[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGNG":3,"stock-historical-CGNG":30,"homepage-market-summary":2436},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGNG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Capital Group New Geography Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5884,0.217,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.88,36.73,36.89,36.58,36.41,0.47,1.29,553862.457937,38.25,30.13,588548.1132068167,83.1,569,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},24.519,503240,183682776.414911,49.02,"2025-04-22",[41,44,54,63,73,83,94,105,115,126,135,145,155,166,176,186,196,205,216,227,236,246,255,265,273,283,293,301,311,319,327,333,340,349,357,367,376,385,391,399,405,414,422,429,439,449,460,470,481,490,499,510,517,528,537,546,555,564,574,582,587,594,600,607,616,622,629,636,643,649,655,662,669,675,683,689,696,704,709,715,724,732,740,749,755,762,769,775,780,786,792,797,805,811,820,828,833,840,846,853,859,864,868,873,878,883,891,896,904,911,917,921,929,937,943,950,956,962,968,974,981,989,996,1003,1011,1017,1025,1033,1040,1048,1055,1062,1070,1075,1083,1091,1098,1104,1111,1119,1127,1133,1139,1147,1153,1160,1167,1175,1182,1190,1195,1201,1207,1214,1220,1225,1231,1235,1240,1246,1253,1258,1262,1268,1274,1281,1288,1295,1300,1306,1315,1320,1325,1331,1337,1342,1349,1355,1361,1368,1375,1381,1386,1392,1396,1401,1405,1410,1416,1423,1428,1433,1439,1444,1449,1455,1459,1465,1470,1474,1480,1484,1490,1494,1501,1506,1513,1518,1523,1528,1531,1538,1541,1547,1555,1563,1570,1578,1584,1590,1596,1599,1606,1612,1616,1621,1625,1630,1636,1641,1646,1651,1655,1661,1665,1670,1673,1677,1684,1689,1695,1700,1704,1712,1718,1725,1733,1739,1745,1751,1757,1762,1766,1770,1775,1782,1788,1795,1800,1806,1812,1816,1821,1825,1829,1836,1841,1848,1854,1860,1868,1876,1882,1890,1897,1903,1910,1916,1921,1927,1934,1940,1946,1950,1955,1961,1966,1971,1978,1984,1990,1996,2003,2010,2018,2027,2034,2040,2046,2053,2057,2064,2068,2074,2078,2081,2087,2093,2097,2102,2106,2109,2112,2117,2123,2127,2131,2136,2140,2144,2152,2158,2164,2171,2178,2185,2191,2197,2204,2210,2216,2222,2229,2235,2241,2249,2255,2262,2267,2274,2280,2284,2290,2297,2303,2306,2311,2317,2322,2328,2334,2342,2350,2357,2362,2368,2374,2382,2389,2396,2403,2408,2414,2423,2430],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},2178,36.7623,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",36.39,36.49,36.066,-0.04,-0.11,440513.5053,2413,36.3077,{"date":55,"open":56,"high":56,"low":46,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",36.75,36.45,-0.33,-0.9,570844.8266,2841,36.5356,{"date":64,"open":18,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",36.82,36.57,36.78,0.11,0.3,687929.786038,3151,36.6897,{"date":74,"open":75,"high":76,"low":77,"close":75,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",36.67,36.86,36.38,-0.39,-1.05,671878.68348,3467,36.6694,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",36.95,37.13,36.77,37.06,0.25,0.68,514135.433219,2907,36.996,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",36.79,36.975,36.5699,36.81,-0.16,-0.43,654758.16477,3317,36.7684,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",37.33,36.835,36.97,-0.65,-1.73,555495.6854,3101,37.0099,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",37.3,37.695,37.29,37.62,0.24,0.64,501535.954365,2973,37.5019,{"date":127,"open":88,"high":128,"low":109,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",37.43,37.38,0.78,2.13,437711.598795,2350,37.2383,{"date":136,"open":137,"high":138,"low":139,"close":138,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",36.54,36.6,36.34,0.06,0.16,392343.087128,2073,36.4517,{"date":146,"open":147,"high":148,"low":149,"close":137,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",36.43,36.5899,36.37,0.62,1.73,425607.572647,2728,36.5259,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",36.22,36.285,35.655722,35.92,-0.06,-0.17,482150.839952,3157,36.074,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",36.21,35.89,35.98,-0.24,-0.66,707439.09506,3349,36.0068,{"date":177,"open":178,"high":179,"low":180,"close":157,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",36.15,36.42,36.05,-0.76,-2.06,462517.25054,2510,36.2649,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",37.14,36.945,36.98,0.33,0.9,476589.347404,2560,37.0209,{"date":197,"open":75,"high":198,"low":66,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",36.845,36.65,-0.57,-1.53,813312.36909,3841,36.6919,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",37.35,37.44,37.11,37.22,-0.18,-0.48,551993.51699,3390,37.2675,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",37.48,37.59,37.384,37.4,0.13,0.35,386516.5937,2689,37.493,{"date":228,"open":229,"high":119,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",36.92,37.27,0.41,1.11,499640.57926,3214,37.1701,{"date":237,"open":238,"high":239,"low":240,"close":76,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",36.76,36.8899,36.52,0.22,0.6,385047.784549,2371,36.7686,{"date":247,"open":248,"high":199,"low":147,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",36.47,36.64,0.26,0.71,404571.87082,2469,36.5849,{"date":256,"open":257,"high":258,"low":259,"close":77,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",36.51,36.63,36.245,-0.27,-0.74,565719.10504,3729,36.4543,{"date":266,"open":267,"high":267,"low":268,"close":199,"change":162,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",36.84,36.55,-0.46,462863.05393,2881,36.6369,{"date":274,"open":275,"high":276,"low":277,"close":65,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",37.15,37.21,36.734,-0.28,-0.75,717473.866445,2273,36.8609,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",37.07,37.1,36.885,0.19,0.51,604790.5278,2586,37.0137,{"date":294,"open":109,"high":285,"low":295,"close":296,"change":297,"percent_change":260,"volume":298,"transactions":299,"vwap":300},"2026-08-26",36.8599,36.91,-0.1,413431.2111,2373,36.9495,{"date":302,"open":99,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",37.02,36.72,37.01,0.48,1.31,417750.3447,2308,36.8958,{"date":312,"open":249,"high":249,"low":313,"close":314,"change":78,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",36.3799,36.53,-1.06,439291.02143,2746,36.5011,{"date":320,"open":109,"high":305,"low":321,"close":229,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-21",36.818,0.4,1.1,674654.708145,2662,36.9198,{"date":328,"open":329,"high":199,"low":329,"close":240,"change":68,"percent_change":69,"volume":330,"transactions":331,"vwap":332},"2026-08-20",36.29,680342.16769,3387,36.4836,{"date":334,"open":335,"high":335,"low":336,"close":21,"change":337,"percent_change":122,"volume":338,"transactions":124,"vwap":339},"2026-08-19",36.59,36.26,0.23,531558.86725,36.4028,{"date":341,"open":257,"high":342,"low":343,"close":344,"change":59,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",36.595,36.125,36.18,-2.43,709763.8504,2985,36.2707,{"date":350,"open":88,"high":351,"low":352,"close":353,"change":241,"percent_change":242,"volume":354,"transactions":355,"vwap":356},"2026-08-17",37.3099,37.045,37.08,494001.573926,2734,37.1523,{"date":358,"open":359,"high":360,"low":361,"close":76,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-14",37.04,37.05,36.765,-0.05,-0.14,422948.693922,3100,36.8559,{"date":368,"open":369,"high":370,"low":56,"close":296,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",36.83,37.03,0.21,0.57,650532.79179,3911,36.9304,{"date":377,"open":378,"high":378,"low":75,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-12",36.93,36.7,0.29,0.8,566010.980626,4496,36.7514,{"date":386,"open":258,"high":258,"low":387,"close":21,"change":161,"percent_change":100,"volume":388,"transactions":389,"vwap":390},"2026-08-11",36.32,370611.854153,3124,36.4506,{"date":392,"open":240,"high":393,"low":179,"close":248,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",36.6037,-0.13,-0.36,396402.9949,3401,36.5204