[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRBG":3,"stock-historical-CRBG":35,"homepage-market-summary":2509},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRBG","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},"Corebridge Financial, Inc.","NYSE",null,"LIFE INSURANCE","Corebridge Financial Inc provides retirement solutions and insurance products in the United States, offering fixed, fixed index, and registered index-linked annuities with optional benefits, including lifetime income guarantees and death benefits, distributed through an extensive platform. The company operates through the Individual Retirement, Group Retirement, Life Insurance, Institutional Markets, and Corporate and Other segments. Individual Retirement consists of fixed, fixed index, and registered index-linked annuities, while Group Retirement includes recordkeeping and plan administrative services. The company operates in North America and internationally, with overall revenue coming from North America.","4,800","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9386,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.03,33.87,34.575,33.86,33.66,0.37,1.1,5299281.76763,55570,34.2028,35.64,22.19,5237156.661175188,88,1015,{"ticker":4,"total_count":36,"page":17,"page_size":37,"total_pages":17,"summary":38,"data":44},365,1000,{"period_high":39,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},36.57,4658346,1700296265.293797,20.46,"2025-04-22",[45,46,56,66,77,88,99,110,121,131,140,150,160,171,181,190,199,208,219,228,238,248,257,268,278,288,299,309,320,328,339,350,361,370,380,390,399,407,417,427,436,447,458,469,480,491,499,509,520,530,541,552,560,571,582,588,595,603,611,620,629,635,643,650,658,667,675,683,692,700,709,717,725,732,738,745,754,763,770,778,785,794,802,809,817,825,833,842,850,858,864,870,876,882,891,900,906,913,920,928,936,943,948,956,963,969,975,979,986,994,1000,1006,1015,1024,1031,1039,1045,1050,1055,1063,1070,1078,1087,1096,1105,1111,1119,1128,1136,1144,1153,1160,1169,1177,1185,1191,1197,1206,1214,1220,1227,1235,1243,1249,1257,1265,1273,1280,1287,1295,1299,1307,1315,1322,1328,1335,1343,1350,1354,1361,1368,1376,1383,1388,1392,1399,1407,1413,1422,1430,1437,1444,1449,1455,1460,1467,1473,1477,1486,1492,1497,1503,1512,1519,1526,1532,1539,1542,1548,1551,1557,1562,1566,1571,1575,1580,1585,1590,1594,1600,1607,1612,1618,1624,1631,1638,1645,1649,1655,1660,1667,1672,1675,1681,1689,1697,1704,1710,1716,1721,1728,1733,1739,1742,1746,1752,1758,1762,1767,1773,1780,1786,1790,1796,1803,1809,1815,1819,1824,1830,1837,1843,1850,1856,1862,1869,1874,1879,1885,1890,1894,1900,1905,1911,1920,1926,1931,1936,1942,1948,1955,1960,1966,1970,1974,1981,1989,1992,1997,2001,2006,2013,2019,2024,2030,2036,2042,2048,2053,2059,2065,2071,2076,2082,2087,2091,2096,2102,2108,2112,2118,2124,2128,2133,2138,2146,2153,2161,2168,2175,2182,2187,2193,2197,2201,2208,2215,2219,2223,2229,2236,2240,2246,2251,2258,2264,2270,2276,2282,2287,2291,2297,2301,2308,2313,2318,2322,2327,2331,2337,2342,2348,2351,2356,2360,2365,2370,2373,2377,2382,2387,2390,2393,2398,2402,2407,2412,2419,2423,2428,2435,2440,2444,2448,2452,2457,2462,2465,2471,2478,2482,2486,2491,2498,2504],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",33.07,33.7,32.28,0.54,1.63,5446953.411607,64317,33.2309,{"date":57,"open":58,"high":59,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",33.73,33.99,33.12,-0.65,-1.92,8239057.755943,65671,33.4855,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",33.695,33.9971,33.435,33.77,-0.01,-0.03,5808445.332335,50270,33.7036,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",34.73,35.08,33.64,33.78,-1.09,-3.13,5927556.25178,65807,34.1373,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",34.3,34.93,34.13,34.87,0.78,2.29,3746513.544274,46053,34.6231,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",33.79,34.18,33.545,34.09,0.2,0.59,4786542.625127,51782,33.9226,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",33.76,34.33,33.71,33.89,0.05,0.15,3485943.315306,49514,34.0575,{"date":122,"open":123,"high":124,"low":71,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",34.92,34.985,33.84,-0.96,-2.76,5521151.621764,51139,34.1446,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":72,"percent_change":73,"volume":137,"transactions":138,"vwap":139},"2026-09-21",35,35.475,34.77,34.8,3743463.682431,43173,35.0251,{"date":141,"open":142,"high":143,"low":144,"close":142,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",34.81,35.075,34.56,-0.07,-0.2,9136194.631844,41229,34.8324,{"date":151,"open":152,"high":30,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",35.5,34.82,34.88,0.03,0.09,3812603.517655,46272,35.0845,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",34.83,35.425,34.155,34.85,-0.17,-0.49,5874843.388975,65469,34.9591,{"date":172,"open":173,"high":174,"low":173,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",34.67,35.39,35.02,0.22,0.63,4912021.142334,48829,35.0161,{"date":182,"open":183,"high":184,"low":185,"close":136,"change":186,"percent_change":25,"volume":187,"transactions":188,"vwap":189},"2026-09-14",34.75,35.17,34.51,0.13,6045368.951435,58390,34.8413,{"date":191,"open":192,"high":133,"low":193,"close":173,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",34.59,34.14,0.49,1.43,3785084.010882,44656,34.6317,{"date":200,"open":201,"high":202,"low":58,"close":102,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",33.98,34.34,0.36,1.06,3166320.363163,43919,34.0337,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",33.62,34.035,33.48,33.82,0.07,0.21,3965653.200459,44402,33.8181,{"date":220,"open":104,"high":221,"low":68,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",34.42,33.75,-0.72,-2.09,3108379.040715,42530,33.9139,{"date":229,"open":230,"high":153,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",34.29,34.24,34.47,-0.28,-0.81,2420327.860518,32656,34.5117,{"date":239,"open":240,"high":241,"low":242,"close":183,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",33.93,34.795,33.765,1.21,3.61,3233448.81874,35253,34.4531,{"date":249,"open":250,"high":71,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",32.35,33.54,1.37,4.26,4023726.363122,46257,33.4848,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",32.53,32.75,31.96,32.17,-0.37,-1.14,2759702.042422,36702,32.2264,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":145,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",32.49,32.765,32.4,32.54,-0.21,3239070.622387,27189,32.6032,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",32.52,32.95,32.61,-0.02,-0.06,1881138.869642,26515,32.671,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",32.34,32.725,32.165,32.63,0.1,0.31,2603422.657147,28741,32.495,{"date":300,"open":301,"high":302,"low":303,"close":259,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",31.93,32.665,31.74,0.7,2.2,2549944.334239,30128,32.4836,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",32.03,32.11,31.62,31.83,-0.13,-0.41,2594703.480168,31026,31.8459,{"date":321,"open":322,"high":50,"low":323,"close":261,"change":324,"percent_change":155,"volume":325,"transactions":326,"vwap":327},"2026-08-24",32.07,31.68,0.01,3628401.139512,37633,31.975,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",32.02,32.43,31.815,31.95,0.14,0.44,2655012.790433,32874,32.0502,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",32.59,32.615,31.79,31.81,-0.76,-2.33,3199321.774508,37167,32.0155,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",32.91,33.595,32.525,32.57,-0.55,-1.66,3521991.008315,39639,32.8848,{"date":362,"open":363,"high":364,"low":365,"close":60,"change":284,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",33.16,33.49,33.05,-0.18,3434184.836411,43080,33.2591,{"date":371,"open":231,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",34.52,33.1