[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGIE":3,"stock-historical-CGIE":30,"homepage-market-summary":2260},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGIE","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0005,0.7346,"Semi-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},36.72,36.59,36.81,36.53,36.29,0.43,1.18,336156.34961,38.63,32.52,468542.00729905575,68.7,756,{"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},29.32,414977,151466543.832063,24.22,"2025-04-22",[41,44,53,64,75,86,96,105,115,126,137,147,157,167,175,184,194,201,210,221,231,240,249,258,268,276,285,294,303,314,323,330,340,349,359,365,375,384,393,401,410,421,429,439,449,456,465,476,484,495,505,514,520,531,540,547,556,565,572,582,587,593,601,605,614,619,628,634,639,645,651,659,666,672,678,685,689,696,701,708,715,719,725,732,738,744,750,755,759,763,768,773,779,786,793,802,808,815,819,827,834,838,842,847,853,861,867,873,881,888,895,903,909,918,923,932,939,944,949,955,960,967,975,980,986,992,1000,1008,1016,1024,1031,1039,1046,1054,1061,1070,1078,1084,1092,1099,1107,1115,1120,1128,1135,1143,1148,1154,1160,1166,1171,1176,1180,1184,1188,1191,1195,1200,1204,1208,1212,1216,1221,1225,1232,1239,1243,1248,1252,1258,1263,1267,1272,1275,1280,1285,1288,1294,1299,1303,1308,1312,1315,1320,1324,1328,1333,1337,1343,1350,1354,1359,1365,1368,1373,1380,1384,1390,1395,1404,1409,1414,1419,1424,1429,1435,1441,1446,1451,1457,1462,1467,1470,1475,1481,1488,1495,1500,1506,1512,1517,1521,1525,1530,1534,1539,1545,1548,1552,1560,1565,1570,1573,1576,1581,1586,1590,1595,1601,1605,1608,1612,1617,1622,1628,1633,1638,1642,1647,1653,1656,1660,1664,1668,1676,1681,1686,1693,1698,1702,1709,1713,1718,1722,1725,1728,1733,1736,1741,1747,1752,1759,1766,1772,1779,1786,1792,1797,1801,1806,1811,1818,1823,1829,1834,1837,1842,1846,1850,1857,1863,1868,1874,1880,1885,1891,1898,1905,1911,1917,1921,1925,1931,1937,1943,1948,1952,1957,1964,1968,1974,1979,1985,1990,1995,1999,2004,2009,2014,2019,2022,2028,2033,2039,2045,2049,2055,2058,2064,2068,2072,2075,2079,2083,2086,2091,2095,2100,2104,2107,2114,2119,2124,2128,2133,2137,2143,2148,2155,2161,2168,2174,2180,2186,2193,2199,2205,2212,2218,2225,2232,2237,2243,2248,2255],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},2271,36.6757,{"date":45,"open":46,"high":18,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",36.55,36.142,-0.415,-1.13,474345.48798,2090,36.2975,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",37.02,37.035,36.67,36.705,-0.205,-0.56,574146.14755,2210,36.8448,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",36.89,36.975,36.68,36.91,-0.04,-0.11,429379.27957,2138,36.8454,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",36.93,37.17,36.8,36.95,-0.22,-0.59,253411.54335,1411,36.9836,{"date":87,"open":88,"high":89,"low":90,"close":78,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",37.03,37.18,36.87,0.34,0.92,297005.53549,1811,37.0283,{"date":97,"open":98,"high":80,"low":18,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",36.77,36.83,-0.17,-0.46,457041.63222,2154,36.783,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",37.21,36.885,37,-0.51,-1.36,381863.41581,1846,37.0334,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",37.43,37.56,37.25,37.51,0.19,0.51,312670.51568,1529,37.3994,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",37.28,37.365,37.08,37.32,0.42,1.14,681744.68204,1543,37.1795,{"date":138,"open":139,"high":69,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",36.88,36.76,36.9,-0.33,-0.89,261612.27003,1763,36.8692,{"date":148,"open":149,"high":150,"low":78,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",37.29,37.3099,37.23,0.39,1.06,219286.14176,1673,37.2298,{"date":158,"open":159,"high":89,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",37.09,36.6,36.84,0.01,0.03,266141.03662,2022,36.9615,{"date":168,"open":80,"high":80,"low":169,"close":99,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",36.7499,-0.28,-0.75,325755.09155,2246,36.8587,{"date":176,"open":177,"high":178,"low":77,"close":179,"change":142,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",37.05,37.27,37.11,-0.88,409207.356784,2479,37.1034,{"date":185,"open":186,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",37.52,37.37,37.44,0.41,1.11,309934.53471,1952,37.4361,{"date":195,"open":130,"high":151,"low":55,"close":88,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",-0.23,-0.62,440862.52325,2125,37.0869,{"date":202,"open":203,"high":186,"low":204,"close":205,"change":110,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",37.5,37.245,37.26,-1.35,367133.97984,1753,37.3456,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",37.89,37.9302,37.745,37.77,-0.06,-0.16,287113.67355,1737,37.8494,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",37.72,37.93,37.69,37.83,0,278159.43993,1497,37.819,{"date":232,"open":233,"high":234,"low":235,"close":226,"change":132,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-03",37.73,37.8678,37.59,1.12,675353.949826,2281,37.7709,{"date":241,"open":187,"high":242,"low":150,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-02",37.435,37.41,0.11,0.29,333309.67287,1948,37.3839,{"date":250,"open":251,"high":235,"low":151,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",37.54,37.3,-0.53,-1.4,469432.14384,1983,37.3749,{"date":259,"open":260,"high":261,"low":262,"close":226,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",38.07,38.08,37.735,-0.14,-0.37,314468.9146,1957,37.8282,{"date":269,"open":270,"high":25,"low":271,"close":272,"change":216,"percent_change":217,"volume":273,"transactions":274,"vwap":275},"2026-08-28",38.25,37.92,37.97,423092.18881,1880,38.0255,{"date":277,"open":260,"high":260,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",37.914,38.03,-0.07,-0.18,303839.88434,1622,37.9951,{"date":286,"open":287,"high":288,"low":261,"close":289,"change":100,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",38.27,38.335,38.1,-0.44,310055.22254,1926,38.1635,{"date":295,"open":296,"high":287,"low":297,"close":287,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",38.19,38.11,0.25,0.66,264690.80372,1677,38.1968,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-24",37.99,38.05,37.88,38.02,0.02,0.05,274874.9801,1503,37.9854,{"date":315,"open":279,"high":260,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",37.975,38,0.23,0.61,316498.75297,1841,38.0155,{"date":324,"open":325,"high":212,"low":225,"close":215,"change":326,"percent_change":100,"volume":327,"transactions":328,"vwap":329},"2026-08-20",37.71,-0.065,317894.1964,2043,37.7575,{"date":331,"open":224,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",37.965,37.76,37.835,0.115,0.3,297001.8432,1655,37.852,{"date":341,"open":212,"high":342,"low":343,"close":223,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",37.95,37.695,-0.5,-1.31,419129.56527,1870,37.7909,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":196,"volume":356,"transactions":357,"vwap":358},"2026-08-17",38.31,38.345,38.185,38.22,-0.09,290533.191631,1568,38.2764,{"date":360,"open":361,"high":361,"low":287,"close":351,"change":216,"percent_change":217,"volume":362,"transactions":363,"vwap":364},"2026-08-14",38.42,325200.5649,1799,38.3331,{"date":366,"open":367,"high":368,"low":351,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",38.35,38.45,38.37,0.07,0.18,349256.355,1951,38.3739,{"date":376,"open":361,"high":361,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-12",38.23,38.3,0.17,0.45,790414.78259,2978,38.2919,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":309,"percent_change":310,"volume":390,"transactions":391,"vwap":392},"2026-08-11",38.26,38.32,38.09,38.13,219756.382,1384,38.2024,{"date":394,"open":354,"high":395,"low":297,"close":297,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-10",38.235,-0.08,-0.21,307128.44317,1920,38.1743,{"date":402,"open":287,"high":403,"low":404,"close":296,