,{"date":400,"open":238,"high":238,"low":401,"close":138,"change":371,"percent_change":402,"volume":403,"transactions":404,"vwap":240},"2026-08-07",36.35,0.58,303308.5699,2436,{"date":406,"open":407,"high":408,"low":409,"close":46,"change":410,"percent_change":172,"volume":411,"transactions":412,"vwap":413},"2026-08-06",36.3,36.645,36.19,-0.242,492141.046799,4216,36.4519,{"date":415,"open":19,"high":303,"low":258,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-05",36.632,-0.148,-0.4,473974.3602,2801,36.7794,{"date":423,"open":424,"high":76,"low":147,"close":67,"change":381,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",36.46,2.22,589649.56496,2972,36.6941,{"date":430,"open":431,"high":432,"low":433,"close":170,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-03",35.67,36.0096,35.55,0.31,0.87,526476.7148,3687,35.8336,{"date":440,"open":441,"high":442,"low":443,"close":431,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-31",36.06,36.08,35.32,0.01,0.03,685842.289395,3348,35.6981,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-30",35.08,35.68,35.0238,35.66,1.33,3.87,1277043.674506,5879,35.5019,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":200,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-29",34.7,35.13,34.2,34.33,-1.63,2008573.923481,4378,34.4591,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-28",34.72,35.06,34.52,34.9,-0.35,-0.99,708229.1533,2956,34.7983,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":250,"volume":487,"transactions":488,"vwap":489},"2026-07-27",35.58,34.94,35.25,0.09,576402.691535,2690,35.1746,{"date":491,"open":492,"high":433,"low":493,"close":494,"change":101,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-24",35.44,35.09,35.16,-1.21,403029.80252,2581,35.3115,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-23",35.56,35.7999,35.2917,35.59,-0.34,-0.95,474319.57036,3302,35.5379,{"date":511,"open":512,"high":180,"low":512,"close":513,"change":363,"percent_change":78,"volume":514,"transactions":515,"vwap":516},"2026-07-22",35.76,35.93,460420.8184,2463,35.9724,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-21",35.81,36.09,35.7,36.07,0.85,2.41,531896.5794,3050,36.0098,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":141,"percent_change":534,"volume":535,"transactions":526,"vwap":536},"2026-07-20",35.38,35.49,35.1799,35.22,0.46,628466.883464,35.3585,{"date":538,"open":539,"high":540,"low":541,"close":473,"change":78,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-17",34.67,35.35,34.46,-1.1,1299079.77077,6250,35.0719,{"date":547,"open":452,"high":512,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-16",35.325,35.45,-0.67,-1.85,552609.19122,3516,35.5597,{"date":556,"open":387,"high":149,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-15",35.69,36.12,-0.07,-0.19,498926.55547,2880,36.0482,{"date":565,"open":566,"high":567,"low":568,"close":409,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-14",36.14,36.31,35.99,0.52,1.46,869957.31406,3383,36.178,{"date":575,"open":442,"high":576,"low":577,"close":431,"change":79,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-13",36.11,35.605,-2.86,386084.32408,2652,35.8295,{"date":583,"open":584,"high":585,"low":77,"close":304,"change":444,"percent_change":445,"volume":586,"transactions":9,"vwap":304},"2026-07-10",36.61,36.8,554000,{"date":588,"open":66,"high":589,"low":248,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-09",36.805,36.71,0.43,1.19,1010500,{"date":595,"open":596,"high":597,"low":452,"close":597,"change":445,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-08",35.85,36.28,0.08,582700,{"date":601,"open":314,"high":20,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-07",36.060001,36.25,-0.87,-2.34,564400,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-06",36.94,37.189,36.895,37.12,0.97,2.68,821600,{"date":617,"open":18,"high":190,"low":618,"close":178,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":178},"2026-07-02",35.785,-0.41,-1.12,640000,{"date":623,"open":624,"high":625,"low":137,"close":626,"change":59,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-01",36.87,37,36.56,-2.4,344900,{"date":630,"open":190,"high":631,"low":632,"close":633,"change":634,"percent_change":570,"volume":635,"transactions":9,"vwap":633},"2026-06-30",37.465,36.897,37.46,0.54,866800,{"date":637,"open":268,"high":638,"low":639,"close":229,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":229},"2026-06-29",36.935,36.080002,0.42,1.15,404400,{"date":644,"open":157,"high":645,"low":576,"close":646,"change":647,"percent_change":604,"volume":648,"transactions":9,"vwap":646},"2026-06-26",36.735,36.5,-0.32,477200,{"date":650,"open":651,"high":651,"low":57,"close":65,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":65},"2026-06-25",37.31,0.34,0.93,525200,{"date":656,"open":248,"high":657,"low":658,"close":659,"change":660,"percent_change":68,"volume":661,"transactions":9,"vwap":659},"2026-06-24",36.696,36.208,36.48,0.04,570700,{"date":663,"open":57,"high":664,"low":77,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-23",36.899,36.44,-1.67,-4.38,448500,{"date":670,"open":671,"high":25,"low":672,"close":673,"change":222,"percent_change":652,"volume":674,"transactions":9,"vwap":673},"2026-06-22",38.24,37.97,38.11,373400,{"date":676,"open":677,"high":678,"low":120,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-18",37.7,38.049999,37.98,1.07,2.9,676300,{"date":684,"open":685,"high":686,"low":687,"close":296,"change":161,"percent_change":100,"volume":688,"transactions":9,"vwap":296},"2026-06-17",37.42,37.68,36.855,521500,{"date":690,"open":691,"high":692,"low":609,"close":109,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":109},"2026-06-16",37.36,37.485,-0.47,-1.26,687300,{"date":697,"open":698,"high":699,"low":700,"close":208,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":208},"2026-06-15",37.32,37.515,37.28,1.04,2.86,480700,{"date":705,"open":603,"high":706,"low":170,"close":707,"change":68,"percent_change":69,"volume":708,"transactions":9,"vwap":707},"2026-06-12",36.539,36.4,440500,{"date":710,"open":711,"high":407,"low":712,"close":329,"change":570,"percent_change":713,"volume":714,"transactions":9,"vwap":329},"2026-06-11",35.18,35.099998,4.19,1448200,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-10",35.23,35.665,34.78,34.83,-0.7,-1.97,846500,{"date":725,"open":522,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-09",36.24,34.57,35.53,0.07,0.2,1012200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":402,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-08",35.63,35.74,35.4,35.46,1.66,827800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-05",36,36.029999,34.79,34.88,-2.05,-5.55,947800,{"date":750,"open":751,"high":752,"low":248,"close":378,"change":753,"percent_change":647,"volume":754,"transactions":9,"vwap":378},"2026-06-04",36.62,37.049,-0.12,392100,{"date":756,"open":757,"high":218,"low":189,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-03",37.45,37.049999,-0.51,-1.36,916800,{"date":763,"open":691,"high":764,"low":765,"close":766,"change":223,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-02",37.6,37.26,37.56,0.94,714100,{"date":770,"open":267,"high":771,"low":304,"close":276,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":276},"2026-06-01",37.37,0.39,1.06,677900,{"date":776,"open":85,"high":777,"low":18,"close":65,"change":363,"percent_change":778,"volume":779,"transactions":9,"vwap":65},"2026-05-29",37.029999,-0.38,692700,{"date":781,"open":47,"high":782,"low":783,"close":784,"change":250,"percent_change":251,"volume":785,"transactions":9,"vwap":784},"2026-05-28",37.064999,36.36,36.96,4933600,{"date":787,"open":788,"high":17,"low":665,"close":379,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":379},"2026-05-27",36.85,0.14,0.38,472600,{"date":793,"open":794,"high":751,"low":329,"close":626,"change":32,"percent_change":795,"volume":796,"transactions