,33.18,-1.29,-3.74,4558962.39418,43123,33.5224,{"date":381,"open":382,"high":383,"low":384,"close":232,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",34.25,34.525,34.16,0.17,0.5,2685390.010283,33164,34.3939,{"date":391,"open":392,"high":202,"low":393,"close":90,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",33.92,33.565,0.52,1.54,4370254.191387,57257,33.9964,{"date":400,"open":401,"high":115,"low":363,"close":82,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",33.56,0.39,1.17,5699995.578256,59662,33.5902,{"date":408,"open":365,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",33.5,32.55,33.39,-1.1,-3.19,13101548.448694,113125,33.2496,{"date":418,"open":419,"high":142,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",33.55,33.5375,34.49,0.81,2.4,4895928.770811,56220,34.5305,{"date":428,"open":210,"high":90,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-07",33.45,33.68,-0.33,-0.97,3895768.764491,46450,33.788,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",33.6,34.175,33.275,34.01,0.42,1.25,4745454.196875,56884,33.9222,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",31.52,33.915,31.425,33.59,1.99,6.3,8532582.894767,94517,33.352,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",31.23,31.825,31.09,31.6,0.29,0.93,5561433.486655,59874,31.4831,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",31.48,31.66,30.85,31.31,0.12,0.38,4785468.896894,51436,31.4509,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",31.92,32.3,31.17,31.19,-0.77,-2.41,5656016.865837,57326,31.4744,{"date":492,"open":322,"high":493,"low":494,"close":261,"change":215,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",32.26,31.27,0.66,3971144.627462,41776,31.8513,{"date":500,"open":482,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",32.2,31.41,31.75,-0.56,-1.73,4376924.228593,48475,31.7251,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",31.57,32.47,31.34,32.31,0.58,1.83,5327680.858056,49867,32.1756,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":335,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",31.63,32.01,31.45,31.73,1.41,3417172.755909,34255,31.6767,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-24",30.89,31.35,30.635,31.29,0.45,1.46,3262285.014146,41377,31.1411,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",31.01,31.36,30.62,30.84,-0.84,-2.65,2567505.711446,34642,30.8243,{"date":553,"open":554,"high":555,"low":556,"close":323,"change":334,"percent_change":335,"volume":557,"transactions":558,"vwap":559},"2026-07-22",31.53,31.86,31.37,2312216.562709,29624,31.6288,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",31.46,31.585,31.05,31.54,0.3,0.96,3262160.081612,34054,31.4486,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",31.87,31.915,31.22,31.24,-0.64,-2.01,3296896.801511,36194,31.4464,{"date":583,"open":584,"high":483,"low":460,"close":585,"change":586,"percent_change":186,"volume":587,"transactions":9,"vwap":585},"2026-07-17",31.39,31.88,0.04,3736900,{"date":589,"open":472,"high":590,"low":591,"close":592,"change":73,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-16",32.295,31.59,31.84,-0.09,4519000,{"date":596,"open":597,"high":598,"low":599,"close":573,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":573},"2026-07-15",31.15,31.895,30.76,1.19,3.88,7092900,{"date":604,"open":532,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-14",31.049999,30.535,30.68,-0.14,-0.45,5212200,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-13",30.35,30.945,30.24,30.82,0.27,0.88,3922900,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",30.71,30.895,30.3,30.55,0.25,0.83,2104900,{"date":630,"open":631,"high":607,"low":632,"close":624,"change":536,"percent_change":633,"volume":634,"transactions":9,"vwap":624},"2026-07-09",30.02,29.87,1.51,2926300,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":345,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-08",30.26,30.4,29.6,29.85,-2.48,3390100,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":146,"percent_change":61,"volume":649,"transactions":9,"vwap":648},"2026-07-07",30.97,31.28,30.59,30.61,3911100,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-06",29.61,30.995,30.81,1.05,3.53,3908100,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-02",29.1,29.78,29.055,29.76,1.02,3.55,3021200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":476,"volume":674,"transactions":9,"vwap":672},"2026-07-01",28.67,28.97,28.52,28.74,0.11,4142900,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":274,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-30",28.78,28.94,28.28,28.63,-0.73,3186600,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",28.8,29.07,28.405,28.84,0.23,0.8,3360700,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-26",27.84,29.145,28.61,0.47,1.67,6477100,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-25",28.24,28.86,27.78,28.14,0.16,0.57,4424700,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-24",29.11,27.675,27.98,-0.93,-3.22,5958500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":366,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-23",28.68,29.0049992,28.53,28.91,-0.62,3946200,{"date":726,"open":727,"high":728,"low":670,"close":729,"change":593,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-22",29.5,29.54,29.09,-0.31,3762700,{"date":733,"open":640,"high":640,"low":734,"close":735,"change":736,"percent_change":356,"volume":737,"transactions":9,"vwap":735},"2026-06-18",29.059999,29.18,-0.16,7805000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":186,"percent_change":536,"volume":744,"transactions":9,"vwap":743},"2026-06-17",29.23,29.98,29.17,29.34,5611200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-16",29.45,29.825,29.155,29.21,-0.25,-0.85,4913400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",29.31,29.535,29.065001,29.46,0.72,2.51,8499400,{"date":764,"open":765,"high":766,"low":767,"close":672,"change":51,"percent_change":768,"volume":769,"transactions":9,"vwap":672},"2026-06-12",28.5,28.9,28.245,1.91,7142200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":664,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-11",27.09,28.27,27.01,28.2,3.75,6132400,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":316,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-10",27.44,27.865,27.18,-1.49,9417900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-09",27.31,27.73,26.805,27.59,0.46,1.7,6112100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":617,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-08",26.74,27.305,26.73,27.13,1.01,4032700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":335,"percent_change":698,"volume":808,"transactions":9,"vwap":807},"2026-06-05",26.37,26.92,26.1,26.86,3550500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":697,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-04",26.35,26.88,26.125,26.42,1.81,3774900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":412,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-03",26.71,26.755,25.63,25.95,-4.07,4192400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":815,"volume":832,"transactions":9,"vwap":830},"2026-06-02",26.45,27.279,26.263,27.049999,0.48,6625400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-01",26.6,27.175,26.515,26.57,-0.43,-1.59,4183900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":395,"volume":849,"transactions":9,"vwap":847},"2026-05-29",26.61,27.45,26.44,27,0.41,7607300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":431,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-28",26.83,26.875,26.43,26.59,-1.23,4828000,{"date":859,"open":845,"high":860,"low":861,"close":805,"change":609,"percent_change":862,"volume":863,"transactions":9,"vwap":805},"2026-05-27",27.74,26.705,-1.64,3968500,{"date":865,"open":788,"