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",38.28,38.065,0.54,1.43,312856.86642,2305,38.1547,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-06",37.68,37.85,37.605,37.65,-0.003,-0.01,216185.54211,1461,37.7067,{"date":422,"open":423,"high":307,"low":415,"close":424,"change":425,"percent_change":318,"volume":426,"transactions":427,"vwap":428},"2026-08-05",37.86,37.653,0.088,432793.138631,1843,37.7443,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":22,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-04",37.42,37.62,37.38,37.565,1.16,273855.75611,2699,37.4747,{"date":440,"open":80,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-03",37.15,36.92,37.135,0.205,0.56,253343.185,1574,37.0657,{"date":450,"open":451,"high":109,"low":18,"close":77,"change":417,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-31",36.98,-0.03,293690.27522,1935,36.9066,{"date":457,"open":458,"high":109,"low":20,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",36.61,36.94,1.01,2.81,721467.0129,3584,36.847,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-29",36.14,36.5,35.84,35.93,-0.26,-0.72,555041.80973,3000,36.1378,{"date":477,"open":478,"high":21,"low":479,"close":480,"change":396,"percent_change":81,"volume":481,"transactions":482,"vwap":483},"2026-07-28",35.97,35.96,36.19,588135.00413,2031,36.1806,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-27",36.51,36.52,36.13,36.27,0.1,0.28,317141.700794,2280,36.257,{"date":496,"open":480,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-24",36.385,36.105,36.17,0.24,0.67,395679.80282,2163,36.2288,{"date":506,"open":507,"high":488,"low":508,"close":470,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",35.99,35.835,-0.57,-1.56,423530.36666,2575,35.9672,{"date":515,"open":486,"high":18,"low":516,"close":468,"change":70,"percent_change":71,"volume":517,"transactions":518,"vwap":519},"2026-07-22",36.485,393695.49227,1794,36.5302,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-21",36.28,36.565,36.1664,36.54,0.59,1.64,306828.113617,1745,36.4345,{"date":532,"open":499,"high":533,"low":534,"close":535,"change":196,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-20",36.2019,35.91,35.95,-0.64,342589.1643,2272,36.0768,{"date":541,"open":535,"high":21,"low":534,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":408,"vwap":546},"2026-07-17",36.18,-0.25,-0.69,377288.98385,36.1659,{"date":548,"open":549,"high":550,"low":489,"close":551,"change":543,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-16",36.34,36.585,36.43,-0.68,336966.11773,1730,36.4083,{"date":557,"open":558,"high":559,"low":560,"close":68,"change":298,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-15",36.62,36.7199,36.37,0.69,776274.86185,2341,36.6173,{"date":566,"open":525,"high":567,"low":568,"close":551,"change":298,"percent_change":561,"volume":569,"transactions":570,"vwap":571},"2026-07-14",36.71,36.405,540325.96967,2624,36.5113,{"date":573,"open":574,"high":575,"low":576,"close":542,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-13",36.45,36.465,36.145,-0.49,-1.34,427252.19315,2414,36.3231,{"date":583,"open":160,"high":584,"low":585,"close":57,"change":162,"percent_change":163,"volume":586,"transactions":9,"vwap":57},"2026-07-10",36.736,36.42,301900,{"date":588,"open":487,"high":589,"low":487,"close":590,"change":491,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-09",36.75,36.66,0.77,413900,{"date":594,"open":595,"high":551,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-08",36.22,36,36.38,-0.45,-1.22,673700,{"date":602,"open":159,"high":441,"low":603,"close":99,"change":344,"percent_change":578,"volume":604,"transactions":9,"vwap":99},"2026-07-07",36.695,287200,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-06",37.099998,37.336,37.07,37.33,0.49,1.33,333400,{"date":615,"open":616,"high":78,"low":458,"close":161,"change":611,"percent_change":617,"volume":618,"transactions":9,"vwap":161},"2026-07-02",36.97,1.35,360000,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-01",36.44,36.58,36.324,36.35,-0.43,-1.17,761500,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":70,"percent_change":71,"volume":633,"transactions":9,"vwap":631},"2026-06-30",36.46,36.78,36.425,465500,{"date":635,"open":486,"high":99,"low":549,"close":636,"change":380,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-29",36.82,1.24,576400,{"date":640,"open":522,"high":641,"low":642,"close":560,"change":81,"percent_change":643,"volume":644,"transactions":9,"vwap":560},"2026-06-26",36.555,36.25,-0.6,504200,{"date":646,"open":647,"high":631,"low":585,"close":18,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":18},"2026-06-25",36.74,0.27,0.74,388600,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":216,"volume":658,"transactions":9,"vwap":656},"2026-06-24",36.16,36.39,36.115,36.32,-0.02,258800,{"date":660,"open":661,"high":662,"low":522,"close":549,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":549},"2026-06-23",36.3,36.56,-0.79,-2.13,387700,{"date":667,"open":668,"high":119,"low":669,"close":670,"change":309,"percent_change":310,"volume":671,"transactions":9,"vwap":670},"2026-06-22",37.16,37.040001,37.13,342700,{"date":673,"open":674,"high":78,"low":55,"close":179,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":179},"2026-06-18",37.080002,0.4,1.09,332400,{"date":679,"open":128,"high":680,"low":681,"close":567,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":567},"2026-06-17",37.36,36.685,-0.2,-0.54,498100,{"date":686,"open":441,"high":89,"low":69,"close":69,"change":71,"percent_change":687,"volume":688,"transactions":9,"vwap":69},"2026-06-16",-0.3,385900,{"date":690,"open":78,"high":691,"low":692,"close":55,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":55},"2026-06-15",37.19,36.96,0.38,1.04,410900,{"date":697,"open":468,"high":17,"low":597,"close":698,"change":699,"percent_change":244,"volume":700,"transactions":9,"vwap":698},"2026-06-12",36.64,0.04,408200,{"date":702,"open":703,"high":704,"low":705,"close":160,"change":236,"percent_change":706,"volume":707,"transactions":9,"vwap":160},"2026-06-11",35.79,36.635,35.7,3.16,596500,{"date":709,"open":703,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-10",36.0099983,35.48,-0.52,-1.44,593700,{"date":716,"open":597,"high":525,"low":717,"close":596,"change":227,"percent_change":227,"volume":718,"transactions":9,"vwap":596},"2026-06-09",35.41,624300,{"date":720,"open":721,"high":499,"low":470,"close":596,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":596},"2026-06-08",36.11,0.26,0.73,517400,{"date":726,"open":630,"high":630,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-05",35.64,35.74,-1.04,-2.83,562500,{"date":733,"open":590,"high":734,"low":662,"close":631,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":631},"2026-06-04",36.825,0.35,0.96,239300,{"date":739,"open":57,"high":57,"low":740,"close":551,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":551},"2026-06-03",36.4,-0.27,-0.74,375700,{"date":745,"open":662,"high":746,"low":747,"close":748,"change":298,"percent_change":561,"volume":749,"transactions":9,"vwap":748},"2026-06-02",36.73,36.545,36.7,349300,{"date":751,"open":489,"high":752,"low":753,"close":574,"change":396,"percent_change":81,"volume":754,"transactions":9,"vwap":574},"2026-06-01",36.63,36.161,514300,{"date":756,"open":160,"high":757,"low":486,"close":20,"change":162,"percent_change":163,"volume":758,"transactions":9,"vwap":20},"2026-05-29",36.79,364400,{"date":760,"open":522,"high":752,"low":761,"close":487,"change":490,"percent_change":648,"volume":762,"transactions":9,"vwap":487},"2026-05-28",36.23,315300,{"date":764,"open":46,"high":765,"low":624,"close":585,"change":280,"percent_change":766,"volume":767,"transactions":9,"vwap":585},"2026-05-27",36.57,-0.19,336200,{"date":769,"open":486,"high":662,"low":560,"close":770,"change":693,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-26",36.49,1.05,381