":9,"vwap":626},"2026-05-26",36.33,2.81,456000,{"date":798,"open":799,"high":800,"low":801,"close":501,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":501},"2026-05-22",35.75,35.77,35.525,-0.21,-0.59,415400,{"date":806,"open":807,"high":160,"low":808,"close":800,"change":337,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-05-21",35.37,35.29,0.65,587100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-20",35.07,35.57,34.93,35.54,0.73,2.1,1113500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":395,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-19",34.69,35.14,34.53,34.81,-1.02,418500,{"date":829,"open":816,"high":816,"low":745,"close":830,"change":560,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-18",35.17,-0.54,489300,{"date":834,"open":531,"high":504,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-15",35.24,35.36,-0.98,-2.7,386400,{"date":841,"open":576,"high":842,"low":843,"close":139,"change":844,"percent_change":22,"volume":845,"transactions":9,"vwap":139},"2026-05-14",36.405,36.055,0.17,393700,{"date":847,"open":848,"high":329,"low":521,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-13",35.91,36.17,0.49,1.37,527800,{"date":854,"open":855,"high":856,"low":717,"close":452,"change":181,"percent_change":857,"volume":858,"transactions":9,"vwap":452},"2026-05-12",35.78,35.87,-2.09,470700,{"date":860,"open":424,"high":268,"low":401,"close":665,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":665},"2026-05-11",-0.01,-0.03,485300,{"date":865,"open":387,"high":248,"low":866,"close":57,"change":22,"percent_change":307,"volume":867,"transactions":9,"vwap":57},"2026-05-08",36.255,1049200,{"date":869,"open":240,"high":706,"low":870,"close":170,"change":693,"percent_change":871,"volume":872,"transactions":9,"vwap":170},"2026-05-07",35.9,-1.29,477700,{"date":874,"open":602,"high":424,"low":742,"close":57,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":57},"2026-05-06",1.2,3.4,452000,{"date":879,"open":830,"high":880,"low":493,"close":485,"change":534,"percent_change":881,"volume":882,"transactions":9,"vwap":485},"2026-05-05",35.345,1.32,1129900,{"date":884,"open":885,"high":886,"low":887,"close":744,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":744},"2026-05-04",34.99,35.125,34.6,-0.09,-0.26,522800,{"date":892,"open":893,"high":463,"low":825,"close":745,"change":894,"percent_change":789,"volume":895,"transactions":9,"vwap":745},"2026-05-01",34.84,0.05,486600,{"date":897,"open":898,"high":899,"low":900,"close":720,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":720},"2026-04-30",34.59,34.895,34.32,0.67,1.96,417900,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":162,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-29",34.42,34.049999,34.16,-0.5,423600,{"date":912,"open":913,"high":914,"low":915,"close":465,"change":78,"percent_change":620,"volume":916,"transactions":9,"vwap":465},"2026-04-28",34.3,34.459,34.07,374900,{"date":918,"open":475,"high":919,"low":539,"close":472,"change":362,"percent_change":363,"volume":920,"transactions":9,"vwap":472},"2026-04-27",34.95,479600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":402,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-24",34.5,34.8,34.41,34.77,1.7,332600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":831,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-23",34.48,34.625,33.86,34.19,-1.55,329800,{"date":938,"open":939,"high":926,"low":474,"close":940,"change":289,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-22",34.58,34.73,1.49,635400,{"date":944,"open":744,"high":945,"low":946,"close":947,"change":803,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-21",34.82,34.21,34.22,-1.69,1125500,{"date":951,"open":893,"high":952,"low":953,"close":825,"change":171,"percent_change":954,"volume":955,"transactions":9,"vwap":825},"2026-04-20",34.85,34.615,-0.68,477100,{"date":957,"open":813,"high":958,"low":919,"close":959,"change":402,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-17",35.28,35.049999,1.68,466400,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":161,"percent_change":162,"volume":967,"transactions":9,"vwap":966},"2026-04-16",34.61,34.37,34.47,573000,{"date":969,"open":970,"high":970,"low":971,"close":824,"change":972,"percent_change":161,"volume":973,"transactions":9,"vwap":824},"2026-04-15",34.56,34.35,-0.02,438100,{"date":975,"open":976,"high":939,"low":977,"close":978,"change":979,"percent_change":738,"volume":980,"transactions":9,"vwap":978},"2026-04-14",34.28,34.26,34.55,0.565,455200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":122,"volume":988,"transactions":9,"vwap":986},"2026-04-13",33.5,34,33.46,33.985,0.215,314500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":730,"percent_change":242,"volume":995,"transactions":9,"vwap":994},"2026-04-10",33.87,33.95,33.66,33.77,571300,{"date":997,"open":998,"high":993,"low":999,"close":1000,"change":1001,"percent_change":140,"volume":1002,"transactions":9,"vwap":1000},"2026-04-09",33.32,33.155,33.57,0.02,359700,{"date":1004,"open":993,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-08",33.79,33.25,33.55,1.64,5.14,935700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":729,"percent_change":241,"volume":1016,"transactions":9,"vwap":1014},"2026-04-07",31.74,31.91,31.365,495600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":241,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-06",31.75,31.93,31.64,31.84,0.7,505000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":278,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-02",31.059999,31.81,31.01,31.62,-0.88,638600,{"date":1034,"open":1028,"high":1035,"low":1036,"close":1037,"change":191,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-01",32.135,31.765,31.9,1.05,482800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-03-31",30.67,31.57,30.618,1.295,4.28,702100,{"date":1049,"open":1050,"high":1050,"low":26,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-30",30.74,30.275,-0.315,-1.03,409400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":260,"percent_change":604,"volume":1061,"transactions":9,"vwap":1060},"2026-03-27",30.77,30.9,30.485,30.59,551100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-26",31.36,31.48,30.86,-1.07,-3.35,540900,{"date":1071,"open":1072,"high":1073,"low":1013,"close":1020,"change":534,"percent_change":570,"volume":1074,"transactions":9,"vwap":1020},"2026-03-25",31.96,32.07,330700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":260,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-24",31.21,31.625,31.18,31.47,-0.85,469000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1013,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1013},"2026-03-23",31.49,32.060001,31.445,0.88,2.85,422300,{"date":1092,"open":1043,"high":1093,"low":1094,"close":1066,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1066},"2026-03-20",31.58,30.69,-0.92,-2.89,506600,{"date":1099,"open":1100,"high":1037,"low":1101,"close":1102,"change":49,"percent_change":394,"volume":1103,"transactions":9,"vwap":1102},"2026-03-19",31.25,31.15,31.78,1059000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":551,"volume":1110,"transactions":9,"vwap":1108},"2026-03-18",32.27,32.36,31.82,-0.6,851400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":534,"volume":1118,"transactions":9,"vwap":1116},"2026-03-17",32.48,32.559,32.31,32.42,0.15,310200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1106,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1106},"2026-03-16",32.12,32.37,32.080002,0.72,2.28,481600,{"date":1128,"open":1123,"high":1129,"low":1130,"close":1131,"change":505,"percent_change":1067,"volume":1132,"transactions":9,"vwap":1131},"2026-03-13",32.199,31.495,31.55,436900,{"date":1134,"open":1135,"high":1135,"low":1102,"close":1136,"change":837,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-12",32.4,31.89,-2.98,738500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