high":694,"low":866,"close":867,"change":263,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-26",27.08,27.37,-1.33,4805600,{"date":871,"open":872,"high":873,"low":712,"close":860,"change":156,"percent_change":874,"volume":875,"transactions":9,"vwap":860},"2026-05-22",27.8,28.135,0.33,5740000,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":186,"percent_change":697,"volume":881,"transactions":9,"vwap":880},"2026-05-21",27.11,27.915,27.65,4699600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-20",26.75,27.67,26.26,27.52,0.82,3.07,5160700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",27.46,27.63,26.63,26.7,-0.86,-3.12,5762000,{"date":901,"open":845,"high":902,"low":797,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-18",27.86,27.56,0,4550300,{"date":907,"open":908,"high":704,"low":909,"close":903,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-05-15",27.54,27.15,-0.1,-0.36,6947300,{"date":914,"open":819,"high":915,"low":844,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",27.955,27.66,1.22,4.61,8712300,{"date":921,"open":922,"high":923,"low":924,"close":846,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":846},"2026-05-13",25.9,26.585,25.735,0.35,1.34,6145300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":751,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-12",26.22,26.33,25.3,26.09,-0.95,7639700,{"date":937,"open":938,"high":887,"low":939,"close":940,"change":432,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-11",27.26,26.18,26.34,-3.55,6354500,{"date":944,"open":713,"high":713,"low":945,"close":787,"change":608,"percent_change":946,"volume":947,"transactions":9,"vwap":787},"2026-05-08",27.195,-0.51,6789800,{"date":949,"open":950,"high":951,"low":952,"close":845,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":845},"2026-05-07",28.049999,28.35,27.25,-0.6,-2.14,11607700,{"date":957,"open":958,"high":959,"low":960,"close":950,"change":316,"percent_change":961,"volume":962,"transactions":9,"vwap":950},"2026-05-06",27.9,28.58,27.58,-1.44,25843900,{"date":964,"open":782,"high":677,"low":782,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-05",28.46,1.39,5.13,12419200,{"date":970,"open":971,"high":894,"low":972,"close":973,"change":609,"percent_change":862,"volume":974,"transactions":9,"vwap":973},"2026-05-04",27.35,26.94,27.07,10715900,{"date":976,"open":977,"high":950,"low":893,"close":887,"change":283,"percent_change":145,"volume":978,"transactions":9,"vwap":887},"2026-05-01",27.79,7076800,{"date":980,"open":981,"high":982,"low":983,"close":908,"change":106,"percent_change":984,"volume":985,"transactions":9,"vwap":908},"2026-04-30",26.72,27.94,26.65,2.19,10028000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":214,"volume":993,"transactions":9,"vwap":991},"2026-04-29",26.89,27.28,26.69,26.95,0.02,13385500,{"date":995,"open":807,"high":996,"low":796,"close":997,"change":689,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-28",27.23,26.93,0.86,6407200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":896,"change":442,"percent_change":1004,"volume":1005,"transactions":9,"vwap":896},"2026-04-27",26.16,26.91,1.6,7862400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-24",26.51,26.695,26.14,26.28,-0.26,-0.98,3058400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-23",26.48,26.575,26.094999,26.54,-0.08,-0.3,3767700,{"date":1025,"open":854,"high":895,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-22",25.969,26.62,0.34,1.29,4512600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1011,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1011},"2026-04-21",26.9,27.17,26.115,-0.58,-2.16,6744700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":807,"change":673,"percent_change":848,"volume":1044,"transactions":9,"vwap":807},"2026-04-20",26.58,27.059999,26.49,3549500,{"date":1046,"open":866,"high":1047,"low":1048,"close":884,"change":1021,"percent_change":1022,"volume":1049,"transactions":9,"vwap":884},"2026-04-17",27.82,26.685,3982600,{"date":1051,"open":878,"high":1052,"low":1053,"close":852,"change":324,"percent_change":586,"volume":1054,"transactions":9,"vwap":852},"2026-04-16",27.55,26.64,6157600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":443,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-15",25.86,27.12,25.78,26.82,4.89,5817900,{"date":1064,"open":1065,"high":1059,"low":1066,"close":1067,"change":177,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-14",25.16,25.02,25.57,2.53,3169100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":194,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-13",24.14,25.01,23.995,24.94,2,3621600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-10",24.71,24.83,24.36,24.45,-0.34,-1.37,5364000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-09",24.97,25.21,24.34,24.79,-0.11,-0.44,5348600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",25.23,25.8,24.675,24.9,0.79,3.28,5876500,{"date":1106,"open":1107,"high":1100,"low":1108,"close":1108,"change":316,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-07",24.33,24.11,-1.67,4165300,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-06",23.87,24.545,24.52,0.51,2.12,3138300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-02",23.41,24.1,22.88,24.01,-0.12,-0.5,4485500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":617,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-01",24.17,24.66,23.76,24.13,1.13,4974500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1134,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-31",23.3,24.030001,22.76,23.86,4.97,7860900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-30",22.51,23.030001,22.24,22.73,0.43,1.93,6984800,{"date":1154,"open":1072,"high":1155,"low":31,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-27",24.42,22.3,-2.11,-8.64,7906100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-26",24.205,25,23.305,24.41,0.24,0.99,12369400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1130,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1130},"2026-03-25",23.92,24.23,23.55,0.69,2.94,3769600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":432,"volume":1184,"transactions":9,"vwap":1182},"2026-03-24",23.39,23.72,23.19,23.48,-0.23,3636000,{"date":1186,"open":1072,"high":1091,"low":1187,"close":1188,"change":1189,"percent_change":95,"volume":1190,"transactions":9,"vwap":1188},"2026-03-23",23.53,23.71,0.53,4864800,{"date":1192,"open":1121,"high":1193,"low":1194,"close":1195,"change":366,"percent_change":486,"volume":1196,"transactions":9,"vwap":1195},"2026-03-20",23.68,22.94,23.18,7255400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-19",23.65,23.73,23.07,23.36,-0.53,-2.22,3513200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1022,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",23.88,24.4,23.78,23.89,-1.24,4842400,{"date":1215,"open":1211,"high":1216,"low":1210,"close":1217,"change":1189,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-17",24.32,24.19,2.24,3489500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":385,"percent_change":760,"volume":1226,"transactions":9,"vwap":1225},"2026-03-16",23.8,24.12,23.62,23.66,3543600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":495,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",23.049999,23.79,22.95,23.49,2.89,6010200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":61,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-12",23.01,23.44,22.32,22.83,-2.77,4467800,{"date":1244,"open":1209,"high":1245,"low":1246,"close":1182,"change":264,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1182},"2026-03-11",24.6,23.29,-4.63,3613100,{"date":1250,"open":1251,"high":821,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-10",25.42,24.505,24.62,-0.63,-2.5,2771400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