300,{"date":774,"open":775,"high":489,"low":776,"close":721,"change":777,"percent_change":170,"volume":778,"transactions":9,"vwap":721},"2026-05-22",36.21,36.040001,-0.1,327600,{"date":780,"open":781,"high":782,"low":783,"close":775,"change":379,"percent_change":784,"volume":785,"transactions":9,"vwap":775},"2026-05-21",35.75,36.312,35.696,0.47,386700,{"date":787,"open":788,"high":789,"low":790,"close":776,"change":501,"percent_change":791,"volume":792,"transactions":9,"vwap":776},"2026-05-20",35.49,36.099998,35.45,1.89,633000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-19",35.44,35.595,35.35,35.37,-0.34,-0.95,800800,{"date":803,"open":728,"high":804,"low":717,"close":805,"change":648,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-18",35.805,35.71,0.76,620500,{"date":809,"open":810,"high":811,"low":812,"close":795,"change":544,"percent_change":813,"volume":814,"transactions":9,"vwap":795},"2026-05-15",35.57,35.61,35.39,-1.91,373200,{"date":816,"open":775,"high":522,"low":655,"close":488,"change":817,"percent_change":142,"volume":818,"transactions":9,"vwap":488},"2026-05-14",-0.12,410200,{"date":820,"open":821,"high":822,"low":823,"close":642,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":642},"2026-05-13",35.94,36.26,35.89,0.21,0.58,380400,{"date":828,"open":829,"high":830,"low":831,"close":776,"change":170,"percent_change":832,"volume":833,"transactions":9,"vwap":776},"2026-05-12",35.98,36.060001,35.73,-0.77,1183300,{"date":835,"open":661,"high":836,"low":775,"close":656,"change":216,"percent_change":217,"volume":837,"transactions":9,"vwap":656},"2026-05-11",36.369,752200,{"date":839,"open":624,"high":654,"low":840,"close":597,"change":693,"percent_change":153,"volume":841,"transactions":9,"vwap":597},"2026-05-08",36.165,434300,{"date":843,"open":18,"high":18,"low":507,"close":596,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":596},"2026-05-07",-0.66,-1.8,315100,{"date":848,"open":849,"high":68,"low":551,"close":590,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":590},"2026-05-06",36.47,1.07,3.01,520200,{"date":854,"open":855,"high":811,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-05",35.42,35.3,35.59,0.5,1.42,366700,{"date":862,"open":797,"high":790,"low":863,"close":864,"change":60,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-04",34.95,35.09,-1.57,516400,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":699,"percent_change":244,"volume":872,"transactions":9,"vwap":871},"2026-05-01",35.56,35.83,35.65,760200,{"date":874,"open":875,"high":876,"low":877,"close":811,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":811},"2026-04-30",35.28,35.715,35.195,0.78,2.24,441100,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":264,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-29",35.02,34.705,34.83,-1.05,337800,{"date":889,"open":890,"high":875,"low":891,"close":892,"change":893,"percent_change":264,"volume":894,"transactions":9,"vwap":892},"2026-04-28",35.15,35.060001,35.2,-0.13,408400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":263,"volume":902,"transactions":9,"vwap":900},"2026-04-27",35.46,35.51,35.275,35.33,-0.05,396900,{"date":904,"open":905,"high":855,"low":906,"close":907,"change":491,"percent_change":908,"volume":814,"transactions":9,"vwap":907},"2026-04-24",35.23,35.17,35.38,0.8,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-23",35.31,35.445,34.75,35.099998,-0.35,-0.99,429500,{"date":919,"open":920,"high":921,"low":900,"close":790,"change":371,"percent_change":122,"volume":922,"transactions":9,"vwap":790},"2026-04-22",35.54,35.55,390500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-21",35.92,35.925,35.255,35.27,-0.925,-2.56,514600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":82,"volume":938,"transactions":9,"vwap":936},"2026-04-20",36.2,35.975,36.195,-0.215,791100,{"date":940,"open":468,"high":17,"low":549,"close":941,"change":526,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-17",36.41,1.65,431600,{"date":945,"open":946,"high":946,"low":705,"close":947,"change":682,"percent_change":60,"volume":948,"transactions":9,"vwap":947},"2026-04-16",36.12,35.82,351300,{"date":950,"open":951,"high":830,"low":952,"close":953,"change":217,"percent_change":290,"volume":954,"transactions":9,"vwap":953},"2026-04-15",36.049999,35.88,36.02,464300,{"date":956,"open":957,"high":480,"low":829,"close":542,"change":735,"percent_change":958,"volume":959,"transactions":9,"vwap":542},"2026-04-14",36.07,0.98,339700,{"date":961,"open":962,"high":963,"low":928,"close":870,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":870},"2026-04-13",35.29,35.85,0.215,0.6,380700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":824,"volume":974,"transactions":9,"vwap":972},"2026-04-10",35.78,35.785,35.5,35.615,0.075,252000,{"date":976,"open":977,"high":805,"low":978,"close":920,"change":217,"percent_change":598,"volume":979,"transactions":9,"vwap":920},"2026-04-09",35.32,35.18,420500,{"date":981,"open":947,"high":982,"low":795,"close":705,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":705},"2026-04-08",35.86,1.39,4.05,349900,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":162,"percent_change":163,"volume":991,"transactions":9,"vwap":989},"2026-04-07",33.99,34.31,33.69,623700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":735,"volume":999,"transactions":9,"vwap":997},"2026-04-06",34.2,34.395,34.14,34.3,0.12,412300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":543,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-02",33.64,34.34,33.565,34.18,-0.73,1080900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":319,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-01",34.38,34.63,34.255,34.43,1.8,645500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-03-31",33.24,33.82,33.091,1.17,3.58,772900,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":371,"volume":1030,"transactions":9,"vwap":1028},"2026-03-30",32.98,32.54,32.65,0.06,810000,{"date":1032,"open":1033,"high":1034,"low":26,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-27",32.79,32.97,32.59,-0.38,-1.15,544300,{"date":1040,"open":1041,"high":1042,"low":1034,"close":1034,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1034},"2026-03-26",33.29,33.55,-0.82,-2.43,383200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":189,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-25",33.89,33.935,33.56,33.79,1.23,650200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":682,"percent_change":643,"volume":1060,"transactions":9,"vwap":1059},"2026-03-24",33.13,33.57,33.042,33.38,667200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-23",33.53,34.0099983,33.33,33.58,0.79,2.41,805600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1033,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1033},"2026-03-20",33.74,33.745,32.61,-1.135,-3.35,832400,{"date":1079,"open":1065,"high":1080,"low":1041,"close":1081,"change":1082,"percent_change":543,"volume":1083,"transactions":9,"vwap":1081},"2026-03-19",34.099998,33.925,-0.085,554000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1064,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1064},"2026-03-18",34.45,34.47,33.955,-0.61,-1.76,372600,{"date":1093,"open":1094,"high":885,"low":1095,"close":1096,"change":1097,"percent_change":722,"volume":1098,"transactions":9,"vwap":1096},"2026-03-17",34.78,34.58,34.62,0.09,481100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":526,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-16",34.35,34.64,34.32,34.53,1.74,496500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1036,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-13",34.46,34.6,33.88,33.94,-1.11,690300,{"date":1116,"open":1011,"high":1011,"low":1117,"close":1103,"change":643,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1103},"2026-03-12",34.143,-1.72,333000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":263,