":297,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",32.83,33.0099983,32.69,32.87,-0.3,586300,{"date":1148,"open":1149,"high":983,"low":1150,"close":1151,"change":371,"percent_change":122,"volume":1152,"transactions":9,"vwap":1151},"2026-03-10",32.98,32.79,32.97,1084600,{"date":1154,"open":1155,"high":1150,"low":1156,"close":1157,"change":569,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-09",31.85,31.59,32.76,1.61,1991200,{"date":1161,"open":1162,"high":1113,"low":1163,"close":1164,"change":101,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-06",32.11,32.0099983,32.24,-1.32,554200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":110,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-05",32.93,33.12,32.23,32.67,-1.95,1009100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":998,"change":534,"percent_change":1180,"volume":1181,"transactions":9,"vwap":998},"2026-03-04",33.07,33.485,32.905,1.4,707500,{"date":1183,"open":1184,"high":1185,"low":1086,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-03",32.6,33.029999,32.86,-1.3,-3.81,771900,{"date":1191,"open":994,"high":976,"low":1192,"close":908,"change":1193,"percent_change":1187,"volume":1194,"transactions":9,"vwap":908},"2026-03-02",33.766,-0.45,488700,{"date":1196,"open":923,"high":1197,"low":1198,"close":964,"change":162,"percent_change":1199,"volume":1200,"transactions":9,"vwap":964},"2026-02-27",34.68,34.4,-0.49,441500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":719,"change":647,"percent_change":1205,"volume":1206,"transactions":9,"vwap":719},"2026-02-26",35.080002,34.425,-0.91,435100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":712,"change":121,"percent_change":1212,"volume":1213,"transactions":9,"vwap":712},"2026-02-25",35.029999,35.12,34.905,0.69,477500,{"date":1215,"open":1216,"high":1211,"low":1217,"close":1218,"change":790,"percent_change":323,"volume":1219,"transactions":9,"vwap":1218},"2026-02-24",34.54,34.43,34.86,637800,{"date":1221,"open":940,"high":945,"low":1222,"close":931,"change":778,"percent_change":1223,"volume":1224,"transactions":9,"vwap":931},"2026-02-23",34.38,-1.09,492900,{"date":1226,"open":977,"high":1218,"low":1227,"close":1218,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1218},"2026-02-20",34.248,0.56,1.63,581600,{"date":1232,"open":908,"high":913,"low":1233,"close":913,"change":100,"percent_change":269,"volume":1234,"transactions":9,"vwap":913},"2026-02-19",34.040001,579900,{"date":1236,"open":1237,"high":1238,"low":900,"close":541,"change":89,"percent_change":817,"volume":1239,"transactions":9,"vwap":541},"2026-02-18",34.39,34.74,750700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":946,"change":49,"percent_change":753,"volume":1245,"transactions":9,"vwap":946},"2026-02-17",34.09,34.316,33.82,848700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":49,"percent_change":753,"volume":1252,"transactions":9,"vwap":1251},"2026-02-13",34.23,34.355,33.943,34.25,608500,{"date":1254,"open":1255,"high":475,"low":947,"close":1256,"change":1193,"percent_change":1187,"volume":1257,"transactions":9,"vwap":1256},"2026-02-12",34.89,34.29,553800,{"date":1259,"open":462,"high":825,"low":1260,"close":1238,"change":69,"percent_change":435,"volume":1261,"transactions":9,"vwap":1238},"2026-02-11",34.394,653500,{"date":1263,"open":1216,"high":1264,"low":1265,"close":1266,"change":972,"percent_change":161,"volume":1267,"transactions":9,"vwap":1266},"2026-02-10",34.589,34.36,34.44,421200,{"date":1269,"open":1270,"high":474,"low":1271,"close":541,"change":591,"percent_change":1272,"volume":1273,"transactions":9,"vwap":541},"2026-02-09",34.12,34.099998,1.26,617800,{"date":1275,"open":1276,"high":1233,"low":1277,"close":1278,"change":767,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-06",33.53,33.525,34.029999,2.84,864300,{"date":1282,"open":1283,"high":1284,"low":1149,"close":1285,"change":260,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-05",33.18,33.435,33.09,-0.81,545600,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":693,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-04",33.99,33.14,33.36,-1.39,633200,{"date":1296,"open":1270,"high":1297,"low":983,"close":1298,"change":50,"percent_change":647,"volume":1299,"transactions":9,"vwap":1298},"2026-02-03",34.205,33.83,501300,{"date":1301,"open":1302,"high":1278,"low":1302,"close":1303,"change":1304,"percent_change":381,"volume":1305,"transactions":9,"vwap":1303},"2026-02-02",33.47,33.94,0.27,873400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-30",34.080002,34.13,33.52,33.67,-0.55,-1.61,502700,{"date":1316,"open":1222,"high":1317,"low":993,"close":947,"change":1318,"percent_change":861,"volume":1319,"transactions":9,"vwap":947},"2026-01-29",34.416,-0.005,556200,{"date":1321,"open":1265,"high":965,"low":1322,"close":1323,"change":1324,"percent_change":729,"volume":1039,"transactions":9,"vwap":1323},"2026-01-28",34.089001,34.225,0.025,{"date":1326,"open":1233,"high":1251,"low":1327,"close":464,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":464},"2026-01-27",34.02,0.53,1.57,580200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1311,"change":1335,"percent_change":69,"volume":1336,"transactions":9,"vwap":1311},"2026-01-26",33.51,33.75,0.1,511300,{"date":1338,"open":1339,"high":1000,"low":1006,"close":1000,"change":1340,"percent_change":634,"volume":1341,"transactions":9,"vwap":1000},"2026-01-23",33.33,0.18,361300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":730,"percent_change":242,"volume":1348,"transactions":9,"vwap":1347},"2026-01-22",33.43,33.49,33.31,33.39,950800,{"date":1350,"open":1177,"high":1351,"low":1352,"close":1353,"change":223,"percent_change":680,"volume":1354,"transactions":9,"vwap":1353},"2026-01-21",33.335,32.92,33.19,1371000,{"date":1356,"open":1352,"high":1285,"low":1357,"close":1358,"change":831,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-20",32.804,32.84,-1.62,488200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":972,"percent_change":161,"volume":1367,"transactions":9,"vwap":1366},"2026-01-16",33.37,33.395,33.165,33.38,367600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":844,"percent_change":289,"volume":1374,"transactions":9,"vwap":1373},"2026-01-15",33.48,33.56,33.35,33.4,499700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":297,"percent_change":1145,"volume":1380,"transactions":9,"vwap":1379},"2026-01-14",33.3,33.040001,33.23,472100,{"date":1382,"open":1333,"high":1333,"low":1383,"close":1339,"change":1384,"percent_change":1109,"volume":1385,"transactions":9,"vwap":1339},"2026-01-13",33.239,-0.2,1181900,{"date":1387,"open":1388,"high":1371,"low":1389,"close":1276,"change":191,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1276},"2026-01-12",33.24,33.2,0.99,424200,{"date":1393,"open":1285,"high":1388,"low":1394,"close":1389,"change":241,"percent_change":901,"volume":1395,"transactions":9,"vwap":1389},"2026-01-09",32.975,655300,{"date":1397,"open":1398,"high":1142,"low":1399,"close":1149,"change":862,"percent_change":888,"volume":1400,"transactions":9,"vwap":1149},"2026-01-08",33,32.865,454200,{"date":1402,"open":1170,"high":1291,"low":1149,"close":1142,"change":1403,"percent_change":172,"volume":1404,"transactions":9,"vwap":1142},"2026-01-07",-0.22,381400,{"date":1406,"open":1407,"high":1372,"low":1408,"close":1379,"change":241,"percent_change":901,"volume":1409,"transactions":9,"vwap":1379},"2026-01-06",33.21,33.199,836400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1142,"change":591,"percent_change":881,"volume":1415,"transactions":9,"vwap":1142},"2026-01-05",32.81,33.055,32.74,479500,{"date":1417,"open":1418,"high":1184,"low":1419,"close":1420,"change":809,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-02",32.46,32.415,32.58,2.04,1166400,{"date":1424,"open":1123,"high":1425,"low":1020,"close":1020,"change":753,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1020},"2025-12-31",32.09,-0.37,533500,{"date":1429,"open":1121,"high":1430,"low":1431,"close":1431,"change":660,"percent_change":1432,"volume":628,"transactions":9,"vwap":1431},"2025-12-30",32.175,32.049999,0.12,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1163,"change":100,"percent_change":909,"volume":1438,"transactions":9,"vwap":1163},"2025-12-29",31.95,32.02,31.885,485500,{"date":1440,"open":1123,"high":1441,"low":1442,"close":1441,"change":161,"percent_change":560,"volume":1443,"transactions":9,"vwap":1441},"2025-12-26",32.17,32.0050011,265100,{"date":1445,"open":1446,"high":1164,"low":1447,"close":1171,"change":660,"percent_change":1432,"volume":1448,"transactions":9,"vwap":1171},"2025-12-24",32.2,32.153,179700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":337,"percent_change":1124,"volume":1454,"transactions":9,"vwap":1452},"2025-12-23",31.98,32.19,31.945,377000,{"date":1456,"open":1020,"high":1072,"low":1457,"close":1072,"change":844,"percent_change":1328,"volume":1458,"transactions":9,"vwap":1072},"2025-12-22",31.83,441600,{"date":1460,"open":1030,"high":1155,"low":1030,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-19",31.79,0.32,1.02,500500,{"date":1466,"open":1467,"high":1468,"low":1015,"close":1080,"change":231,"percent_change":881,"volume":1469,"transactions":9,"vwap":1080},"2025-12-18",31.45,31.586,411300,{"date":1471,"open":1065,"high":1065,"low":1472,"close":1027,"change":58,"percent_change":79,"volume":1473,"transactions":9,"vwap":1027},"2025-12-17",31.040001,279200,{"date":1475,"open":1476,"high":1065,"low":1477,"close":1478,"change":171,"percent_change":181,"volume":1479,"transactions":9,"vwap":1478},"2025-12-16",31.4,31.26,31.39,352800,{"date":1481,"open":1014,"high":1014,"low":1030,"close":1482,"change":972,"percent_change":161,"volume":1483,"transactions":9,"vwap":1482},"2025-12-15",31.63,463600,{"date":1485,"open":1436,"high":1486,"low":1131,"close":1487,"change":101,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-12",32.040001,31.65,-1.34,457100,{"date":1491,"open":1020,"high":1425,"low":1492,"close":1123,"change":894,"percent_change":141,"volume":1493,"transactions":9,"vwap":1123},"2025-12-11",31.8,312200,{"date":1495,"open":1028,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1088,"volume":1500,"transactions":9,"vwap":1498},"2025-12-10",32.082001,31.72,32.029999,0.28,390000,{"date":1502,"open":1487,"high":1036,"low":1503,"close":1019,"change":1504,"percent_change":1384,"volume":1505,"transactions":9,"vwap":1019},"2025-12-09",31.6,-0.065,340000,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1001,"volume":1512,"transactions":9,"vwap":1510},"2025-12-08",31.94,31.7,31.815,0.005,348500,{"date":1514,"open":1436,"high":1515,"low":1516,"close":1028,"change":862,"percent_change":888,"volume":1517,"transactions":9,"vwap":1028},"2025-12-05",32.125,31.775,561000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1022,"change":660,"percent_change":222,"volume":1522,"transactions":9,"vwap":1022},"2025-12-04",31.92,31.735,263700,{"date":1524,"open":1525,"high":1526,"low":1078,"close":1492,"change":140,"percent_change":288,"volume":1527,"transactions":9,"vwap":1492},"2025-12-03",31.71,31.807,544000,{"date":1529,"open":1497,"high":1461,"low":1030,"close":1013,"change":894,"percent_change":141,"volume":1530,"transactions":9,"vwap":1013},"2025-12-02",469300,{"date":1532,"open":1533,"high":1534,"low":1021,"close":1535,"change":297,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-01",31.68,31.785,31.69,-0.31,517100,{"date":1539,"open":1535,"high":1461,"low":1078,"close":1461,"change":288,"percent_change":242,"volume":1540,"transactions":9,"vwap":1461},"2025-11-28",206800,{"date":1542,"open":1543,"high":1544,"low":1467,"close":1503,"change":1499,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1503},"2025-11-26",31.51,31.67,0.89,597100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":121,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-25",31.14,31.335,30.855,31.32,0.77,600500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":322,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-24",30.75,31.105,30.72,31.08,1.3,603400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1335,"percent_change":191,"volume":1569,"transactions":9,"vwap":1568},"2025-11-21",30.5,30.835,30.27,30.68,757700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":200,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-20",31.52,31.53,30.53,30.58,-1.83,1007400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1101,"change":444,"percent_change":445,"volume":1583,"transactions":9,"vwap":1101},"2025-11-19",31.02,31.3,30.93,754200,{"date":1585,"open":1027,"high":1586,"low":1058,"close":1549,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1549},"2025-11-18",31.27,-0.25,-0.8,876700,{"date":1591,"open":1573,"high":1592,"low":1593,"close":1478,"change":1587,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1478},"2025-11-17",31.715,31.28,-0.79,549300,{"date":1597,"open":1064,"high":1102,"low":1593,"close":1021,"change":559,"percent_change":1403,"volume":1598,"transactions":9,"vwap":1021},"2025-11-14",649500,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1525,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1525},"2025-11-13",32.18,31.635,-0.44,-1.37,545200,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":660,"percent_change":1432,"volume":1611,"transactions":9,"vwap":1610},"2025-11-12",32.22,32.055,32.15,505300,{"date":1613,"open":1436,"high":1614,"low":1508,"close":1162,"change":486,"percent_change":1499,"volume":1615,"transactions":9,"vwap":1162},"2025-11-11",32.14,257000,{"date":1617,"open":1037,"high":1498,"low":1618,"close":1436,"change":402,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1436},"2025-11-10",31.77,1.84,729300,{"date":1622,"open":1477,"high":1623,"low":1580,"close":1623,"change":862,"percent_change":297,"volume":1624,"transactions":9,"vwap":1623},"2025-11-07",31.44,390200,{"date":1626,"open":1627,"high":1627,"low":1476,"close":1080,"change":1628,"percent_change":1205,"volume":1629,"transactions":9,"vwap":1080},"2025-11-06",31.76,-0.29,367400,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1627,"change":1304,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1627},"2025-11-05",31.54,31.86,0.86,493600,{"date":1637,"open":1131,"high":1627,"low":1638,"close":1085,"change":759,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1085},"2025-11-04",31.46,-1.59,291300,{"date":1642,"open":1486,"high":1609,"low":1643,"close":1644,"change":288,"percent_change":242,"volume":1645,"transactions":9,"vwap":1644},"2025-11-03",31.88,32,297800,{"date":1647,"open":1648,"high":1037,"low":1649,"close":1028,"change":972,"percent_change":161,"volume":1650,"transactions":9,"vwap":1028},"2025-10-31",31.87,31.655,249900,{"date":1652,"open":1648,"high":1163,"low":1492,"close":1457,"change":778,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1457},"2025-10-30",-1.18,370800,{"date":1656,"open":1657,"high":1658,"low":1086,"close":1659,"change":1340,"percent_change":1228,"volume":1660,"transactions":9,"vwap":1659},"2025-10-29",32.26,32.34,32.21,746600,{"date":1662,"open":1435,"high":1663,"low":1037,"close":1498,"change":894,"percent_change":141,"volume":1664,"transactions":9,"vwap":1498},"2025-10-28",32.064999,383300,{"date":1666,"open":1648,"high":1667,"low":1668,"close":1451,"change":231,"percent_change":1561,"volume":1669,"transactions":9,"vwap":1451},"2025-10-27",31.985,31.845,450300,{"date":1671,"open":1156,"high":1487,"low":1131,"close":1043,"change":1432,"percent_change":790,"volume":1672,"transactions":9,"vwap":1043},"2025-10-24",311100,{"date":1674,"open":1675,"high":1543,"low":1675,"close":1467,"change":89,"percent_change":381,"volume":1676,"transactions":9,"vwap":1467},"2025-10-23",31.24,533600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":559,"percent_change":1403,"volume":1683,"transactions":9,"vwap":1682},"2025-10-22",31.31,31.42,31.