open":1736,"high":1737,"low":1703,"close":1738,"change":541,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-25",16.14,16.355,16.25,0.62,2324700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-08-22",15.55,16.179,16.15,0.64,4.13,1206600,{"date":1750,"open":1751,"high":1752,"low":1691,"close":1753,"change":65,"percent_change":486,"volume":1754,"transactions":9,"vwap":1753},"2025-08-21",15.36,15.625,15.51,1160500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1757,"change":1140,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1757},"2025-08-20",15.52,15.66,15.22,-0.89,2692400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1758,"change":402,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1758},"2025-08-19",16.29,16.31,15.582,-3.15,1690500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-08-18",15.88,16.215,15.829,16.17,0.33,2.08,3174100,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":835,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-08-15",15.37,16.014999,15.84,2.99,2187400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":65,"percent_change":486,"volume":1791,"transactions":9,"vwap":1790},"2025-08-14",15.27,15.43,15.086,15.38,1774900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1664,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1664},"2025-08-13",15.06,15.41,15.035,0.42,2.81,2336300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":188,"percent_change":1072,"volume":1806,"transactions":9,"vwap":1805},"2025-08-12",14.83,15.03,14.645,14.97,2255400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":486,"percent_change":558,"volume":1813,"transactions":9,"vwap":1812},"2025-08-11",14.94,15.275,14.745,14.82,2971400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":611,"percent_change":1320,"volume":1820,"transactions":9,"vwap":1819},"2025-08-08",14.84,15.18,14.77,14.88,2642100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1802,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1802},"2025-08-07",16,16.158,14.609,-1.03,-6.49,3276700,{"date":1830,"open":1831,"high":32,"low":1705,"close":1832,"change":526,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-06",15.9,15.86,2.45,5298400,{"date":1836,"open":1674,"high":1837,"low":1838,"close":1839,"change":275,"percent_change":739,"volume":1840,"transactions":9,"vwap":1839},"2025-08-05",15.6,15.11,15.48,4290500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1674,"change":822,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1674},"2025-08-04",15.3,15.465,15.19,1.91,2089800,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":581,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-01",15.61,15.0010004,15.16,-1.04,2478100,{"date":1856,"open":1857,"high":1858,"low":1810,"close":1859,"change":424,"percent_change":1440,"volume":1860,"transactions":9,"vwap":1859},"2025-07-31",15.59,15.67,15.32,1628100,{"date":1862,"open":1757,"high":1863,"low":1788,"close":1864,"change":133,"percent_change":1311,"volume":1865,"transactions":9,"vwap":1864},"2025-07-30",15.71,15.57,1282100,{"date":1867,"open":1712,"high":1712,"low":1868,"close":1869,"change":972,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-07-29",15.435,15.46,-3.25,1702200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1724,"change":362,"percent_change":1877,"volume":856,"transactions":9,"vwap":1724},"2025-07-28",15.81,16.12,15.725,1.72,{"date":1879,"open":1743,"high":1880,"low":1795,"close":1863,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1863},"2025-07-25",15.78,0.13,0.83,2194700,{"date":1885,"open":1886,"high":1887,"low":1682,"close":1888,"change":633,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-24",15.7,15.87,15.58,-0.76,1277400,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1886,"change":165,"percent_change":310,"volume":1895,"transactions":9,"vwap":1886},"2025-07-23",15.8,15.49,1472000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":187,"percent_change":1881,"volume":1902,"transactions":9,"vwap":1901},"2025-07-22",15.85,16.030001,15.631,15.69,1971300,{"date":1904,"open":1839,"high":1731,"low":1905,"close":1858,"change":822,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1858},"2025-07-21",15.385,1.89,2777300,{"date":1909,"open":1788,"high":1910,"low":1911,"close":1790,"change":18,"percent_change":18,"volume":1912,"transactions":9,"vwap":1790},"2025-07-18",15.5,15.255,1496200,{"date":1914,"open":1757,"high":1915,"low":1681,"close":1790,"change":486,"percent_change":589,"volume":1916,"transactions":9,"vwap":1790},"2025-07-17",15.68,2076800,{"date":1918,"open":1805,"high":1869,"low":1805,"close":1665,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1665},"2025-07-16",0.54,3.62,1944500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":79,"percent_change":978,"volume":1928,"transactions":9,"vwap":1927},"2025-07-15",15.08,15.15,14.76,14.9,2404500,{"date":1930,"open":1931,"high":1805,"low":1931,"close":1932,"change":73,"percent_change":740,"volume":1933,"transactions":9,"vwap":1932},"2025-07-14",14.56,14.93,1753700,{"date":1935,"open":1759,"high":1780,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-11",14.575,14.63,-0.77,-5,2107600,{"date":1942,"open":1837,"high":1837,"low":1943,"close":1944,"change":978,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-10",15.245,15.4,-1.28,1262000,{"date":1948,"open":1788,"high":1758,"low":1949,"close":1837,"change":889,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1837},"2025-07-09",15.35,1.1,1487100,{"date":1953,"open":1757,"high":1682,"low":1845,"close":1788,"change":165,"percent_change":310,"volume":1954,"transactions":9,"vwap":1788},"2025-07-08",2245400,{"date":1956,"open":1751,"high":1857,"low":1859,"close":1957,"change":165,"percent_change":310,"volume":1958,"transactions":9,"vwap":1957},"2025-07-07",15.42,2342600,{"date":1960,"open":1787,"high":1753,"low":1961,"close":1795,"change":822,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1795},"2025-07-03",15.2,1.92,2020400,{"date":1965,"open":1924,"high":1787,"low":1966,"close":1967,"change":310,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-02",14.89,15.12,0.4,2163700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1794,"change":48,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1794},"2025-07-01",14.96,15.315,14.865,0.6,2212600,{"date":1978,"open":1972,"high":1979,"low":1980,"close":1805,"change":1881,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1805},"2025-06-30",15.155,14.875,0.88,2383700,{"date":1984,"open":1985,"high":1927,"low":1937,"close":1816,"change":541,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1816},"2025-06-27",14.86,0.68,2268200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1666,"change":541,"percent_change":1986,"volume":1993,"transactions":9,"vwap":1666},"2025-06-26",14.65,14.795,14.44,1788600,{"date":1995,"open":1819,"high":1805,"low":1996,"close":1996,"change":1031,"percent_change":1945,"volume":1997,"transactions":9,"vwap":1996},"2025-06-25",14.64,1587700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1802,"change":604,"percent_change":1962,"volume":2003,"transactions":9,"vwap":1802},"2025-06-24",14.72,14.919,14.675,1851800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":935,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-23",14.28,14.58,14.04,14.55,1.39,1724500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":889,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-20",14.3,14.45,14.055,14.35,1.2,5539000,{"date":2021,"open":2022,"high":2023,"low":1657,"close":2024,"change":581,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-18",14.38,14.61,14.18,-1.12,3270600,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":93,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-06-17",14.62,14.315,14.34,-2.05,2761000,{"date":2035,"open":2029,"high":2036,"low":2037,"close":1996,"change":434,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1996},"2025-06-16",14.715,14.095,0.97,3738700,{"date":2041,"open":1667,"high":1985,"low":2042,"close":2043,"change":413,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-13",14.425,14.5,-2.82,2493400,{"date":2047,"open":1927,"high":1790,"low":2048,"close":2049,"change":79,"percent_change":978,"volume":2050,"transactions":9,"vwap":2049},"2025-06-12",14.695,14.92,3256100,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":187,"percent_change":1881,"volume":2056,"transactions":9,"vwap":2055},"2025-06-11",16.59,14.85,14.95,5123100,{"date":2058,"open":2059,"high":2060,"low":2009,"close":1932,"change":822,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1932},"2025-06-10",14.7,15.02,1.98,2956