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-11",34.82,35.040001,34.7,34.92,-0.4,355100,{"date":1129,"open":1130,"high":811,"low":1131,"close":891,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":891},"2026-03-10",35.21,34.97,0.225,0.65,637100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":649,"volume":1142,"transactions":9,"vwap":1140},"2026-03-09",34.049999,34.98,33.76,34.835,0.255,732700,{"date":1144,"open":1005,"high":1145,"low":1146,"close":1095,"change":543,"percent_change":472,"volume":1147,"transactions":9,"vwap":1095},"2026-03-06",34.72,34.145,526600,{"date":1149,"open":1123,"high":1130,"low":1150,"close":885,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":885},"2026-03-05",34.48,-0.67,-1.89,530900,{"date":1155,"open":1156,"high":1157,"low":877,"close":971,"change":825,"percent_change":1158,"volume":1159,"transactions":9,"vwap":971},"2026-03-04",35.34,35.579,1.66,552800,{"date":1161,"open":1104,"high":1162,"low":1163,"close":1125,"change":1037,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1125},"2026-03-03",35.105,34.15,-3.19,1470200,{"date":1167,"open":870,"high":934,"low":1168,"close":957,"change":742,"percent_change":1169,"volume":1170,"transactions":9,"vwap":957},"2026-03-02",35.8,-2.01,624400,{"date":1172,"open":139,"high":1173,"low":1174,"close":19,"change":682,"percent_change":683,"volume":1175,"transactions":9,"vwap":19},"2026-02-27",36.998,36.745,416400,{"date":1177,"open":609,"high":609,"low":746,"close":1178,"change":490,"percent_change":648,"volume":1179,"transactions":9,"vwap":1178},"2026-02-26",37.0099983,679100,{"date":1181,"open":647,"high":459,"low":681,"close":69,"change":1182,"percent_change":958,"volume":1183,"transactions":9,"vwap":69},"2026-02-25",0.36,610100,{"date":1185,"open":1186,"high":704,"low":21,"close":46,"change":1097,"percent_change":298,"volume":1187,"transactions":9,"vwap":46},"2026-02-24",36.33,1246900,{"date":1189,"open":558,"high":681,"low":624,"close":630,"change":687,"percent_change":1043,"volume":1190,"transactions":9,"vwap":630},"2026-02-23",484000,{"date":1192,"open":740,"high":1193,"low":497,"close":140,"change":693,"percent_change":694,"volume":1194,"transactions":9,"vwap":140},"2026-02-20",36.775,495800,{"date":1196,"open":934,"high":597,"low":1197,"close":597,"change":100,"percent_change":1198,"volume":1199,"transactions":9,"vwap":597},"2026-02-19",36.15,-0.47,890100,{"date":1201,"open":770,"high":1202,"low":941,"close":46,"change":824,"percent_change":825,"volume":1203,"transactions":9,"vwap":46},"2026-02-18",36.715,1285900,{"date":1205,"open":951,"high":624,"low":1206,"close":549,"change":216,"percent_change":217,"volume":1207,"transactions":9,"vwap":549},"2026-02-17",35.885,585800,{"date":1209,"open":656,"high":621,"low":946,"close":740,"change":1210,"percent_change":189,"volume":1211,"transactions":9,"vwap":740},"2026-02-13",0.15,566800,{"date":1213,"open":647,"high":140,"low":1197,"close":642,"change":598,"percent_change":1214,"volume":1215,"transactions":9,"vwap":642},"2026-02-12",-1.23,558200,{"date":1217,"open":1218,"high":140,"low":1219,"close":748,"change":490,"percent_change":648,"volume":1220,"transactions":9,"vwap":748},"2026-02-11",36.69,36.395,1023700,{"date":1222,"open":746,"high":1223,"low":46,"close":160,"change":901,"percent_change":263,"volume":1224,"transactions":9,"vwap":160},"2026-02-10",36.743,614500,{"date":1226,"open":661,"high":1227,"low":522,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-09",36.676,36.65,0.63,1.75,888700,{"date":1233,"open":1234,"high":776,"low":1235,"close":953,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":953},"2026-02-06",35.72,35.69,0.84,2.39,866000,{"date":1240,"open":717,"high":857,"low":890,"close":978,"change":683,"percent_change":1241,"volume":1242,"transactions":9,"vwap":978},"2026-02-05",-1.51,479700,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1234,"change":741,"percent_change":171,"volume":1247,"transactions":9,"vwap":1234},"2026-02-04",36.029999,35.515,966100,{"date":1249,"open":654,"high":654,"low":805,"close":507,"change":101,"percent_change":1250,"volume":1251,"transactions":9,"vwap":507},"2026-02-03",-1.26,1093900,{"date":1253,"open":542,"high":1254,"low":542,"close":574,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":574},"2026-02-02",36.469,0.31,0.86,469100,{"date":1259,"open":585,"high":486,"low":1245,"close":467,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":467},"2026-01-30",-0.41,-1.12,637800,{"date":1264,"open":567,"high":567,"low":498,"close":46,"change":998,"percent_change":1265,"volume":1266,"transactions":9,"vwap":46},"2026-01-29",0.33,621300,{"date":1268,"open":765,"high":765,"low":1269,"close":551,"change":290,"percent_change":1270,"volume":1271,"transactions":9,"vwap":551},"2026-01-28",36.31,-1.19,557300,{"date":1273,"open":589,"high":616,"low":567,"close":90,"change":380,"percent_change":637,"volume":1274,"transactions":9,"vwap":90},"2026-01-27",577900,{"date":1276,"open":560,"high":1277,"low":1278,"close":585,"change":998,"percent_change":1265,"volume":1279,"transactions":9,"vwap":585},"2026-01-26",36.48,36.36,464500,{"date":1281,"open":1245,"high":1269,"low":1282,"close":661,"change":318,"percent_change":1283,"volume":1284,"transactions":9,"vwap":661},"2026-01-23",35.955,0.64,844700,{"date":1286,"open":775,"high":775,"low":535,"close":957,"change":370,"percent_change":121,"volume":1287,"transactions":9,"vwap":957},"2026-01-22",567300,{"date":1289,"open":469,"high":1290,"low":1291,"close":596,"change":1292,"percent_change":319,"volume":1293,"transactions":9,"vwap":596},"2026-01-21",36.095001,35.6,0.22,1068900,{"date":1295,"open":969,"high":1296,"low":1234,"close":969,"change":1151,"percent_change":1297,"volume":1298,"transactions":9,"vwap":969},"2026-01-20",36.055,-1.84,606100,{"date":1300,"open":630,"high":630,"low":1301,"close":574,"change":244,"percent_change":336,"volume":1302,"transactions":9,"vwap":574},"2026-01-16",36.255,470000,{"date":1304,"open":621,"high":1305,"low":1306,"close":549,"change":370,"percent_change":121,"volume":1307,"transactions":9,"vwap":549},"2026-01-15",36.457,36.305,796900,{"date":1309,"open":656,"high":1186,"low":1310,"close":489,"change":657,"percent_change":216,"volume":1311,"transactions":9,"vwap":489},"2026-01-14",36.135,597300,{"date":1313,"open":551,"high":551,"low":542,"close":21,"change":196,"percent_change":1314,"volume":1215,"transactions":9,"vwap":21},"2026-01-13",-0.63,{"date":1316,"open":597,"high":487,"low":1317,"close":487,"change":336,"percent_change":1318,"volume":1319,"transactions":9,"vwap":487},"2026-01-12",36.366,0.83,636200,{"date":1321,"open":710,"high":1322,"low":507,"close":595,"change":693,"percent_change":153,"volume":1323,"transactions":9,"vwap":595},"2026-01-09",36.24,430300,{"date":1325,"open":781,"high":469,"low":805,"close":469,"change":163,"percent_change":1326,"volume":1327,"transactions":9,"vwap":469},"2026-01-08",0.08,576000,{"date":1329,"open":821,"high":821,"low":1330,"close":1331,"change":817,"percent_change":142,"volume":1332,"transactions":9,"vwap":1331},"2026-01-07",35.765,35.81,459400,{"date":1334,"open":534,"high":1335,"low":508,"close":470,"change":490,"percent_change":491,"volume":1336,"transactions":9,"vwap":470},"2026-01-06",35.986,551100,{"date":1338,"open":788,"high":1339,"low":711,"close":870,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":870},"2026-01-05",35.845,0.57,1.62,998100,{"date":1344,"open":905,"high":899,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-02",35.080002,35.26,0.44,1.26,537900,{"date":1351,"open":1131,"high":1131,"low":1352,"close":1122,"change":263,"percent_change":1126,"volume":1353,"transactions":9,"vwap":1122},"2025-12-31",34.76,465000,{"date":1355,"open":1356,"high":1345,"low":1357,"close":1357,"change":1097,"percent_change":722,"volume":1358,"transactions":9,"vwap":1357},"2025-12-30",35,34.96,459800,{"date":1360,"open":1361,"high":1357,"low":1362,"close":1363,"change