014999,31.2,659900,{"date":1685,"open":1476,"high":1686,"low":1586,"close":1586,"change":505,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1586},"2025-10-21",31.41,-1.08,271600,{"date":1690,"open":1691,"high":1021,"low":1691,"close":1692,"change":322,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-20",31.43,31.61,1.28,296400,{"date":1696,"open":1697,"high":1100,"low":1698,"close":1077,"change":140,"percent_change":288,"volume":1699,"transactions":9,"vwap":1077},"2025-10-17",31.030001,31,373200,{"date":1701,"open":1679,"high":1702,"low":1698,"close":1101,"change":1335,"percent_change":1462,"volume":1703,"transactions":9,"vwap":1101},"2025-10-16",31.352,246100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":223,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-15",31.1,31.16,30.87,31.049999,1.14,424700,{"date":1713,"open":1714,"high":1708,"low":1715,"close":1716,"change":162,"percent_change":1312,"volume":1717,"transactions":9,"vwap":1716},"2025-10-14",30.44,30.38,30.7,341500,{"date":1719,"open":1720,"high":1721,"low":1559,"close":1708,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1708},"2025-10-13",30.84,30.96,0.61,2.02,486100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1137,"volume":1732,"transactions":9,"vwap":1730},"2025-10-10",31.19,31.22,30.215,30.26,-0.93,854800,{"date":1734,"open":1686,"high":1686,"low":1735,"close":1727,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1727},"2025-10-09",31.09,-0.23,-0.73,346000,{"date":1740,"open":1741,"high":1680,"low":1742,"close":1680,"change":69,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1680},"2025-10-08",31.23,31.225,0.96,345600,{"date":1746,"open":1638,"high":1638,"low":1747,"close":1748,"change":889,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-07",31.104,31.12,-0.83,613300,{"date":1752,"open":1753,"high":1754,"low":1550,"close":1755,"change":1432,"percent_change":790,"volume":1756,"transactions":9,"vwap":1755},"2025-10-06",31.35,31.435,31.38,431400,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1477,"change":445,"percent_change":1335,"volume":1761,"transactions":9,"vwap":1477},"2025-10-03",31.33,31.17,419300,{"date":1763,"open":1064,"high":1064,"low":1764,"close":1741,"change":222,"percent_change":640,"volume":1765,"transactions":9,"vwap":1741},"2025-10-02",31.065001,327700,{"date":1767,"open":1768,"high":1549,"low":1768,"close":1706,"change":730,"percent_change":809,"volume":1769,"transactions":9,"vwap":1706},"2025-10-01",30.97,470900,{"date":1771,"open":1720,"high":1772,"low":1773,"close":1058,"change":598,"percent_change":250,"volume":1774,"transactions":9,"vwap":1058},"2025-09-30",30.92,30.745,485000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":730,"percent_change":809,"volume":1781,"transactions":9,"vwap":1780},"2025-09-29",30.85,30.926,30.784,30.82,499600,{"date":1783,"open":1784,"high":1785,"low":1714,"close":1785,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-26",30.54,30.62,0,550600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1785,"change":1403,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1785},"2025-09-25",30.61,30.678,30.48,-0.71,269800,{"date":1796,"open":1768,"high":1768,"low":1797,"close":1720,"change":1798,"percent_change":909,"volume":1799,"transactions":9,"vwap":1720},"2025-09-24",30.76,-0.155,300200,{"date":1801,"open":1735,"high":1802,"low":1803,"close":1804,"change":1511,"percent_change":1001,"volume":1805,"transactions":9,"vwap":1804},"2025-09-23",31.135,30.965,30.995,218800,{"date":1807,"open":1058,"high":1808,"low":1809,"close":1810,"change":1001,"percent_change":140,"volume":1811,"transactions":9,"vwap":1810},"2025-09-22",31.063,30.832,30.99,458700,{"date":1813,"open":1814,"high":1814,"low":1708,"close":1768,"change":444,"percent_change":445,"volume":1815,"transactions":9,"vwap":1768},"2025-09-19",30.98,305700,{"date":1817,"open":1066,"high":1698,"low":1818,"close":1721,"change":68,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1721},"2025-09-18",30.8,0.36,211800,{"date":1822,"open":1058,"high":1823,"low":1042,"close":1777,"change":1786,"percent_change":1786,"volume":1824,"transactions":9,"vwap":1777},"2025-09-17",30.988,229400,{"date":1826,"open":1066,"high":1827,"low":1050,"close":1777,"change":1432,"percent_change":772,"volume":1828,"transactions":9,"vwap":1777},"2025-09-16",30.89,343500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":89,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-15",30.65,30.73,30.595,0.82,326500,{"date":1837,"open":1565,"high":1838,"low":1839,"close":1792,"change":861,"percent_change":862,"volume":1840,"transactions":9,"vwap":1792},"2025-09-12",30.52,30.424,943100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":380,"percent_change":1743,"volume":1847,"transactions":9,"vwap":1846},"2025-09-11",30.36,30.495,30.32,30.49,354500,{"date":1849,"open":1850,"high":1567,"low":1851,"close":1852,"change":121,"percent_change":381,"volume":1853,"transactions":9,"vwap":1852},"2025-09-10",30.21,30.14,30.2,342600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1856,"change":1001,"percent_change":729,"volume":1859,"transactions":9,"vwap":1856},"2025-09-09",29.96,30.040001,29.93,211100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":241,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-08",29.83,29.945,29.78,29.94,0.74,436200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":121,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-05",29.82,29.85,29.52,29.72,0.81,368600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1335,"percent_change":652,"volume":1881,"transactions":9,"vwap":1879},"2025-09-04",29.33,29.48,29.24,457800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":222,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-03",29.34,29.406,29.294,29.38,0.44,268700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":802,"percent_change":1793,"volume":1896,"transactions":9,"vwap":1895},"2025-09-02",29.11,29.275,29.02,29.25,446200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":171,"percent_change":1286,"volume":1902,"transactions":9,"vwap":1901},"2025-08-29",29.56,29.4,29.46,533200,{"date":1904,"open":1905,"high":1873,"low":1906,"close":1907,"change":1499,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-28",29.53,29.51,29.7,0.95,466700,{"date":1911,"open":1912,"high":1913,"low":1895,"close":1914,"change":559,"percent_change":171,"volume":1915,"transactions":9,"vwap":1914},"2025-08-27",29.31,29.445,29.42,228500,{"date":1917,"open":1879,"high":1906,"low":1918,"close":1919,"change":862,"percent_change":297,"volume":1920,"transactions":9,"vwap":1919},"2025-08-26",29.415,29.49,266200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1872,"change":50,"percent_change":1426,"volume":1926,"transactions":9,"vwap":1872},"2025-08-25",29.64,29.67,29.515,306900,{"date":1928,"open":1929,"high":1907,"low":1880,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-22",29.3,29.63,0.45,1.54,617300,{"date":1935,"open":1936,"high":1937,"low":1892,"close":1938,"change":972,"percent_change":559,"volume":1939,"transactions":9,"vwap":1938},"2025-08-21",29.15,29.235,29.18,253400,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":161,"percent_change":802,"volume":1945,"transactions":9,"vwap":1944},"2025-08-20",29.26,29.01,29.2,313300,{"date":1947,"open":1901,"high":1901,"low":1948,"close":1942,"change":1587,"percent_change":1081,"volume":1949,"transactions":9,"vwap":1942},"2025-08-19",29.22,197000,{"date":1951,"open":1906,"high":1952,"low":1953,"close":1906,"change":444,"percent_change":445,"volume":1954,"transactions":9,"vwap":1906},"2025-08-18",29.527,29.44,379600,{"date":1956,"open":1957,"high":1958,"low":1918,"close":1959,"change":1432,"percent_change":231,"volume":1960,"transactions":9,"vwap":1959},"2025-08-15",29.47,29.55,29.5,1909200,{"date":1962,"open":1963,"high":1964,"low":1929,"close":1887,"change":802,"percent_change":1793,"volume":1965,"transactions":9,"vwap":1887},"2025