400,{"date":2064,"open":2065,"high":2065,"low":2066,"close":1996,"change":102,"percent_change":1326,"volume":2067,"transactions":9,"vwap":1996},"2025-06-09",14.87,14.545,3712800,{"date":2069,"open":1961,"high":2070,"low":1818,"close":1667,"change":500,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1667},"2025-06-06",15.295,-1.6,3773000,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1803,"change":73,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1803},"2025-06-05",14.75,15.175,2.04,4498900,{"date":2080,"open":2081,"high":1812,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-04",14.27,14.23,14.73,0.51,3.59,4799300,{"date":2088,"open":2089,"high":2090,"low":55,"close":2091,"change":1746,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-03",13.63,14.36,14.22,4.71,3526400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":581,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-02",13.7,13.835,13.555,13.58,-1.16,2205200,{"date":2103,"open":153,"high":2104,"low":273,"close":2105,"change":1552,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-30",13.75,13.74,2.61,7478500,{"date":2109,"open":2110,"high":2110,"low":2111,"close":55,"change":565,"percent_change":2112,"volume":2113,"transactions":9,"vwap":55},"2025-05-29",13.69,13.295,-0.67,1553400,{"date":2115,"open":2099,"high":2116,"low":57,"close":17,"change":101,"percent_change":102,"volume":2117,"transactions":9,"vwap":17},"2025-05-28",13.62,1705700,{"date":2119,"open":207,"high":125,"low":2120,"close":119,"change":656,"percent_change":2121,"volume":2122,"transactions":9,"vwap":119},"2025-05-27",13.09,2.82,2087100,{"date":2124,"open":119,"high":2125,"low":2126,"close":2127,"change":1448,"percent_change":1693,"volume":2128,"transactions":9,"vwap":2127},"2025-05-23",13.6,13.1,13.13,1955600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2104,"change":310,"percent_change":1676,"volume":2134,"transactions":9,"vwap":2104},"2025-05-22",13.72,13.85,13.67,2099800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2110,"change":2140,"percent_change":1060,"volume":2141,"transactions":9,"vwap":2110},"2025-05-21",13.84,13.945,13.57,-0.43,2399400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2144,"change":187,"percent_change":434,"volume":2147,"transactions":9,"vwap":2144},"2025-05-20",14.12,14.19,13.92,1402500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1140,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-19",14.07,14.245,13.96,14.1,-0.98,1765300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":581,"percent_change":868,"volume":2162,"transactions":9,"vwap":2161},"2025-05-16",14.4,14.42,14.125,14.24,1898600,{"date":2164,"open":1819,"high":2055,"low":2165,"close":2158,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2158},"2025-05-15",14.25,-0.53,-3.55,2632100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1932,"change":478,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1932},"2025-05-14",14.69,15.26,14.54,1.63,4349900,{"date":2177,"open":2178,"high":1667,"low":2161,"close":2171,"change":894,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2171},"2025-05-13",14.37,3.02,3003100,{"date":2182,"open":2146,"high":2006,"low":2104,"close":2183,"change":542,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-05-12",14.26,6.9,4445500,{"date":2187,"open":2188,"high":2090,"low":2189,"close":145,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":145},"2025-05-09",14.33,13.211,-0.79,-5.59,5395300,{"date":2194,"open":2110,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-05-08",14.295,13.595,14.13,0.59,4.36,4109900,{"date":2202,"open":2203,"high":2204,"low":64,"close":2205,"change":275,"percent_change":462,"volume":2206,"transactions":9,"vwap":2205},"2025-05-07",13.55,13.795,13.54,2614200,{"date":2208,"open":145,"high":2099,"low":145,"close":125,"change":248,"percent_change":1975,"volume":2209,"transactions":9,"vwap":125},"2025-05-06",2580400,{"date":2211,"open":234,"high":2212,"low":2213,"close":100,"change":18,"percent_change":18,"volume":2214,"transactions":9,"vwap":100},"2025-05-05",13.61,13.16,4603100,{"date":2216,"open":57,"high":2089,"low":145,"close":100,"change":320,"percent_change":2217,"volume":2218,"transactions":9,"vwap":100},"2025-05-02",1.36,1934600,{"date":2220,"open":125,"high":2203,"low":1635,"close":274