":397,"percent_change":643,"volume":1364,"transactions":9,"vwap":1363},"2025-12-29",34.88,34.795,34.87,867800,{"date":1366,"open":883,"high":1345,"low":1357,"close":1345,"change":309,"percent_change":1029,"volume":1367,"transactions":9,"vwap":1345},"2025-12-26",292700,{"date":1369,"open":891,"high":1370,"low":1371,"close":891,"change":227,"percent_change":227,"volume":1372,"transactions":9,"vwap":891},"2025-12-24",35.11,35.044998,285500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":891,"change":1378,"percent_change":675,"volume":1379,"transactions":9,"vwap":891},"2025-12-23",35.0099983,35.064999,34.975,0.14,722400,{"date":1381,"open":1382,"high":1125,"low":913,"close":1125,"change":1097,"percent_change":722,"volume":1383,"transactions":9,"vwap":1125},"2025-12-22",34.8,488100,{"date":1385,"open":1386,"high":1387,"low":1094,"close":885,"change":121,"percent_change":1388,"volume":1389,"transactions":9,"vwap":885},"2025-12-19",34.81,34.94,0.55,556900,{"date":1391,"open":1102,"high":1094,"low":1392,"close":1102,"change":735,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1102},"2025-12-18",34.545,1.02,672800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-17",34.51,34.57,34.26,34.29,-0.31,-0.9,644300,{"date":1405,"open":1096,"high":1406,"low":1150,"close":1110,"change":1407,"percent_change":625,"volume":1408,"transactions":9,"vwap":1110},"2025-12-16",34.67,-0.15,500400,{"date":1410,"open":1411,"high":1363,"low":1412,"close":913,"change":824,"percent_change":319,"volume":1413,"transactions":9,"vwap":913},"2025-12-15",34.85,34.695,369000,{"date":1415,"open":1094,"high":1382,"low":1416,"close":1417,"change":196,"percent_change":844,"volume":1418,"transactions":9,"vwap":1417},"2025-12-12",34.4,34.54,291700,{"date":1420,"open":1406,"high":1362,"low":1421,"close":1422,"change":1210,"percent_change":22,"volume":1423,"transactions":9,"vwap":1422},"2025-12-11",34.61,34.77,452400,{"date":1425,"open":1400,"high":1426,"low":1427,"close":1096,"change":735,"percent_change":1393,"volume":1428,"transactions":9,"vwap":1096},"2025-12-10",34.66,34.23,679400,{"date":1430,"open":1101,"high":1431,"low":1432,"close":1433,"change":817,"percent_change":915,"volume":1434,"transactions":9,"vwap":1433},"2025-12-09",34.415,34.264,34.27,271300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":657,"percent_change":216,"volume":1440,"transactions":9,"vwap":1439},"2025-12-08",34.44,34.28,34.39,229600,{"date":1442,"open":1110,"high":1421,"low":1443,"close":1444,"change":217,"percent_change":101,"volume":1445,"transactions":9,"vwap":1444},"2025-12-05",34.375,34.41,302000,{"date":1447,"open":1448,"high":1448,"low":1087,"close":1398,"change":370,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1398},"2025-12-04",34.69,0.2,334400,{"date":1452,"open":1453,"high":1454,"low":989,"close":1455,"change":722,"percent_change":806,"volume":1456,"transactions":9,"vwap":1455},"2025-12-03",34.37,34.505,34.5,359700,{"date":1458,"open":1427,"high":1459,"low":1460,"close":1459,"change":1029,"percent_change":371,"volume":1461,"transactions":9,"vwap":1459},"2025-12-02",34.24,34.11,285100,{"date":1463,"open":1464,"high":1465,"low":1146,"close":1005,"change":397,"percent_change":1089,"volume":1466,"transactions":9,"vwap":1005},"2025-12-01",34.19,34.335,166700,{"date":1468,"open":1103,"high":995,"low":1399,"close":1439,"change":370,"percent_change":1449,"volume":1469,"transactions":9,"vwap":1439},"2025-11-28",76900,{"date":1471,"open":1460,"high":1472,"low":1460,"close":1103,"change":22,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1103},"2025-11-26",34.36,1.27,230500,{"date":1476,"open":1477,"high":1048,"low":1478,"close":1048,"change":1347,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1048},"2025-11-25",33.65,33.5,1.32,438700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":309,"percent_change":1029,"volume":1487,"transactions":9,"vwap":1486},"2025-11-24",33.42,33.52,33.32,33.45,325000,{"date":1489,"open":1490,"high":1484,"low":1491,"close":1492,"change":675,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-21",33.3,33.099998,33.43,1.21,436500,{"date":1496,"open":1019,"high":1019,"low":1026,"close":1497,"change":1126,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-20",33.029999,-1.2,291500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1492,"change":777,"percent_change":687,"volume":1505,"transactions":9,"vwap":1492},"2025-11-19",33.46,33.585,33.269,359900,{"date":1507,"open":1508,"high":1509,"low":1485,"close":1063,"change":290,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1063},"2025-11-18",33.54,33.63,-1.3,433300,{"date":1513,"open":996,"high":1399,"low":1514,"close":1515,"change":101,"percent_change":578,"volume":1516,"transactions":9,"vwap":1515},"2025-11-17",33.83,33.97,218600,{"date":1518,"open":1459,"high":1519,"low":1464,"close":1013,"change":1407,"percent_change":625,"volume":1520,"transactions":9,"vwap":1013},"2025-11-14",34.49,191800,{"date":1522,"open":1387,"high":1523,"low":1397,"close":1095,"change":1260,"percent_change":626,"volume":1524,"transactions":9,"vwap":1095},"2025-11-13",34.944,370600,{"date":1526,"open":1411,"high":1527,"low":1411,"close":1527,"change":1265,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-12",34.99,0.95,222500,{"date":1531,"open":1417,"high":1532,"low":1417,"close":1426,"change":121,"percent_change":1388,"volume":1533,"transactions":9,"vwap":1426},"2025-11-11",34.73,247800,{"date":1535,"open":1103,"high":1087,"low":994,"close":1087,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1087},"2025-11-10",0.32,0.94,276000,{"date":1540,"open":1541,"high":1163,"low":1542,"close":1163,"change":371,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1163},"2025-11-07",33.91,33.788,0.53,235200,{"date":1546,"open":1163,"high":1163,"low":1048,"close":1515,"change":100,"percent_change":344,"volume":1547,"transactions":9,"vwap":1515},"2025-11-06",250000,{"date":1549,"open":1112,"high":1005,"low":1550,"close":996,"change":298,"percent_change":649,"volume":1551,"transactions":9,"vwap":996},"2025-11-05",33.92,398200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1048,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1048},"2025-11-04",33.9,34.080002,33.865,-0.39,-1.14,255400,{"date":1561,"open":1433,"high":1562,"low":1563,"close":1438,"change":1097,"percent_change":722,"volume":1564,"transactions":9,"vwap":1438},"2025-11-03",34.305,34.17,221000,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1464,"change":901,"percent_change":1407,"volume":1569,"transactions":9,"vwap":1464},"2025-10-31",34.25,34.025002,341200,{"date":1571,"open":1563,"high":1472,"low":996,"close":1459,"change":263,"percent_change":1260,"volume":1572,"transactions":9,"vwap":1459},"2025-10-30",305600,{"date":1574,"open":1397,"high":1417,"low":994,"close":1010,"change":196,"percent_change":844,"volume":1575,"transactions":9,"vwap":1010},"2025-10-29",437200,{"date":1577,"open":1095,"high":1578,"low":1579,"close":1421,"change":699,"percent_change":998,"volume":1580,"transactions":9,"vwap":1421},"2025-10-28",34.675,34.52,290400,{"date":1582,"open":1583,"high":1398,"low":1584,"close":1398,"change":722,"percent_change":806,"volume":1585,"transactions":9,"vwap":1398},"2025-10-27",34.55,34.464,162700,{"date":1587,"open":1400,"high":1588,"low":1567,"close":989,"change":699,"percent_change":998,"volume":1589,"transactions":9,"vwap":989},"2025-10-24",34.33,203200,{"date":1591,"open":1592,"high":1400,"low":1592,"close":1433,"change":245,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1433},"2025-10-23",34.13,0.85,316300,{"date":1596,"open":1597,"high":1563,"low":1598,"close":1599,"change":81,"percent_change":536,"volume":1600,"transactions":9,"vwap":1599},"2025-10-22",34.12,33.84,33.98,497000,{"date":1602,"open":1588,"high":1588,"low":1563,"close":994,"change":170,"percent_change":1603,"volume":1604,"transactions":9,"vwap":994},"2025-10-21",-0.81,289200,{"date":1606,"open":