-08-14",29.35,29.45,218000,{"date":1967,"open":1930,"high":1968,"low":1925,"close":1969,"change":1340,"percent_change":1722,"volume":1970,"transactions":9,"vwap":1969},"2025-08-13",29.65,29.59,181600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":640,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-12",29.17,29.41,29.14,1.45,282100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":161,"percent_change":802,"volume":1983,"transactions":9,"vwap":1982},"2025-08-11",29.07,28.94,28.99,372700,{"date":1985,"open":1894,"high":1986,"low":1987,"close":1988,"change":861,"percent_change":862,"volume":1989,"transactions":9,"vwap":1988},"2025-08-08",29.065001,28.975,29.049999,195700,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":371,"percent_change":817,"volume":1995,"transactions":9,"vwap":1994},"2025-08-07",29.16,28.925,29.059999,198400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1335,"percent_change":223,"volume":2002,"transactions":9,"vwap":2001},"2025-08-06",28.83,28.88,28.7,28.85,279100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1001,"percent_change":729,"volume":2009,"transactions":9,"vwap":2008},"2025-08-05",28.84,28.86,28.65,28.75,339100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":322,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-04",28.68,28.736,28.615,28.73,1.41,360400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-01",28.36,28.4,28.2,28.33,-0.245,-0.86,262900,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":560,"volume":2033,"transactions":9,"vwap":2031},"2025-07-31",28.77,28.52,28.575,-0.055,182200,{"date":2035,"open":2008,"high":2036,"low":2037,"close":2038,"change":889,"percent_change":59,"volume":2039,"transactions":9,"vwap":2038},"2025-07-30",28.79,28.56,28.63,209000,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":486,"percent_change":434,"volume":2045,"transactions":9,"vwap":2044},"2025-07-29",28.96,28.805,28.89,207300,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":395,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-28",28.97,28.76,28.8,-1.23,443900,{"date":2054,"open":1988,"high":1992,"low":2055,"close":1992,"change":445,"percent_change":1335,"volume":2056,"transactions":9,"vwap":1992},"2025-07-25",28.98,264900,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":260,"volume":2063,"transactions":9,"vwap":2061},"2025-07-24",29.21,29.116,29.13,-0.08,175800,{"date":2065,"open":1988,"high":1929,"low":1982,"close":2059,"change":2066,"percent_change":1693,"volume":2067,"transactions":9,"vwap":2059},"2025-07-23",0.37,294900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2005,"change":49,"percent_change":363,"volume":2073,"transactions":9,"vwap":2005},"2025-07-22",28.87,28.95,28.685,217100,{"date":2075,"open":1999,"high":2048,"low":2076,"close":1999,"change":68,"percent_change":790,"volume":2077,"transactions":9,"vwap":1999},"2025-07-21",28.82,269300,{"date":2079,"open":1982,"high":1982,"low":2029,"close":2029,"change":394,"percent_change":1193,"volume":2080,"transactions":9,"vwap":2029},"2025-07-18",239700,{"date":2082,"open":2083,"high":2071,"low":2084,"close":2085,"change":1001,"percent_change":729,"volume":2086,"transactions":9,"vwap":2085},"2025-07-17",28.81,28.755,28.9,252600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1999,"change":1335,"percent_change":223,"volume":2092,"transactions":9,"vwap":1999},"2025-07-16",28.78,28.91,28.66,118200,{"date":2094,"open":2095,"high":2095,"low":2008,"close":2089,"change":660,"percent_change":789,"volume":2096,"transactions":9,"vwap":2089},"2025-07-15",28.93,187500,{"date":2098,"open":2099,"high":2100,"low":2038,"close":2100,"change":894,"percent_change":844,"volume":2101,"transactions":9,"vwap":2100},"2025-07-14",28.69,28.74,158200,{"date":2103,"open":2104,"high":2015,"low":2091,"close":2099,"change":100,"percent_change":1312,"volume":2105,"transactions":9,"vwap":2099},"2025-07-11",28.72,289200,{"date":2107,"open":2090,"high":2090,"low":2100,"close":2001,"change":297,"percent_change":476,"volume":2108,"transactions":9,"vwap":2001},"2025-07-10",574000,{"date":2110,"open":2090,"high":2042,"low":1998,"close":2071,"change":68,"percent_change":790,"volume":2111,"transactions":9,"vwap":2071},"2025-07-09",183400,{"date":2113,"open":2005,"high":2114,"low":2049,"close":2005,"change":844,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2005},"2025-07-08",28.867,0.59,308700,{"date":2118,"open":2089,"high":2076,"low":2119,"close":2120,"change":278,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-07",28.57,28.67,-0.97,174400,{"date":2124,"open":2006,"high":2048,"low":2125,"close":2071,"change":68,"percent_change":790,"volume":2126,"transactions":9,"vwap":2071},"2025-07-03",28.835,113100,{"date":2128,"open":2129,"high":2005,"low":2129,"close":2005,"change":222,"percent_change":1931,"volume":2130,"transactions":9,"vwap":2005},"2025-07-02",28.58,817100,{"date":2132,"open":2036,"high":2050,"low":2133,"close":2134,"change":297,"percent_change":476,"volume":2135,"transactions":9,"vwap":2134},"2025-07-01",28.596,28.71,2363800,{"date":2137,"open":2099,"high":1998,"low":2138,"close":2083,"change":789,"percent_change":850,"volume":2139,"transactions":9,"vwap":2083},"2025-06-30",28.61,182500,{"date":2141,"open":2038,"high":2100,"low":2142,"close":2120,"change":894,"percent_change":844,"volume":2143,"transactions":9,"vwap":2120},"2025-06-27",28.54,159400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":250,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-26",28.53,28.64,28.47,28.62,0.92,146500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2020,"change":444,"percent_change":660,"volume":2157,"transactions":9,"vwap":2020},"2025-06-25",28.34,28.37,28.301,167500,{"date":2159,"open":2160,"high":2021,"low":2160,"close":2161,"change":809,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-24",28.1,28.35,2.35,235000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":730,"percent_change":817,"volume":2170,"transactions":9,"vwap":2169},"2025-06-23",27.39,27.705,27.36,27.7,268300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":363,"percent_change":759,"volume":2177,"transactions":9,"vwap":2176},"2025-06-20",27.79,27.8,27.47,27.5,130100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":50,"percent_change":418,"volume":2184,"transactions":9,"vwap":2183},"2025-06-18",27.75,27.78,27.6,27.64,132300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2180,"change":1426,"percent_change":1165,"volume":2190,"transactions":9,"vwap":2180},"2025-06-17",27.94,27.96,27.702,192800,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":191,"percent_change":592,"volume":2196,"transactions":9,"vwap":2195},"2025-06-16",28.07,28.245,28.12,196300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2173,"change":395,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2173},"2025-06-13",27.74,27.93,27.72,-1.28,177900,{"date":2205,"open":2160,"high":2206,"low":2207,"close":2208,"change":862,"percent_change":50,"volume":2209,"transactions":9,"vwap":2208},"2025-06-12",28.21,28.09,28.15,89600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2212,"change":729,"percent_change":89,"volume":2215,"transactions":9,"vwap":2212},"2025-06-11",28.18,28.27,28.11,240300,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2214,"change":2220,"percent_change":223,"volume":2221,"transactions":9,"vwap":2214},"2025-06-10",28.13,27.98,0.099,131700,{"date":2223,"open":2224,"high":2225,"low":2187,"close":2226,"change":2227,"percent_change":380,"volume":2228,"transactions":9,"vwap":2226},"2025-06-09",28.01,28.084999,28.011,0.081,231000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2200,"change":222,"percent_change":22,"volume":2234,"transactions":9,"vwap":2200},"2025-06-06",27.89,27.95,27.809,202400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2174,"change":445,"percent_change":68,"volume":2240,"transactions":9,"vwap":2174},"2025-06-05",27.92,27.942,27.76,190100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