":910,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",24.74,25.59,24.26,25.25,-0.39,4133700,{"date":1266,"open":1267,"high":1268,"low":1253,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-06",25.37,25.79,25.35,-0.83,-3.17,2857800,{"date":1274,"open":886,"high":1275,"low":1276,"close":939,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":939},"2026-03-05",26.775,25.88,-0.27,-1.02,4335400,{"date":1281,"open":1282,"high":1008,"low":1283,"close":827,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":827},"2026-03-04",25.34,25.155,1.35,5.38,5968400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",25.925,24.18,25.1,-0.87,-3.35,3799300,{"date":1296,"open":1163,"high":930,"low":1163,"close":1297,"change":186,"percent_change":386,"volume":1298,"transactions":9,"vwap":1297},"2026-03-02",25.97,3364900,{"date":1300,"open":1301,"high":797,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-27",27.24,25.68,25.84,-2.05,-7.35,4293000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":402,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-26",27.76,28.3,27.34,27.89,1.42,2684700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":73,"percent_change":1093,"volume":1321,"transactions":9,"vwap":1320},"2026-02-25",27.69,27.93,27.3,27.5,2512700,{"date":1323,"open":1034,"high":1324,"low":1325,"close":1326,"change":617,"percent_change":1167,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",27.835,26.945,27.53,3132100,{"date":1329,"open":1330,"high":1331,"low":772,"close":938,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":938},"2026-02-23",29.89,30,-2.4,-8.09,5532900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":316,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-20",29.73,29.97,29.29,29.66,-1.36,3167600,{"date":1344,"open":1345,"high":1346,"low":1330,"close":1347,"change":126,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-19",30.65,30.92,30.07,-3.09,4247600,{"date":1351,"open":532,"high":535,"low":473,"close":1352,"change":475,"percent_change":402,"volume":1353,"transactions":9,"vwap":1352},"2026-02-18",31.030001,2131000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":736,"percent_change":946,"volume":1360,"transactions":9,"vwap":1359},"2026-02-17",31.44,31.89,30.865,30.91,2990700,{"date":1362,"open":638,"high":565,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-13",30.22,31.07,0.65,2.14,5210900,{"date":1369,"open":1356,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-12",32.13,30.094999,30.42,-0.7,-2.25,3991200,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":431,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-11",31.82,30.36,31.12,-1.05,6267600,{"date":1384,"open":647,"high":323,"low":1385,"close":524,"change":1386,"percent_change":627,"volume":1387,"transactions":9,"vwap":524},"2026-02-10",30.38,0.26,5237700,{"date":1389,"open":605,"high":1390,"low":605,"close":485,"change":155,"percent_change":294,"volume":1391,"transactions":9,"vwap":485},"2026-02-09",31.595,5049700,{"date":1393,"open":1394,"high":1395,"low":1338,"close":1396,"change":252,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-06",30.19,31.33,31.16,4.6,5822900,{"date":1400,"open":1401,"high":1402,"low":652,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",31.25,31.5,29.79,-1.42,-4.55,5314800,{"date":1408,"open":1409,"high":533,"low":1409,"close":1410,"change":26,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-04",29.92,31.21,3.65,5357800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-03",30.94,31.405,29.88,30.11,-1.04,-3.34,4792200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":597,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":597},"2026-02-02",30.75,31.285,30.54,0.32,1.04,3349500,{"date":1431,"open":543,"high":1410,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-30",30.52,30.83,-0.22,-0.71,3502800,{"date":1438,"open":1439,"high":605,"low":1440,"close":605,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":605},"2026-01-29",30.66,30.425,0.67,2.21,3255100,{"date":1445,"open":1446,"high":1426,"low":1447,"close":1385,"change":706,"percent_change":1189,"volume":1448,"transactions":9,"vwap":1385},"2026-01-28",30.2,30.08,2919300,{"date":1450,"open":624,"high":1451,"low":1452,"close":1363,"change":1453,"percent_change":167,"volume":1454,"transactions":9,"vwap":1363},"2026-01-27",30.47,29.945,-0.15,3067000,{"date":1456,"open":1447,"high":1440,"low":1457,"close":1458,"change":1427,"percent_change":204,"volume":1459,"transactions":9,"vwap":1458},"2026-01-26",29.96,30.37,3456800,{"date":1461,"open":624,"high":1462,"low":1463,"close":1464,"change":167,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-23",30.46,29.56,30.049999,-1.6,4037900,{"date":1468,"open":1385,"high":1469,"low":1470,"close":1426,"change":697,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1426},"2026-01-22",30.695,30.32,1.56,3761600,{"date":1474,"open":1475,"high":1372,"low":1475,"close":1347,"change":1365,"percent_change":1442,"volume":1476,"transactions":9,"vwap":1347},"2026-01-21",29.64,4903400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-20",29.84,30.44,29.35,29.42,-1.07,-3.51,4112900,{"date":1487,"open":1488,"high":1489,"low":637,"close":1490,"change":586,"percent_change":186,"volume":1491,"transactions":9,"vwap":1490},"2026-01-16",30.39,30.805,30.49,4158900,{"date":1493,"open":1426,"high":1346,"low":1494,"close":1495,"change":145,"percent_change":1183,"volume":1496,"transactions":9,"vwap":1495},"2026-01-15",30.34,30.45,4121600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1432,"change":194,"percent_change":52,"volume":1502,"transactions":9,"vwap":1432},"2026-01-14",30.040001,30.685,30.014999,4567700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-13",30.57,30.72,29.985,30.030001,-0.48,-1.57,5398800,{"date":1513,"open":1514,"high":623,"low":1470,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-12",30.6,30.51,-0.57,-1.83,4489100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":295,"percent_change":800,"volume":1525,"transactions":9,"vwap":1524},"2026-01-09",30.8,31.18,30.585,31.08,3360900,{"date":1527,"open":631,"high":1380,"low":1528,"close":1529,"change":1530,"percent_change":1117,"volume":1531,"transactions":9,"vwap":1529},"2026-01-08",29.95,30.77,0.64,3783800,{"date":1533,"open":1534,"high":605,"low":1447,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-07",30.9,30.13,-0.9,-2.9,3393300,{"date":1540,"open":1415,"high":646,"low":1426,"close":1352,"change":283,"percent_change":284,"volume":1541,"transactions":9,"vwap":1352},"2026-01-06",4350400,{"date":1543,"open":1544,"high":1402,"low":1545,"close":605,"change":1546,"percent_change":1218,"volume":1547,"transactions":9,"vwap":605},"2026-01-05",30.1,29.745,0.68,4248600,{"date":1549,"open":1447,"high":1451,"low":1417,"close":1458,"change":105,"percent_change":495,"volume":1550,"transactions":9,"vwap":1458},"2026-01-02",3384300,{"date":1552,"open":1494,"high":1553,"low":1554,"close":1555,"change":1093,"percent_change":911,"volume":1556,"transactions":9,"vwap":1555},"2025-12-31",30.405,30.059999,30.17,3787800,{"date":1558,"open":1488,"high":1490,"low":1559,"close":1560,"change":736,"percent_change":1203,"volume":1561,"transactions":9,"vwap":1560},"2025-12-30",30.215,30.28,2772500,{"date":1563,"open":1426,"high":1439,"low":1564,"close":1480,"change":1453,"percent_change":167,"volume":1565,"transactions":9,"vwap":1480},"2025-12-29",30.295,2263500,{"date":1567,"open":622,"high":1568,"low":1569,"close":647,"change":145,"percent_change":1183,"volume":1570,"transactions":9,"vwap":647},"2025-12-26",30.79,30.43,1516900,{"date":1572,"open":1514,"high":1433,"low":1573,"close":1439,"change":214,"percent_change":689,"volume":1574,"transactions":9,"vwap":1439},"2025-12-24",30.445,897800,{"date":1576,"open":648,"high":1577,"low":1578,"close":647,"change