989,"high":1519,"low":989,"close":1150,"change":693,"percent_change":190,"volume":1607,"transactions":9,"vwap":1150},"2025-10-20",205100,{"date":1609,"open":1599,"high":1610,"low":1048,"close":1080,"change":227,"percent_change":227,"volume":1611,"transactions":9,"vwap":1080},"2025-10-17",34.104,202800,{"date":1613,"open":1460,"high":994,"low":1614,"close":1080,"change":318,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1080},"2025-10-16",33.95,0.68,228500,{"date":1618,"open":1048,"high":1619,"low":1477,"close":1620,"change":1378,"percent_change":132,"volume":1621,"transactions":9,"vwap":1620},"2025-10-15",33.96,33.87,169600,{"date":1623,"open":1624,"high":1514,"low":1625,"close":1626,"change":310,"percent_change":1210,"volume":1627,"transactions":9,"vwap":1626},"2025-10-14",33.39,33.31,33.73,279800,{"date":1629,"open":1042,"high":990,"low":1630,"close":1631,"change":735,"percent_change":771,"volume":1632,"transactions":9,"vwap":1631},"2025-10-13",33.49,33.68,358200,{"date":1634,"open":1515,"high":1515,"low":1635,"close":1065,"change":171,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1065},"2025-10-10",33.295,-2.2,379800,{"date":1639,"open":1003,"high":1003,"low":1640,"close":1555,"change":1401,"percent_change":1402,"volume":1641,"transactions":9,"vwap":1555},"2025-10-09",33.975,266400,{"date":1643,"open":1472,"high":1416,"low":1644,"close":1439,"change":1645,"percent_change":693,"volume":1646,"transactions":9,"vwap":1439},"2025-10-08",34.295,0.13,485900,{"date":1648,"open":1087,"high":1087,"low":1649,"close":1399,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1399},"2025-10-07",34.235,-0.29,-0.84,645400,{"date":1654,"open":1583,"high":1421,"low":1579,"close":1583,"change":370,"percent_change":1449,"volume":1655,"transactions":9,"vwap":1583},"2025-10-06",232600,{"date":1657,"open":1109,"high":1579,"low":1010,"close":1150,"change":1255,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1150},"2025-10-03",0.91,402300,{"date":1661,"open":997,"high":997,"low":1662,"close":1563,"change":490,"percent_change":245,"volume":1663,"transactions":9,"vwap":1563},"2025-10-02",34,261700,{"date":1665,"open":1550,"high":1460,"low":1550,"close":1666,"change":735,"percent_change":694,"volume":1667,"transactions":9,"vwap":1666},"2025-10-01",34.07,634700,{"date":1669,"open":1670,"high":1671,"low":1050,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-09-30",33.59,33.785,33.72,0.16,0.48,229400,{"date":1677,"open":1066,"high":1678,"low":1679,"close":1050,"change":1326,"percent_change":500,"volume":1680,"transactions":9,"vwap":1050},"2025-09-29",33.61,33.485,158200,{"date":1682,"open":1683,"high":1684,"low":1041,"close":1684,"change":722,"percent_change":878,"volume":1685,"transactions":9,"vwap":1684},"2025-09-26",33.37,33.48,342300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":543,"percent_change":171,"volume":1692,"transactions":9,"vwap":1691},"2025-09-25",33.21,33.23,33.080002,33.22,249500,{"date":1694,"open":1508,"high":1695,"low":1696,"close":1697,"change":543,"percent_change":742,"volume":948,"transactions":9,"vwap":1697},"2025-09-24",33.575,33.41,33.47,{"date":1699,"open":1700,"high":1111,"low":1701,"close":1672,"change":452,"percent_change":355,"volume":1091,"transactions":9,"vwap":1672},"2025-09-23",33.86,33.66,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1673,"percent_change":1674,"volume":1708,"transactions":9,"vwap":1707},"2025-09-22",33.6,33.779,33.525,33.75,659800,{"date":1710,"open":1701,"high":1711,"low":1484,"close":1670,"change":471,"percent_change":832,"volume":1712,"transactions":9,"vwap":1670},"2025-09-19",33.665,168300,{"date":1714,"open":1072,"high":1554,"low":1715,"close":1716,"change":318,"percent_change":1615,"volume":1717,"transactions":9,"vwap":1716},"2025-09-18",33.635,33.85,367500,{"date":1719,"open":1707,"high":1111,"low":1697,"close":1720,"change":71,"percent_change":142,"volume":1721,"transactions":9,"vwap":1720},"2025-09-17",33.62,297300,{"date":1723,"open":1724,"high":1724,"low":1704,"close":1626,"change":216,"percent_change":281,"volume":1547,"transactions":9,"vwap":1626},"2025-09-16",33.81,{"date":1726,"open":1626,"high":1051,"low":1711,"close":1051,"change":491,"percent_change":1236,"volume":1727,"transactions":9,"vwap":1051},"2025-09-15",162200,{"date":1729,"open":1508,"high":1050,"low":1730,"close":1731,"change":71,"percent_change":142,"volume":1732,"transactions":9,"vwap":1731},"2025-09-12",33.435,33.51,246300,{"date":1734,"open":1696,"high":1720,"low":1624,"close":1720,"change":189,"percent_change":1052,"volume":1735,"transactions":9,"vwap":1720},"2025-09-11",415600,{"date":1737,"open":1065,"high":1738,"low":1739,"close":1688,"change":227,"percent_change":227,"volume":1740,"transactions":9,"vwap":1688},"2025-09-10",33.365,33.16,182100,{"date":1742,"open":1743,"high":1688,"low":1744,"close":1688,"change":817,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1688},"2025-09-09",33.17,33.09,-0.36,226400,{"date":1748,"open":1688,"high":1065,"low":1749,"close":1065,"change":91,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1065},"2025-09-08",33.144,1.03,233100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":244,"percent_change":1265,"volume":1758,"transactions":9,"vwap":1757},"2025-09-05",33.12,33.19,32.87,32.99,329800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":371,"percent_change":1388,"volume":1765,"transactions":9,"vwap":1764},"2025-09-04",32.74,32.91,32.684,32.88,361800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":244,"percent_change":91,"volume":1771,"transactions":9,"vwap":1769},"2025-09-03",32.56,32.7,32.505,208400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1035,"change":687,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1035},"2025-09-02",32.43,32.625,32.37,-0.91,312000,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":471,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-08-29",32.96,32.831,32.89,-0.78,215600,{"date":1787,"open":1056,"high":1788,"low":1789,"close":1790,"change":1097,"percent_change":648,"volume":1791,"transactions":9,"vwap":1790},"2025-08-28",33.177,33.077999,33.15,309900,{"date":1793,"open":1762,"high":1794,"low":1795,"close":1794,"change":777,"percent_change":687,"volume":1796,"transactions":9,"vwap":1794},"2025-08-27",33.060001,32.83,309100,{"date":1798,"open":1491,"high":1743,"low":1799,"close":1739,"change":227,"percent_change":227,"volume":1800,"transactions":9,"vwap":1739},"2025-08-26",33.055,324500,{"date":1802,"open":1803,"high":1684,"low":1739,"close":1739,"change":264,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1739},"2025-08-25",33.44,-1.1,209600,{"date":1807,"open":1743,"high":1695,"low":1808,"close":1063,"change":1809,"percent_change":983,"volume":1810,"transactions":9,"vwap":1063},"2025-08-22",33.141,0.46,229100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":766,"percent_change":509,"volume":1817,"transactions":9,"vwap":1816},"2025-08-21",33.11,33.14,33.02,33.07,268600,{"date":1819,"open":1490,"high":1625,"low":1820,"close":1821,"change":699,"percent_change":998,"volume":1822,"transactions":9,"vwap":1821},"2025-08-20",33.165,33.26,358300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1691,"change":280,"percent_change":397,"volume":1828,"transactions":9,"vwap":1691},"2025-08-19",33.34,33.345,33.175,240000,{"date":1830,"open":1831,"high":1635,"low":1832,"close":1041,"change":227,"percent_change":227,"volume":1833,"transactions":9,"vwap":1041},"2025-08-18",33.25,33.18,159500,{"date":1835,"open":1821,"high":1490,"low":1691,"close":1041,"change":1378,"percent_change":132,"volume":1836,"transactions":9,"vwap":1041},"2025-08-15",730600,{"date":1838,"open":1839,"high":1840,"low":1026,"close":1790,"change":417,"percent_change":452,"volume":1841,"transactions":9,"vwap":1790},"2025-08-14",33.0099983,33.155,223600,{"date":1843,"open":1056,"high":1820,"low":1844,"close":1739,"change":371,"percent_change":1388,"volume":1845,"transactions":9,"vwap":1739},"2025-08-13",33.075001,258700,{"date":1847,"open":1761,"high":1026,"low":1848,"close":1026,"change":491,"percent_change":1256,"volume":1849,"transactions":9,"vwap":1026},"2025-08-12",32.67,307500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1769,"change":281,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1769},"2025-08-11",32.76,32.77,32.655,-0.55,194600,{"date":1858,"open":1795,"high":1859,"low":1860,"close":1764,"change":998,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1764},"2025-08-08",32.915,32.78,0.37,213900,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1852,"change":1292,"percent_change":1615,"volume":1867,"transactions":9,"vwap":1852},"2025-08-07",32.9,32.585,454600,{"date":1869,"open":1870,"high":1027,"low":1871,"close":1027,"change":491,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1027},"2025-08-06",32.41,32.335,0.87,199800,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":216,"percent_change":766,"volume":1879,"transactions":9,"vwap":1878},"2025-08-05",32.32,32.15,32.26,249300,{"date":1881,"open":1882,"high":1876,"low":1877,"close":1876,"change":858,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1876},"2025-08-04",32.21,1.57,193000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1887,"change":281,"percent_change":60,"volume":1890,"transactions":9,"vwap":1887},"2025-08-01",31.82,31.824,31.605,508200,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":142,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-07-31",32.28,31.94,32,-1.02,274400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":281,"percent_change":1855,"volume":1904,"transactions":9,"vwap":1903},"2025-07-30",32.45,32.51,32.2,32.33,200200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1901,"change":355,"percent_change":170,"volume":1910,"transactions":9,"vwap":1901},"2025-07-29",32.6,32.608,32.47,301400,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1907,"change":577,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-07-28",32.82,32.535,-1.48,204800,{"date":1918,"open":1865,"high":1744,"low":1919,"close":1744,"change":280,"percent_change":397,"volume":1920,"transactions":9,"vwap":1744},"2025-07-25",32.85,371600,{"date":1922,"open":1688,"high":1923,"low":1790,"close":1739,"change":81,"percent_change":844,"volume":1924,"transactions":9,"vwap":1739},"2025-07-24",33.255,307200,{"date":1926,"open":1839,"high":1059,"low":1927,"close":1059,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1059},"2025-07-23",32.975,0.72,2.2,577600,{"date":1932,"open":1035,"high":1933,"low":1934,"close":1935,"change":162,"percent_change":163,"volume":1936,"transactions":9,"vwap":1935},"2025-07-22",32.679,32.425,32.66,407800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1028,"change":1378,"percent_change":22,"volume":1942,"transactions":9,"vwap":1028},"2025-07-21",32.63,32.775,32.565,258300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1901,"change":1407,"percent_change":101,"volume":1947,"transactions":9,"vwap":1901},"2025-07-18",32.68,32.477,221400,{"date":1949,"open":26,"high":1848,"low":1950,"close":1935,"change":1210,"percent_change":1809,"volume":1951,"transactions":9,"vwap":1935},"2025-07-17",32.5,249100,{"date":1953,"open":1954,"high":1901,"low":1955,"close":1901,"change":379,"percent_change":1543,"volume":1956,"transactions":9,"vwap":1901},"2025-07-16",32.38,32.265,302600,{"date":1958,"open":1028,"high":1028,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-15",32.31,32.34,-0.32,-0.98,271000,{"date":1965,"open":26,"high":1945,"low":1966,"close":1935,"change":699,"percent_change":998,"volume":1967,"transactions":9,"vwap":1935},"2025-07-14",32.486,324600,{"date":1969,"open":1945,"high":1970,"low":1971,"close":1972,"change":687,"percent_change":1777,"volume":1973,"transactions":9,"vwap":1972},"2025-07-11",32.69,32.583,32.62,259600,{"date":1975,"open":1865,"high":1976,"low":1940,"close":1976,"change":396,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-10",32.92,-0.24,220100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":298,"percent_change":806,"volume":1984,"transactions":9,"vwap":1982},"2025-07-09",32.86,33,32.805,255600,{"date":1986,"open":1907,"high":1987,"low":1988,"close":1987,"change":500,"percent_change":649,"volume":1989,"transactions":9,"vwap":1987},"2025-07-08",32.75,32.555,451400,{"date":1991,"open":1992,"high":1945,"low":1870,"close":1901,"change":543,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1901},"2025-07-07",32.64,-0.76,301100,{"date":1996,"open":1997,"high":1983,"low":1970,"close":1852,"change":163,"percent_change":1097,"volume":1998,"transactions":9,"vwap":1852},"2025-07-03",32.71,206400,{"date":2000,"open":1950,"high":1852,"low":2001,"close":2002,"change":162,"percent_change":163,"volume":2003,"transactions":9,"vwap":2002},"2025-07-02",32.465,32.73,939200,{"date":2005,"open":2002,"high":2006,"low":1074,"close":2007,"change":682,"percent_change":1089,"volume":2008,"transactions":9,"vwap":2007},"2025-07-01",32.8,32.72,647700,{"date":2010,"open":1913,"high":2011,"low":2012,"close":1976,"change":397,"percent_change":1314,"volume":2013,"transactions":9,"vwap":1976},"2025-06-30",32.94,32.755,203600,{"date":2015,"open":2016,"high":2017,"low":1034,"close":1056,"change":91,"percent_change":694,"volume":2018,"transactions":9,"vwap":1056},"2025-06-27",33.049999,33.195,369700,{"date":2020,"open":1935,"high":1033,"low":1907,"close":1033,"change":1255,"percent_change":1528,"volume":2021,"transactions":9,"vwap":1033},"2025-06-26",199300,{"date":2023,"open":2024,"high":1950,"low":2025,"close":2026,"change":263,"percent_change":625,"volume":2027,"transactions":9,"vwap":2026},"2025-06-25",32.46,32.4,32.48,271400,{"date":2029,"open":1774,"high":1028,"low":2030,"close":1972,"change":22,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1972},"2025-06-24",32.384,1.34,419200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":824,"percent_change":299,"volume":2038,"transactions":9,"vwap":2036},"2025-06-23",31.72,32.19,31.69,273500,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1745,"percent_change":1113,"volume":2044,"transactions":9,"vwap":2043},"2025-06-20",32.29,31.97,31.98,288500,{"date":2046,"open":2025,"high":1950,"low":2047,"close":1960,"change":490,"percent_change":1255,"volume":2048,"transactions":9,"vwap":1960},"2025-06-18",32.25,335800,{"date":2050,"open":1950,"high":26,"low":2051,"close":2052,"change":625,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-17",32.205,32.24,-1.32,169000,{"date":2056,"open":1852,"high":1762,"low":1992,"close":1848,"change":1210,"percent_change":1809,"volume":2057,"transactions":9,"vwap":1848},"2025-06-16",193100,{"date":2059,"open":2060,"high":2061,"low":1934,"close":26,"change":290,"percent_change":2062,"volume":2063,"transactions":9,"vwap":26},"2025-06-13",32.53,32.685,-1.33,213800,{"date":2065,"open":1976,"high":2066,"low":1756,"close":1781,"change":121,"percent_change":825,"volume":2067,"transactions":9,"vwap":1781},"2025-06-12",32.998,163000,{"date":2069,"open":1795,"high":2070,"low":1987,"close":1853,"change":309,"percent_change":1029,"volume":2071,"transactions":9,"vwap":1853},"2025-06-11",32.905,315400,{"date":2073,"open":1756,"high":1756,"low":1848,"close":1987,"change":163,"percent_change":1097,"volume":2074,"transactions":9,"vwap":1987},"2025-06-10",337000,{"date":2076,"open":1945,"high":2077,"low":1992,"close":2007,"change":309,"percent_change":1029,"volume":2078,"transactions":9,"vwap":2007},"2025-06-09",32.81,142300,{"date":2080,"open":1848,"high":2081,"low":1972,"close":1769,"change":1326,"percent_change":298,"volume":2082,"transactions":9,"vwap":1769},"2025-06-06",32.715,187600,{"date":2084,"open":1853,"high":1853,"low":1914,"close":1972,"change":216,"percent_change":281,"volume":2085,"transactions":9,"vwap":1972},"2025-06-05",333500,{"date":2087,"open":2088,"high":1761,"low":2089,"close":1945,"change":371,"percent_change":1388,"