":89,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-04",27.71,27.83,27.695,27.77,0.91,261700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":445,"percent_change":68,"volume":2080,"transactions":9,"vwap":2254},"2025-06-03",27.42,27.56,27.38,27.52,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":250,"percent_change":1908,"volume":2261,"transactions":9,"vwap":2260},"2025-06-02",27.29,27.51,27.23,27.49,238700,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2259,"change":1403,"percent_change":1588,"volume":2266,"transactions":9,"vwap":2259},"2025-05-30",27.31,27.030001,123100,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":850,"volume":2273,"transactions":9,"vwap":2271},"2025-05-29",27.58,27.33,27.45,0.135,170600,{"date":2275,"open":2253,"high":2276,"low":2257,"close":2277,"change":2278,"percent_change":1199,"volume":2279,"transactions":9,"vwap":2277},"2025-05-28",27.4,27.315,-0.135,275800,{"date":2281,"open":2251,"high":2271,"low":2282,"close":2271,"change":69,"percent_change":323,"volume":2283,"transactions":9,"vwap":2271},"2025-05-27",27.3,502800,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":862,"percent_change":50,"volume":2289,"transactions":9,"vwap":2288},"2025-05-23",26.95,27.2,27.15,182800,{"date":2291,"open":2292,"high":2293,"low":2265,"close":2294,"change":2295,"percent_change":1117,"volume":2296,"transactions":9,"vwap":2294},"2025-05-22",27.059999,27.24,27.18,0.042,195100,{"date":2298,"open":2282,"high":2276,"low":2299,"close":2300,"change":2301,"percent_change":1286,"volume":2302,"transactions":9,"vwap":2300},"2025-05-21",27.08,27.138,-0.222,127900,{"date":2304,"open":2257,"high":2168,"low":2259,"close":2168,"change":1786,"percent_change":1786,"volume":2305,"transactions":9,"vwap":2168},"2025-05-20",1486600,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2168,"change":789,"percent_change":289,"volume":2310,"transactions":9,"vwap":2168},"2025-05-19",27.07,27.375,95800,{"date":2312,"open":2313,"high":2259,"low":2314,"close":2315,"change":861,"percent_change":49,"volume":2316,"transactions":9,"vwap":2315},"2025-05-16",27.14,27.065001,27.22,107800,{"date":2318,"open":2288,"high":2319,"low":2320,"close":2259,"change":222,"percent_change":306,"volume":2321,"transactions":9,"vwap":2259},"2025-05-15",27.25,27.075001,171600,{"date":2323,"open":2324,"high":2325,"low":2308,"close":2326,"change":1001,"percent_change":729,"volume":2327,"transactions":9,"vwap":2326},"2025-05-14",27.16,27.187,27.1,129000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2299,"change":371,"percent_change":130,"volume":2333,"transactions":9,"vwap":2299},"2025-05-13",26.85,27.135,26.82,350500,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-12",26.89,26.662,26.87,0.645,2.46,118300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":89,"volume":2349,"transactions":9,"vwap":2347},"2025-05-09",26.31,26.37,26.2,26.225,0.065,87700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":486,"percent_change":223,"volume":2356,"transactions":9,"vwap":2355},"2025-05-08",26.22,26.27,26.11,26.16,154500,{"date":2358,"open":2354,"high":2355,"low":2359,"close":2360,"change":888,"percent_change":505,"volume":2361,"transactions":9,"vwap":2360},"2025-05-07",25.95,26.07,1046300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2355,"change":559,"percent_change":260,"volume":2367,"transactions":9,"vwap":2355},"2025-05-06",26.13,26.24,26.08,61600,{"date":2369,"open":2346,"high":2370,"low":2346,"close":2371,"change":2372,"percent_change":862,"volume":2373,"transactions":9,"vwap":2371},"2025-05-05",26.315,26.23,-0.008,76900,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-02",26.26,26.155,26.238,0.533,2.07,119200,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":380,"volume":2388,"transactions":9,"vwap":2386},"2025-05-01",25.86,25.69,25.705,0.075,106400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":445,"percent_change":1432,"volume":2395,"transactions":9,"vwap":2394},"2025-04-30",25.43,25.67,25.287,25.63,198200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1432,"percent_change":22,"volume":2402,"transactions":9,"vwap":2401},"2025-04-29",25.53,25.64,25.48,25.6,301500,{"date":2404,"open":2400,"high":2405,"low":2406,"close":2400,"change":894,"percent_change":730,"volume":2407,"transactions":9,"vwap":2400},"2025-04-28",25.51,25.335,154300,{"date":2409,"open":2410,"high":2391,"low":2411,"close":2391,"change":2412,"percent_change":1117,"volume":2413,"transactions":9,"vwap":2391},"2025-04-25",25.29,25.23,0.038,189500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-04-24",25.08,25.41,25.049999,25.392,0.312,1.24,74500,{"date":2424,"open":2425,"high":2410,"low":2426,"close":2416,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2416},"2025-04-23",25.17,24.995,0.332,1.34,391500,{"date":39,"open":2431,"high":2432,"low":35,"close":2433,"change":2434,"percent_change":523,"volume":2435,"transactions":9,"vwap":2433},24.54,24.81,24.748,0.208,111000,{"status":2437,"indices":2438,"watchlist":2476,"sectors":2496,"benchmarks":2544},"success",[2439,2445,2451,2457,2463,2469],{"symbol":2440,"name":2441,"price":2442,"change":2443,"pct_change":817,"is_up":11,"sparkline":2444,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2446,"name":2447,"price":2448,"change":2449,"pct_change":32,"is_up":11,"sparkline":2450,"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":2452,"name":2453,"price":2454,"change":2455,"pct_change":850,"is_up":11,"sparkline":2456,"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":2458,"name":2459,"price":2460,"change":2461,"pct_change":592,"is_up":11,"sparkline":2462,"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":2464,"name":2465,"price":2466,"change":2467,"pct_change":192,"is_up":11,"sparkline":2468,"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":2470,"name":2471,"price":2472,"change":1687,"pct_change":2473,"is_up":2474,"sparkline":2475,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"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",[2477,2483,2489],{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":2428,"is_up":11,"sparkline":2482,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2484,"name":2485,"price":2486,"change":2487,"pct_change":1463,"is_up":11,"sparkline":2488,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2490,"name":2491,"price":2492,"change":2493,"pct_change":2494,"is_up":11,"sparkline":2495,"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",[2497,2502,2506,2510,2515,2519,2523,2527,2532,2536,2540],{"name":2498,"etf":2499,"change":2500,"price":2501,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2503,"etf":2504,"change":140,"price":2505,"is_up":11},"Financials","XLF",53.49,{"name":2507,"etf":2508,"change":861,"price":2509,"is_up":2474},"Healthcare","XLV",166.18,{"name":2511,"etf":2512,"change":2513,"price":2514,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2516,"etf":2517,"change":89,"price":2518,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2520,"etf":2521,"change":322,"price":2522,"is_up":11},"Energy","XLE",62.95,{"name":2524,"etf":2525,"change":130,"price":2526,"is_up":11},"Industrials","XLI",169.95,{"name":2528,"etf":2529,"change":2530,"price":2531,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2533,"etf":2534,"change":1462,"price":2535,"is_up":11},"Real Estate","XLRE",40.81,{"name":2537,"etf":2538,"change":790,"price":2539,"is_up":11},"Utilities","XLU",39.83,{"name":2541,"etf":2542,"change":223,"price":2543,"is_up":11},"Comm Services","XLC",110.32,[2545,2549,2553,2557],{"ticker":2546,"name":2547,"price":2548,"change":1866,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2550,"name":2551,"price":2552,"change":1463,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2554,"name":2555,"price":2556,"change":850,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2558,"name":2559,"price":2560,"change":192,"is_up":11},"IWM","iShares Russell 2000",281.52]