":146,"percent_change":61,"volume":1579,"transactions":9,"vwap":647},"2025-12-23",30.875,30.545,2135900,{"date":1581,"open":1582,"high":1583,"low":1469,"close":1568,"change":214,"percent_change":689,"volume":1584,"transactions":9,"vwap":1568},"2025-12-22",30.86,31.11,2272400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1506,"change":475,"percent_change":402,"volume":1589,"transactions":9,"vwap":1506},"2025-12-19",30.63,31.065001,10655400,{"date":1591,"open":1424,"high":1521,"low":638,"close":1514,"change":1592,"percent_change":1386,"volume":1593,"transactions":9,"vwap":1514},"2025-12-18",0.08,7219400,{"date":1595,"open":1596,"high":1597,"low":624,"close":1432,"change":783,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1432},"2025-12-17",31.67,31.985,-4.65,12290600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":736,"percent_change":1126,"volume":1606,"transactions":9,"vwap":1605},"2025-12-16",32.32,32.67,31.91,32.0099983,39081000,{"date":1608,"open":1609,"high":1610,"low":1583,"close":262,"change":177,"percent_change":1076,"volume":1611,"transactions":9,"vwap":262},"2025-12-15",32.82,32.88,13253300,{"date":1613,"open":592,"high":1614,"low":1615,"close":565,"change":1125,"percent_change":1616,"volume":1617,"transactions":9,"vwap":565},"2025-12-12",31.9,31.215,-0.38,3967900,{"date":1619,"open":1620,"high":1621,"low":1620,"close":472,"change":203,"percent_change":1622,"volume":1623,"transactions":9,"vwap":472},"2025-12-11",30.95,31.71,1.15,3353800,{"date":1625,"open":648,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":453,"volume":1630,"transactions":9,"vwap":1628},"2025-12-10",31.375,30.5,31.3,0.61,4560100,{"date":1632,"open":1633,"high":1529,"low":1634,"close":1635,"change":618,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-09",29.9,29.8,30.69,2.95,6536100,{"date":1639,"open":1640,"high":1553,"low":1641,"close":1642,"change":504,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-08",30.29,29.69,29.81,-1.84,9152500,{"date":1646,"open":1647,"high":599,"low":615,"close":1458,"change":673,"percent_change":203,"volume":1648,"transactions":9,"vwap":1458},"2025-12-05",30.31,7280900,{"date":1650,"open":1651,"high":1505,"low":1652,"close":637,"change":304,"percent_change":1653,"volume":1654,"transactions":9,"vwap":637},"2025-12-04",29.82,29.57,2.37,4826300,{"date":1656,"open":1657,"high":748,"low":722,"close":1463,"change":1658,"percent_change":1151,"volume":1659,"transactions":9,"vwap":1463},"2025-12-03",29.01,0.56,5071200,{"date":1661,"open":1409,"high":1662,"low":677,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-02",29.94,29,-0.75,-2.52,5506300,{"date":1668,"open":1669,"high":624,"low":1641,"close":1670,"change":1277,"percent_change":1536,"volume":1671,"transactions":9,"vwap":1670},"2025-12-01",29.86,29.75,5453300,{"date":1673,"open":1363,"high":1560,"low":632,"close":631,"change":72,"percent_change":73,"volume":1674,"transactions":9,"vwap":631},"2025-11-28",1708400,{"date":1676,"open":1677,"high":624,"low":1678,"close":1508,"change":536,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1508},"2025-11-26",29.67,29.655,1.52,5316200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":776,"volume":1688,"transactions":9,"vwap":1686},"2025-11-25",28.69,29.645,28.64,29.58,1.07,5866100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1427,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-24",28.21,28.635,28.15,28.51,1.14,7641800,{"date":1698,"open":1699,"high":1700,"low":860,"close":1701,"change":1150,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-21",27.92,28.42,28.19,1.55,5186200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1309,"change":608,"percent_change":1126,"volume":1709,"transactions":9,"vwap":1309},"2025-11-20",28.36,28.815,27.635,8519900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":958,"change":464,"percent_change":655,"volume":1715,"transactions":9,"vwap":958},"2025-11-19",27.62,28.34,27.605,12757200,{"date":1717,"open":903,"high":1691,"low":908,"close":1718,"change":1434,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-18",27.61,-0.79,6861100,{"date":1722,"open":672,"high":1723,"low":1724,"close":1725,"change":375,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-17",28.99,27.29,27.83,-4.43,11963500,{"date":1729,"open":1657,"high":639,"low":1730,"close":1731,"change":72,"percent_change":73,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",28.75,29.12,6536900,{"date":1734,"open":638,"high":1627,"low":1663,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-13",29.13,-1.25,-4.11,8886500,{"date":1740,"open":1363,"high":1515,"low":1662,"close":1385,"change":925,"percent_change":403,"volume":1741,"transactions":9,"vwap":1385},"2025-11-12",7927300,{"date":1743,"open":1418,"high":1744,"low":1678,"close":1508,"change":315,"percent_change":839,"volume":1745,"transactions":9,"vwap":1508},"2025-11-11",30.23,5854900,{"date":1747,"open":1409,"high":1748,"low":1749,"close":1750,"change":215,"percent_change":304,"volume":1751,"transactions":9,"vwap":1750},"2025-11-10",30.345,29.445,30.16,4401500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1528,"change":586,"percent_change":186,"volume":1757,"transactions":9,"vwap":1528},"2025-11-07",29.68,30.035,29.36,6958000,{"date":1759,"open":1627,"high":1415,"low":661,"close":1760,"change":1616,"percent_change":1736,"volume":1761,"transactions":9,"vwap":1760},"2025-11-06",29.91,9916900,{"date":1763,"open":533,"high":562,"low":1764,"close":1640,"change":432,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1640},"2025-11-05",29.965,-3.1,17600700,{"date":1768,"open":1769,"high":1770,"low":1488,"close":1771,"change":295,"percent_change":17,"volume":1772,"transactions":9,"vwap":1771},"2025-11-04",31,32.055,31.26,6333800,{"date":1774,"open":524,"high":1775,"low":1776,"close":1620,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1620},"2025-11-03",32.105,30.765,-1.61,-4.94,10961100,{"date":1781,"open":343,"high":1782,"low":511,"close":1783,"change":422,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-31",32.62,32.56,2.55,3966000,{"date":1787,"open":503,"high":1788,"low":525,"close":503,"change":1021,"percent_change":751,"volume":1789,"transactions":9,"vwap":503},"2025-10-30",32.215,2450400,{"date":1791,"open":554,"high":501,"low":1792,"close":314,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":314},"2025-10-29",31.49,0.06,0.19,2566100,{"date":1797,"open":1798,"high":1799,"low":503,"close":1800,"change":263,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-28",32.12,32.27,31.77,-1.15,2228600,{"date":1804,"open":355,"high":1805,"low":1806,"close":1807,"change":1125,"percent_change":263,"volume":1808,"transactions":9,"vwap":1807},"2025-10-27",32.72,32.09,32.14,2441000,{"date":1810,"open":1811,"high":280,"low":322,"close":493,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":493},"2025-10-24",32.16,0.4,1.26,2335500,{"date":1816,"open":333,"high":1817,"low":525,"close":555,"change":608,"percent_change":1094,"volume":1818,"transactions":9,"vwap":555},"2025-10-23",32.21,2846700,{"date":1820,"open":493,"high":1821,"low":463,"close":1822,"change":366,"percent_change":504,"volume":1823,"transactions":9,"vwap":1822},"2025-10-22",32.365,32,3209100,{"date":1825,"open":323,"high":1826,"low":323,"close":1827,"change":442,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-21",32.385,32.18,1.32,2654800,{"date":1831,"open":460,"high":1832,"low":462,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-20",31.845,31.76,0.77,2.48,2512600,{"date":1838,"open":545,"high":1839,"low":625,"close":1840,"change":203,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-17",31.075001,30.99,1.18,3353300,{"date":1844,"open":330,"high":1845,"low":1846,"close":1587,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1587},"2025-10-16",32.151,30.465,-1.53,-4.76,3568100,{"