volume":2090,"transactions":9,"vwap":1945},"2025-06-04",32.57,32.557,207100,{"date":2092,"open":2025,"high":2093,"low":1960,"close":1950,"change":682,"percent_change":1089,"volume":2094,"transactions":9,"vwap":1950},"2025-06-03",32.525,239800,{"date":2096,"open":2097,"high":1769,"low":2098,"close":1769,"change":693,"percent_change":23,"volume":2099,"transactions":9,"vwap":1769},"2025-06-02",32.39,32.264,328600,{"date":2101,"open":1959,"high":1903,"low":2102,"close":1876,"change":657,"percent_change":216,"volume":2103,"transactions":9,"vwap":1876},"2025-05-30",32.099998,220200,{"date":2105,"open":1776,"high":1776,"low":2036,"close":1960,"change":244,"percent_change":91,"volume":2106,"transactions":9,"vwap":1960},"2025-05-29",257200,{"date":2108,"open":1959,"high":2109,"low":2110,"close":2111,"change":915,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-28",32.329,32.165,32.23,-1.07,346700,{"date":2115,"open":1035,"high":1775,"low":1770,"close":2116,"change":611,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-27",32.58,1.53,251600,{"date":2120,"open":2121,"high":1877,"low":2121,"close":2122,"change":280,"percent_change":81,"volume":2123,"transactions":9,"vwap":2122},"2025-05-23",31.81,32.09,183300,{"date":2125,"open":1895,"high":2052,"low":2043,"close":2126,"change":699,"percent_change":998,"volume":2127,"transactions":9,"vwap":2126},"2025-05-22",32.16,340700,{"date":2129,"open":1903,"high":1774,"low":2130,"close":2131,"change":100,"percent_change":253,"volume":2132,"transactions":9,"vwap":2131},"2025-05-21",32.080002,32.12,289400,{"date":2134,"open":1902,"high":2041,"low":2135,"close":2041,"change":1673,"percent_change":858,"volume":2136,"transactions":9,"vwap":2041},"2025-05-20",32.175,464400,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":491,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-19",31.84,32.13,0.88,116300,{"date":2144,"open":1887,"high":2145,"low":2146,"close":2145,"change":244,"percent_change":735,"volume":2147,"transactions":9,"vwap":2145},"2025-05-16",31.85,31.67,289000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":675,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-05-15",31.62,31.74,31.535,1.28,330100,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":355,"percent_change":1650,"volume":2160,"transactions":9,"vwap":2159},"2025-05-14",31.56,31.305,31.34,264000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":244,"percent_change":735,"volume":2167,"transactions":9,"vwap":2166},"2025-05-13",31.33,31.49,31.285,31.43,503400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":1673,"percent_change":122,"volume":2173,"transactions":9,"vwap":2171},"2025-05-12",31.15,31.32,31,295300,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":490,"percent_change":1536,"volume":2179,"transactions":9,"vwap":2178},"2025-05-09",31.26,31.075001,31.16,324800,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":70,"percent_change":893,"volume":2185,"transactions":9,"vwap":2184},"2025-05-08",31.25,31.025,31.059999,483500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":263,"percent_change":598,"volume":2192,"transactions":9,"vwap":2191},"2025-05-07",31.14,31.17,30.99,31.1,217600,{"date":2194,"open":2195,"high":2163,"low":2196,"close":2197,"change":396,"percent_change":471,"volume":2198,"transactions":9,"vwap":2197},"2025-05-06",31.27,31.19,31.24,256300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2171,"change":1029,"percent_change":121,"volume":2204,"transactions":9,"vwap":2171},"2025-05-05",31.36,31.383,31.3,162300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2176,"change":965,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2176},"2025-05-02",31.21,31.314,31.13,1.96,377600,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":657,"percent_change":280,"volume":2217,"transactions":9,"vwap":2216},"2025-05-01",30.84,30.59,30.66,338800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":244,"percent_change":1182,"volume":2224,"transactions":9,"vwap":2223},"2025-04-30",30.51,30.74,30.34,30.68,221200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1029,"percent_change":1449,"volume":2231,"transactions":9,"vwap":2230},"2025-04-29",30.5,30.617,30.47,30.57,184400,{"date":2233,"open":2234,"high":2220,"low":2235,"close":2220,"change":1210,"percent_change":611,"volume":2236,"transactions":9,"vwap":2220},"2025-04-28",30.4,30.295,142800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1449,"percent_change":299,"volume":2242,"transactions":9,"vwap":2240},"2025-04-25",30.22,30.36,30.14,305000,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":380,"percent_change":2247,"volume":2106,"transactions":9,"vwap":2246},"2025-04-24",29.84,30.16,1.51,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1210,"percent_change":122,"volume":2254,"transactions":9,"vwap":2253},"2025-04-23",29.92,30.01,29.645,29.71,230000,{"date":39,"open":2256,"high":2257,"low":35,"close":2258,"change":371,"percent_change":319,"volume":2259,"transactions":9,"vwap":2258},29.38,29.66,29.56,286800,{"status":2261,"indices":2262,"watchlist":2303,"sectors":2323,"benchmarks":2369},"success",[2263,2269,2275,2281,2288,2295],{"symbol":2264,"name":2265,"price":2266,"change":2267,"pct_change":723,"is_up":11,"sparkline":2268,"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":2270,"name":2271,"price":2272,"change":2273,"pct_change":32,"is_up":11,"sparkline":2274,"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":2276,"name":2277,"price":2278,"change":2279,"pct_change":611,"is_up":11,"sparkline":2280,"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":2282,"name":2283,"price":2284,"change":2285,"pct_change":2286,"is_up":11,"sparkline":2287,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2289,"name":2290,"price":2291,"change":2292,"pct_change":2293,"is_up":11,"sparkline":2294,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2296,"name":2297,"price":2298,"change":2299,"pct_change":2300,"is_up":2301,"sparkline":2302,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[2304,2310,2316],{"symbol":2305,"name":2306,"price":2307,"change":2308,"pct_change":2031,"is_up":11,"sparkline":2309,"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":2311,"name":2312,"price":2313,"change":2314,"pct_change":1393,"is_up":11,"sparkline":2315,"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":2317,"name":2318,"price":2319,"change":2320,"pct_change":2321,"is_up":11,"sparkline":2322,"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",[2324,2328,2332,2336,2341,2345,2349,2353,2357,2361,2365],{"name":2325,"etf":2326,"change":460,"price":2327,"is_up":11},"Technology","XLK",199.81,{"name":2329,"etf":2330,"change":1029,"price":2331,"is_up":11},"Financials","XLF",53.49,{"name":2333,"etf":2334,"change":417,"price":2335,"is_up":2301},"Healthcare","XLV",166.18,{"name":2337,"etf":2338,"change":2339,"price":2340,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2342,"etf":2343,"change":298,"price":2344,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2346,"etf":2347,"change":675,"price":2348,"is_up":11},"Energy","XLE",62.95,{"name":2350,"etf":2351,"change":878,"price":2352,"is_up":11},"Industrials","XLI",169.95,{"name":2354,"etf":2355,"change":299,"price":2356,"is_up":11},"Materials","XLB",48.86,{"name":2358,"etf":2359,"change":1536,"price":2360,"is_up":11},"Real Estate","XLRE",40.81,{"name":2362,"etf":2363,"change":693,"price":2364,"is_up":11},"Utilities","XLU",39.83,{"name":2366,"etf":2367,"change":735,"price":2368,"is_up":11},"Comm Services","XLC",110.32,[2370,2374,2378,2382],{"ticker":2371,"name":2372,"price":2373,"change":649,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2375,"name":2376,"price":2377,"change":1393,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2379,"name":2380,"price":2381,"change":611,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2383,"name":2384,"price":2385,"change":2293,"is_up":11},"IWM","iShares Russell 2000",281.52]