,"change":65,"percent_change":218,"volume":2221,"transactions":9,"vwap":274},"2025-05-01",2462900,{"date":2223,"open":289,"high":57,"low":2224,"close":272,"change":694,"percent_change":2225,"volume":2226,"transactions":9,"vwap":272},"2025-04-30",13.03,-1.56,1988800,{"date":2228,"open":56,"high":2229,"low":57,"close":91,"change":133,"percent_change":134,"volume":2230,"transactions":9,"vwap":91},"2025-04-29",13.655,1553600,{"date":2232,"open":234,"high":100,"low":282,"close":64,"change":248,"percent_change":1975,"volume":2233,"transactions":9,"vwap":64},"2025-04-28",1317500,{"date":2235,"open":2236,"high":146,"low":1613,"close":234,"change":133,"percent_change":677,"volume":2237,"transactions":9,"vwap":234},"2025-04-25",13.19,1268200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1216,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-04-24",12.86,13.205,12.765,13.17,3.78,1112400,{"date":2247,"open":1627,"high":2236,"low":2248,"close":2249,"change":341,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-04-23",12.64,12.69,1.68,1644500,{"date":36,"open":2253,"high":2254,"low":2255,"close":1592,"change":889,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1592},12.31,12.575,12.25,1.38,1599800,{"status":2259,"indices":2260,"watchlist":2299,"sectors":2321,"benchmarks":2370},"success",[2261,2268,2274,2280,2286,2292],{"symbol":2262,"name":2263,"price":2264,"change":2265,"pct_change":1201,"is_up":2266,"sparkline":2267,"date":5},"SPX","S&P 500",7722.72,56.27,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":2269,"name":2270,"price":2271,"change":2272,"pct_change":29,"is_up":2266,"sparkline":2273,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2275,"name":2276,"price":2277,"change":2278,"pct_change":612,"is_up":2266,"sparkline":2279,"date":5},"DJI","DOW JONES",51177,250,"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":2281,"name":2282,"price":2283,"change":2284,"pct_change":995,"is_up":2266,"sparkline":2285,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2287,"name":2288,"price":2289,"change":2290,"pct_change":1526,"is_up":2266,"sparkline":2291,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2293,"name":2294,"price":2295,"change":2296,"pct_change":2297,"is_up":14,"sparkline":2298,"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",[2300,2307,2314],{"symbol":2301,"name":2302,"price":2303,"change":2304,"pct_change":2305,"is_up":2266,"sparkline":2306,"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":2308,"name":2309,"price":2310,"change":2311,"pct_change":2312,"is_up":2266,"sparkline":2313,"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":2315,"name":2316,"price":2317,"change":2318,"pct_change":2319,"is_up":2266,"sparkline":2320,"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",[2322,2326,2330,2334,2339,2343,2347,2352,2357,2362,2366],{"name":2323,"etf":2324,"change":1072,"price":2325,"is_up":2266},"Technology","XLK",199.81,{"name":2327,"etf":2328,"change":310,"price":2329,"is_up":2266},"Financials","XLF",53.49,{"name":2331,"etf":2332,"change":65,"price":2333,"is_up":14},"Healthcare","XLV",166.18,{"name":2335,"etf":2336,"change":2337,"price":2338,"is_up":2266},"Consumer Cycl","XLY",1.13,110.04,{"name":2340,"etf":2341,"change":1254,"price":2342,"is_up":2266},"Consumer Staples","XLP",80.53,{"name":2344,"etf":2345,"change":1968,"price":2346,"is_up":2266},"Energy","XLE",62.95,{"name":2348,"etf":2349,"change":2350,"price":2351,"is_up":2266},"Industrials","XLI",0.78,169.95,{"name":2353,"etf":2354,"change":2355,"price":2356,"is_up":2266},"Materials","XLB",0.66,48.86,{"name":2358,"etf":2359,"change":2360,"price":2361,"is_up":2266},"Real Estate","XLRE",0.32,40.81,{"name":2363,"etf":2364,"change":526,"price":2365,"is_up":2266},"Utilities","XLU",39.83,{"name":2367,"etf":2368,"change":1552,"price":2369,"is_up":2266},"Comm Services","XLC",110.32,[2371,2376,2380,2384],{"ticker":2372,"name":2373,"price":2374,"change":2375,"is_up":2266},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2377,"name":2378,"price":2379,"change":2312,"is_up":2266},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2381,"name":2382,"price":2383,"change":612,"is_up":2266},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2385,"name":2386,"price":2387,"change":1526,"is_up":2266},"IWM","iShares Russell 2000",281.52]