date":1851,"open":1852,"high":1853,"low":314,"close":1811,"change":1094,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1811},"2025-10-15",32.8,32.99,-1.35,2796600,{"date":1857,"open":576,"high":1858,"low":460,"close":1859,"change":1428,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-14",32.86,32.6,3.3,4410100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":566,"percent_change":567,"volume":1868,"transactions":9,"vwap":1867},"2025-10-13",31.8,31.94,31.408,31.56,2584400,{"date":1870,"open":1605,"high":270,"low":1410,"close":1771,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1771},"2025-10-10",-0.92,-2.86,3834300,{"date":1875,"open":1876,"high":1877,"low":598,"close":1827,"change":475,"percent_change":25,"volume":1878,"transactions":9,"vwap":1827},"2025-10-09",32.040001,32.471,4877500,{"date":1880,"open":1881,"high":1805,"low":1882,"close":1882,"change":911,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-08",32.58,32.060001,-1.11,3038100,{"date":1886,"open":1887,"high":1783,"low":1798,"close":1888,"change":176,"percent_change":1546,"volume":1889,"transactions":9,"vwap":1888},"2025-10-07",32.22,32.42,3416400,{"date":1891,"open":1892,"high":1853,"low":262,"close":501,"change":1126,"percent_change":1847,"volume":1893,"transactions":9,"vwap":501},"2025-10-06",32.83,2799300,{"date":1895,"open":1896,"high":1897,"low":410,"close":1898,"change":117,"percent_change":791,"volume":1899,"transactions":9,"vwap":1898},"2025-10-03",32.64,32.975,32.7,2162700,{"date":1901,"open":1902,"high":1903,"low":1811,"close":410,"change":566,"percent_change":465,"volume":1904,"transactions":9,"vwap":410},"2025-10-02",32.19,32.65,2576700,{"date":1906,"open":573,"high":1907,"low":573,"close":1908,"change":105,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-01",32.575,32.25,0.62,4638200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-30",32.98,33.22,31.851,32.049999,-1,-3.03,3901700,{"date":1921,"open":1922,"high":1923,"low":1859,"close":1924,"change":593,"percent_change":1277,"volume":1925,"transactions":9,"vwap":1924},"2025-09-29",33.14,33.26,33.049999,3127100,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1922,"change":1189,"percent_change":52,"volume":1930,"transactions":9,"vwap":1922},"2025-09-26",32.89,33.32,2070200,{"date":1932,"open":1898,"high":281,"low":1933,"close":282,"change":1934,"percent_change":1036,"volume":1935,"transactions":9,"vwap":282},"2025-09-25",32.518,-0.19,2471200,{"date":1937,"open":1929,"high":1938,"low":1939,"close":1852,"change":1126,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1852},"2025-09-24",33.47,32.74,-1.5,2034700,{"date":1943,"open":1938,"high":1944,"low":1945,"close":1946,"change":1125,"percent_change":911,"volume":1947,"transactions":9,"vwap":1946},"2025-09-23",33.88,33.2,33.3,4106800,{"date":1949,"open":272,"high":1950,"low":1951,"close":1952,"change":1546,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-22",33.485,32.37,33.42,2.08,3566400,{"date":1956,"open":1957,"high":1958,"low":1888,"close":1939,"change":215,"percent_change":1365,"volume":1959,"transactions":9,"vwap":1939},"2025-09-19",32.73,32.96,7185600,{"date":1961,"open":1962,"high":1783,"low":303,"close":259,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":259},"2025-09-18",31.78,0.9,2.85,3698700,{"date":1967,"open":471,"high":1968,"low":513,"close":522,"change":617,"percent_change":998,"volume":1969,"transactions":9,"vwap":522},"2025-09-17",31.98,3565600,{"date":1971,"open":483,"high":1821,"low":1972,"close":544,"change":264,"percent_change":1484,"volume":1973,"transactions":9,"vwap":544},"2025-09-16",30.985,5030900,{"date":1975,"open":1976,"high":210,"low":1977,"close":1978,"change":752,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-15",33.57,32.461,32.5,-2.55,5071900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1203,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-12",33.8,33.97,33.33,33.35,-1.56,4129700,{"date":1990,"open":1946,"high":1944,"low":440,"close":1944,"change":1174,"percent_change":1953,"volume":1991,"transactions":9,"vwap":1944},"2025-09-11",1968100,{"date":1993,"open":411,"high":112,"low":1994,"close":1995,"change":146,"percent_change":953,"volume":1996,"transactions":9,"vwap":1995},"2025-09-10",33.044998,33.19,2213600,{"date":1998,"open":1999,"high":213,"low":1999,"close":411,"change":1434,"percent_change":61,"volume":2000,"transactions":9,"vwap":411},"2025-09-09",32.92,2198900,{"date":2002,"open":101,"high":101,"low":2003,"close":2004,"change":145,"percent_change":274,"volume":2005,"transactions":9,"vwap":2004},"2025-09-08",33.0099983,33.61,2372400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":430,"change":1793,"percent_change":2011,"volume":2012,"transactions":9,"vwap":430},"2025-09-05",33.72,33.785,33,0.18,6887000,{"date":2014,"open":2015,"high":2016,"low":1976,"close":210,"change":223,"percent_change":2017,"volume":2018,"transactions":9,"vwap":210},"2025-09-04",34.44,34.55,-2.1,4211300,{"date":2020,"open":230,"high":2021,"low":392,"close":202,"change":1093,"percent_change":2022,"volume":2023,"transactions":9,"vwap":202},"2025-09-03",34.63,-0.32,1636500,{"date":2025,"open":2026,"high":2027,"low":21,"close":2028,"change":2022,"percent_change":1871,"volume":2029,"transactions":9,"vwap":2028},"2025-09-02",34.35,34.475,34.45,3702100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":135,"change":1125,"percent_change":1084,"volume":2035,"transactions":9,"vwap":135},"2025-08-29",34.9,35.0099983,34.585,1565200,{"date":2037,"open":2038,"high":2039,"low":142,"close":2040,"change":1021,"percent_change":1183,"volume":2041,"transactions":9,"vwap":2040},"2025-08-28",35.12,35.215,34.89,1630200,{"date":2043,"open":2040,"high":2044,"low":2045,"close":2046,"change":72,"percent_change":73,"volume":2047,"transactions":9,"vwap":2046},"2025-08-27",35.18,34.865,34.97,2010800,{"date":2049,"open":232,"high":2050,"low":2015,"close":2051,"change":925,"percent_change":800,"volume":2052,"transactions":9,"vwap":2051},"2025-08-26",35.084999,34.98,2000600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2021,"change":1084,"percent_change":432,"volume":2058,"transactions":9,"vwap":2021},"2025-08-25",34.96,35.09,34.6,1684200,{"date":2060,"open":202,"high":2061,"low":2062,"close":2046,"change":998,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2046},"2025-08-22",35.049999,34.265,2.52,2729400,{"date":2066,"open":2067,"high":90,"low":2068,"close":2069,"change":593,"percent_change":1012,"volume":2070,"transactions":9,"vwap":2069},"2025-08-21",34.029999,33.815,34.11,2812400,{"date":2072,"open":2067,"high":2073,"low":114,"close":2074,"change":214,"percent_change":215,"volume":2075,"transactions":9,"vwap":2074},"2025-08-20",34.27,34.2,3710400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":92,"change":992,"percent_change":1793,"volume":2081,"transactions":9,"vwap":92},"2025-08-19",34.12,34.325,33.96,3829500,{"date":2083,"open":49,"high":2069,"low":2084,"close":2069,"change":1427,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2069},"2025-08-18",33.585,0.95,2838600,{"date":2088,"open":221,"high":232,"low":49,"close":101,"change":609,"percent_change":2089,"volume":2090,"transactions":9,"vwap":101},"2025-08-15",-1.31,2900500,{"date":2092,"open":2093,"high":2094,"low":430,"close":231,"change":475,"percent_change":925,"volume":2095,"transactions":9,"vwap":231},"2025-08-14",34,34.26,4563400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2078,"change":315,"percent_change":1616,"volume":2101,"transactions":9,"vwap":2078},"2025-08-13",34.37,34.535,34.040001,6417200,{"date":2103,"open":2104,"high":382,"low":1952,"close":382,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":382},"2025-08-12",33.58,0.91,2.73,8438400,{"date":2109,"open":401,"high":24,"low":1929,"close":2110,"change":586,"percent_change":475,"volume":2111,"transactions":9,"vwap":2110},"2025-08-11",33.34,7512200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1946,"change":294,"percent_change":566,"volume":2117,"transactions":9,"vwap":1946},"2025-08-08",33.41,33.555,33.21,7463100,{"date":2119,"open":452,"high":2093,"low":2120,"close":1945,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1945},"2025-08-07",33.025002,-1.03,-3.01,21922800,{"date":2125,"open":2098,"high":2032,"low":104,"close":2126,"change":145,"percent_change":146,"volume":2127,"transactions":9,"vwap":2126},"2025-08-06",34.23,2994300,{"date":2129,"open":2130,"high":39,"low":1938,"close":90,"change":167,"percent_change":2131,"volume":2132,"transactions":9,"vwap":90},"2025-08-05",35.46,-1.41,4905000,{"date":2134,"open":2135,"high":2032,"low":232,"close":2136,"change":295,"percent_change":1963,"volume":2137,"transactions":9,"vwap":2136},"2025-08-04",34.74,34.79,3887500,{"date":2139,"open":2140,"high":154,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-01",34.86,33.845,34.48,-1.08,-3.04,3383900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":848,"percent_change":403,"volume":2152,"transactions":9,"vwap":2151},"2025-07-31",35.28,35.83,35.175,35.56,2047100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1719,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-30",35.785,35.825,34.94,35.15,-2.2,2563500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1793,"percent_change":385,"volume":2167,"transactions":9,"vwap":2166},"2025-07-29",36,36.41,35.84,35.94,2247500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":626,"percent_change":304,"volume":2174,"transactions":9,"vwap":2173},"2025-07-28",35.66,35.915,35.52,35.88,2542100,{"date":2176,"open":2177,"high":2178,"low":175,"close":2179,"change":1909,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-25",35.14,35.705,35.63,1.77,1824400,{"date":2183,"open":2184,"high":2185,"low":2046,"close":2033,"change":263,"percent_change":1381,"volume":2186,"transactions":9,"vwap":2033},"2025-07-24",35.32,35.47,1703500,{"date":2188,"open":2189,"high":2172,"low":2056,"close":2190,"change":442,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-23",35.29,35.38,1.2,1470200,{"date":2194,"open":421,"high":2177,"low":2098,"close":2055,"change":1812,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2055},"2025-07-22",1.16,1900000,{"date":2198,"open":174,"high":2130,"low":372,"close":144,"change":1373,"percent_change":2199,"volume":2200,"transactions":9,"vwap":144},"2025-07-21",-1.99,2549700,{"date":2202,"open":2203,"high":2204,"low":2055,"close":2205,"change":2206,"percent_change":1093,"volume":2207,"transactions":9,"vwap":2205},"2025-07-18",35.33,35.4,35.26,-0.04,1570100,{"date":2209,"open":2016,"high":2210,"low":232,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-17",35.34,35.3,0.55,1.58,2336200,{"date":2216,"open":2016,"high":2217,"low":2100,"close":183,"change":442,"percent_change":917,"volume":2218,"transactions":9,"vwap":183},"2025-07-16",34.885,2551200,{"date":2220,"open":2032,"high":2050,"low":2221,"close":113,"change":577,"percent_change":1517,"volume":2222,"transactions":9,"vwap":113},"2025-07-15",34.31,2710600,{"date":2224,"open":185,"high":2225,"low":2226,"close":2046,"change":697,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2046},"2025-07-14",34.975,34.4,1.36,2301200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":284,"percent_change":166,"volume":2235,"transactions":9,"vwap":2234},"2025-07-11",34.65,34.725,34.205,34.5,2196300,{"date":2237,"open":221,"high":173,"low":2238,"close":144,"change":874,"percent_change":567,"volume":2239,"transactions":9,"vwap":144},"2025-07-10",34.235,2022200,{"date":2241,"open":2185,"high":2242,"low":2069,"close":2126,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2126},"2025-07-09",35.53,-0.94,-2.67,2446800,{"date":2247,"open":2177,"high":2248,"low":2249,"close":184,"change":1592,"percent_change":689,"volume":2250,"transactions":9,"vwap":184},"2025-07-08",35.69,35.040001,3573800,{"date":2252,"open":2242,"high":2253,"low":2254,"close":2056,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2056},"2025-07-07",35.89,35.039001,-0.69,-1.93,3069700,{"date":2259,"open":2260,"high":2261,"low":134,"close":2262,"change":1150,"percent_change":917,"volume":2263,"transactions":9,"vwap":2262},"2025-07-03",35.57,35.93,35.78,2092800,{"date":2265,"open":2211,"high":2266,"low":2267,"close":2268,"change":116,"percent_change":334,"volume":2269,"transactions":9,"vwap":2268},"2025-07-02",35.45,34.91,35.35,2656600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2211,"change":146,"percent_change":504,"volume":2275,"transactions":9,"vwap":2211},"2025-07-01",35.41,35.675,35.21,2304700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":152,"change":431,"percent_change":1871,"volume":2281,"transactions":9,"vwap":152},"2025-06-30",35.82,36.080002,35.325,3438900,{"date":2283,"open":184,"high":2284,"low":2285,"close":2149,"change":627,"percent_change":1653,"volume":2286,"transactions":9,"vwap":2149},"2025-06-27",36.029999,35.060001,8871000,{"date":2288,"open":2026,"high":152,"low":382,"close":133,"change":1151,"percent_change":2289,"volume":2290,"transactions":9,"vwap":133},"2025-06-26",5.84,7204500,{"date":2292,"open":2293,"high":2294,"low":1957,"close":48,"change":366,"percent_change":2295,"volume":2296,"transactions":9,"vwap":48},"2025-06-25",33.23,33.325,-0.54,1829300,{"date":2298,"open":374,"high":364,"low":1853,"close":2299,"change":831,"percent_change":537,"volume":2300,"transactions":9,"vwap":2299},"2025-06-24",33.25,2267900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":334,"percent_change":1150,"volume":2307,"transactions":9,"vwap":2306},"2025-06-23",32.46,32.93,31.7,32.77,2842600,{"date":2309,"open":2310,"high":2010,"low":2311,"close":293,"change":116,"percent_change":117,"volume":2312,"transactions":9,"vwap":293},"2025-06-20",32.76,32.345,7669100,{"date":2314,"open":1605,"high":2315,"low":1605,"close":1881,"change":1658,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1881},"2025-06-18",32.94,1.75,3648700,{"date":2319,"open":501,"high":290,"low":1621,"close":330,"change":2022,"percent_change":2320,"volume":2321,"transactions":9,"vwap":330},"2025-06-17",-0.99,2861600,{"date":2323,"open":2324,"high":2325,"low":2324,"close":290,"change":464,"percent_change":1963,"volume":2326,"transactions":9,"vwap":290},"2025-06-16",31.97,32.555,2218000,{"date":2328,"open":1783,"high":1892,"low":585,"close":1916,"change":1013,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1916},"2025-06-13",-2.97,2637800,{"date":2332,"open":2333,"high":1924,"low":1788,"close":2334,"change":1812,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-12",32.33,33.029999,1.23,2081300,{"date":2338,"open":2339,"high":2110,"low":282,"close":293,"change":1126,"percent_change":2340,"volume":2341,"transactions":9,"vwap":293},"2025-06-11",33.29,-1.51,3461300,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":315,"percent_change":1263,"volume":2347,"transactions":9,"vwap":2346},"2025-06-10",33.27,32.923,33.13,2047600,{"date":2349,"open":364,"high":2104,"low":1924,"close":1923,"change":2206,"percent_change":1125,"volume":2350,"transactions":9,"vwap":1923},"2025-06-09",2061900,{"date":2352,"open":2353,"high":1952,"low":2120,"close":1946,"change":1658,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1946},"2025-06-06",33.31,1.71,1764200,{"date":2357,"open":1782,"high":2315,"low":2358,"close":1939,"change":1794,"percent_change":515,"volume":2359,"transactions":9,"vwap":1939},"2025-06-05",32.315,2152000,{"date":2361,"open":2293,"high":2293,"low":273,"close":410,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":410},"2025-06-04",-0.4,-1.21,3263700,{"date":2366,"open":2367,"high":2368,"low":50,"close":281,"change":874,"percent_change":800,"volume":2369,"transactions":9,"vwap":281},"2025-06-03",32.69,33.040001,1886200,{"date":2371,"open":1978,"high":2367,"low":1968,"close":1782,"change":324,"percent_change":155,"volume":2372,"transactions":9,"vwap":1782},"2025-06-02",2250500,{"date":2374,"open":1978,"high":2375,"low":1799,"close":282,"change":284,"percent_change":366,"volume":2376,"transactions":9,"vwap":282},"2025-05-30",32.68,4303000,{"date":2378,"open":2379,"high":2380,"low":1799,"close":1603,"change":1028,"percent_change":655,"volume":2381,"transactions":9,"vwap":1603},"2025-05-29",32.44,32.9,4030000,{"date":2383,"open":259,"high":1957,"low":2384,"close":2333,"change":1434,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2333},"2025-05-28",32.24,-0.68,2626200,{"date":2388,"open":1798,"high":1881,"low":1357,"close":410,"change":690,"percent_change":2063,"volume":2389,"transactions":9,"vwap":410},"2025-05-27",2720000,{"date":2391,"open":543,"high":1378,"low":1506,"close":503,"change":294,"percent_change":1427,"volume":2392,"transactions":9,"vwap":503},"2025-05-23",2923000,{"date":2394,"open":472,"high":2395,"low":584,"close":2396,"change":284,"percent_change":1934,"volume":2397,"transactions":9,"vwap":2396},"2025-05-22",32.080002,31.65,2889500,{"date":2399,"open":1859,"high":1939,"low":1621,"close":1621,"change":2363,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1621},"2025-05-21",-3.68,4387100,{"date":2403,"open":1858,"high":2404,"low":2405,"close":1999,"change":155,"percent_change":156,"volume":2406,"transactions":9,"vwap":1999},"2025-05-20",33.4,32.724,3478400,{"date":2408,"open":2409,"high":2410,"low":2409,"close":1928,"change":673,"percent_change":1028,"volume":2411,"transactions":9,"vwap":1928},"2025-05-19",32.39,32.935,2668600,{"date":2413,"open":2333,"high":2414,"low":2415,"close":2416,"change":831,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-16",32.865,32.099998,32.78,1.49,3036900,{"date":2420,"open":2421,"high":512,"low":344,"close":483,"change":1125,"percent_change":263,"volume":2422,"transactions":9,"vwap":483},"2025-05-15",32.15,3403400,{"date":2424,"open":482,"high":2425,"low":524,"close":1888,"change":263,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1888},"2025-05-14",32.48,-1.13,10035300,{"date":2429,"open":2380,"high":2430,"low":2431,"close":2432,"change":689,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-13",33.11,32.51,32.79,0.71,2443800,{"date":2436,"open":355,"high":48,"low":2437,"close":1783,"change":1313,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1783},"2025-05-12",32.265,4.56,2007300,{"date":2441,"open":1402,"high":554,"low":605,"close":2442,"change":736,"percent_change":946,"volume":2443,"transactions":9,"vwap":2442},"2025-05-09",31.14,1491900,{"date":2445,"open":2446,"high":1864,"low":597,"close":1628,"change":284,"percent_change":1934,"volume":2447,"transactions":9,"vwap":1628},"2025-05-08",31.64,2606700,{"date":2449,"open":2450,"high":503,"low":1524,"close":544,"change":214,"percent_change":176,"volume":2451,"transactions":9,"vwap":544},"2025-05-07",31.47,4576300,{"date":2453,"open":1385,"high":1916,"low":1508,"close":535,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":535},"2025-05-06",0.73,2.39,4547400,{"date":2458,"open":2459,"high":645,"low":2459,"close":2460,"change":910,"percent_change":431,"volume":2461,"transactions":9,"vwap":2460},"2025-05-05",30.21,30.56,2722200,{"date":2463,"open":1331,"high":654,"low":1764,"close":1439,"change":2433,"percent_change":1653,"volume":2464,"transactions":9,"vwap":1439},"2025-05-02",2298400,{"date":2466,"open":2467,"high":1560,"low":2468,"close":1528,"change":1427,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1528},"2025-05-01",29.7,29.53,1.08,1943500,{"date":2472,"open":2473,"high":2474,"low":720,"close":2475,"change":223,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-04-30",29.47,29.998,29.63,-2.37,3244300,{"date":2479,"open":1670,"high":1451,"low":2480,"close":613,"change":536,"percent_change":633,"volume":2481,"transactions":9,"vwap":613},"2025-04-29",29.455,2413500,{"date":2483,"open":728,"high":2484,"low":743,"close":1633,"change":402,"percent_change":1828,"volume":2485,"transactions":9,"vwap":1633},"2025-04-28",30.245,2000500,{"date":2487,"open":743,"high":2488,"low":1731,"close":2489,"change":155,"percent_change":294,"volume":2490,"transactions":9,"vwap":2489},"2025-04-25",29.77,29.51,2653000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":335,"percent_change":1679,"volume":2497,"transactions":9,"vwap":2496},"2025-04-24",29.22,29.675,29.014999,29.48,3388700,{"date":2499,"open":2500,"high":1464,"low":1730,"close":2501,"change":1102,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-04-23",29.25,29.040001,2.8,3196700,{"date":43,"open":887,"high":2505,"low":1320,"close":2506,"change":2454,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},28.32,28.25,2.65,2105600,{"status":2510,"indices":2511,"watchlist":2548,"sectors":2568,"benchmarks":2613},"success",[2512,2519,2525,2531,2537,2542],{"symbol":2513,"name":2514,"price":2515,"change":2516,"pct_change":2454,"is_up":2517,"sparkline":2518,"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":2520,"name":2521,"price":2522,"change":2523,"pct_change":17,"is_up":2517,"sparkline":2524,"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":2526,"name":2527,"price":2528,"change":2529,"pct_change":194,"is_up":2517,"sparkline":2530,"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":2532,"name":2533,"price":2534,"change":2535,"pct_change":600,"is_up":2517,"sparkline":2536,"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":2538,"name":2539,"price":2540,"change":1163,"pct_change":1963,"is_up":2517,"sparkline":2541,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2543,"name":2544,"price":2545,"change":2143,"pct_change":2546,"is_up":14,"sparkline":2547,"date":5},"VIX","CBOE VIX",15.31,-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",[2549,2555,2561],{"symbol":2550,"name":2551,"price":2552,"change":2553,"pct_change":926,"is_up":2517,"sparkline":2554,"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":2556,"name":2557,"price":2558,"change":2559,"pct_change":664,"is_up":2517,"sparkline":2560,"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":2562,"name":2563,"price":2564,"change":2565,"pct_change":2566,"is_up":2517,"sparkline":2567,"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",[2569,2573,2577,2581,2585,2589,2593,2597,2601,2605,2609],{"name":2570,"etf":2571,"change":800,"price":2572,"is_up":2517},"Technology","XLK",199.81,{"name":2574,"etf":2575,"change":1793,"price":2576,"is_up":2517},"Financials","XLF",53.49,{"name":2578,"etf":2579,"change":72,"price":2580,"is_up":14},"Healthcare","XLV",166.18,{"name":2582,"etf":2583,"change":1134,"price":2584,"is_up":2517},"Consumer Cycl","XLY",110.04,{"name":2586,"etf":2587,"change":626,"price":2588,"is_up":2517},"Consumer Staples","XLP",80.53,{"name":2590,"etf":2591,"change":1812,"price":2592,"is_up":2517},"Energy","XLE",62.95,{"name":2594,"etf":2595,"change":94,"price":2596,"is_up":2517},"Industrials","XLI",169.95,{"name":2598,"etf":2599,"change":495,"price":2600,"is_up":2517},"Materials","XLB",48.86,{"name":2602,"etf":2603,"change":1427,"price":2604,"is_up":2517},"Real Estate","XLRE",40.81,{"name":2606,"etf":2607,"change":476,"price":2608,"is_up":2517},"Utilities","XLU",39.83,{"name":2610,"etf":2611,"change":925,"price":2612,"is_up":2517},"Comm Services","XLC",110.32,[2614,2619,2623,2627],{"ticker":2615,"name":2616,"price":2617,"change":2618,"is_up":2517},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2620,"name":2621,"price":2622,"change":664,"is_up":2517},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2624,"name":2625,"price":2626,"change":194,"is_up":2517},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2628,"name":2629,"price":2630,"change":1963,"is_up":2517},"IWM","iShares Russell 2000",281.52]