[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOUS":3,"stock-historical-TOUS":30,"homepage-market-summary":2311},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOUS","2026-10-07",{"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},"T. Rowe Price International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5778,0.6002,"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},38.04,37.88,38.0599,37.81,38.43,-0.39,-1.01,145288.802213,40.28,32.71,189965.3848802749,70.4,830,{"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},29.612,175800,64166911.604949,27.57,"2025-04-25",[41,44,53,63,72,82,91,100,111,119,129,140,150,160,168,178,188,198,207,216,226,236,247,257,266,275,284,292,302,312,322,332,339,348,356,364,372,381,391,399,406,413,420,428,436,445,455,462,471,479,489,495,502,510,520,529,539,550,559,567,575,583,590,594,599,606,612,617,624,631,638,646,651,656,663,669,676,681,688,695,701,706,715,723,730,737,745,750,756,760,766,771,778,784,788,794,801,809,817,825,833,840,848,853,860,868,875,882,890,898,905,913,920,927,934,941,949,955,960,964,972,976,981,987,991,996,1001,1007,1014,1020,1028,1037,1046,1053,1061,1068,1076,1082,1090,1098,1103,1110,1117,1124,1133,1141,1148,1154,1160,1168,1175,1181,1188,1194,1198,1201,1206,1211,1215,1219,1223,1226,1230,1235,1240,1245,1251,1256,1263,1272,1278,1285,1291,1297,1303,1309,1313,1318,1324,1329,1335,1342,1346,1350,1354,1359,1364,1370,1375,1382,1387,1391,1397,1403,1407,1412,1417,1422,1427,1434,1440,1445,1452,1456,1461,1468,1471,1476,1480,1484,1488,1493,1498,1505,1513,1518,1522,1529,1535,1542,1548,1554,1560,1567,1571,1574,1580,1586,1592,1598,1604,1610,1617,1622,1627,1631,1637,1642,1647,1653,1656,1659,1665,1670,1674,1677,1681,1687,1693,1700,1704,1707,1712,1715,1720,1723,1727,1730,1734,1740,1745,1751,1756,1760,1763,1768,1773,1777,1783,1787,1791,1795,1799,1803,1808,1815,1820,1828,1832,1838,1844,1849,1855,1860,1865,1870,1873,1877,1880,1884,1889,1893,1900,1903,1909,1916,1922,1930,1937,1942,1948,1954,1960,1965,1972,1977,1982,1988,1993,1999,2005,2011,2015,2021,2026,2031,2038,2042,2047,2050,2055,2059,2065,2071,2078,2085,2092,2097,2103,2110,2116,2122,2127,2134,2139,2144,2149,2154,2157,2162,2166,2171,2174,2180,2185,2192,2199,2205,2209,2214,2220,2226,2232,2239,2243,2249,2256,2263,2268,2273,2279,2285,2292,2299,2306],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},542,37.9866,{"date":45,"open":46,"high":47,"low":21,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",38.56,38.63,0.03,0.08,103928.76895,712,38.5643,{"date":54,"open":55,"high":21,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",38.24,38.07,38.4,0.06,0.16,138258.48476,839,38.3299,{"date":64,"open":65,"high":66,"low":56,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",38.18,38.34,0.39,1.03,198748.219,1050,38.2601,{"date":73,"open":74,"high":65,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",38.17,37.774,37.95,-0.48,-1.25,222871.04415,1255,38.1107,{"date":83,"open":84,"high":84,"low":85,"close":21,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-30",38.72,38.33,-0.25,-0.65,313528.537792,1114,38.6467,{"date":92,"open":84,"high":93,"low":21,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",38.725,38.68,-0.16,-0.41,125814.7681,796,38.6392,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",38.83,38.96,38.61,38.84,-0.21,-0.54,126781.70754,907,38.849,{"date":112,"open":105,"high":113,"low":84,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-25",39.05,0.48,1.24,295727.8903,1591,39.0389,{"date":120,"open":46,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-24",38.7699,38.42,38.57,-0.13,-0.34,143277.401604,749,38.5887,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",38.92,39.04,38.565,38.7,-0.58,-1.48,139599.9138,884,38.9013,{"date":141,"open":142,"high":143,"low":113,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",39.25,39.34,39.28,0.14,0.36,243761.74898,660,39.1916,{"date":151,"open":152,"high":153,"low":154,"close":152,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-21",39.14,39.26,39.015,0.42,1.08,133838.7981,922,39.2006,{"date":161,"open":162,"high":162,"low":123,"close":84,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",38.78,-0.43,-1.1,120314.29759,1097,38.8763,{"date":169,"open":170,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",39.24,39.1,39.15,0.37,0.95,128345.6479,814,39.1801,{"date":179,"open":180,"high":181,"low":182,"close":162,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",39.08,39.2,38.4683,-0.12,-0.31,108817.57554,767,38.9744,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-15",38.91,38.745,38.9,-0.14,-0.36,132503.9993,974,38.8783,{"date":199,"open":103,"high":200,"low":201,"close":132,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",39.215,38.895,-0.23,-0.59,112067.517868,741,39.1107,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":173,"percent_change":174,"volume":213,"transactions":214,"vwap":215},"2026-09-11",39.38,39.4299,39.2678,39.27,143461.884,797,39.3437,{"date":217,"open":218,"high":219,"low":220,"close":192,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",38.99,39.0736,38.82,-0.29,-0.74,190846.4743,1758,39.0387,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":158,"vwap":235},"2026-09-09",39.35,39.42,39.145,39.19,-0.46,-1.16,111757.2702,39.3035,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-08",39.78,39.7904,39.58,39.65,-0.22,-0.55,108086.353,451,39.6876,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",39.71,39.93,39.87,0.04,0.1,70711.796079,435,39.8141,{"date":258,"open":238,"high":259,"low":260,"close":261,"change":146,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",39.88,39.59,39.83,0.91,76096.33565,496,39.7977,{"date":267,"open":228,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",39.47,39.295,0.27,0.69,115890.69097,522,39.4029,{"date":276,"open":277,"high":278,"low":172,"close":181,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",39.41,39.5199,-0.38,-0.96,91663.41865,426,39.3004,{"date":285,"open":286,"high":286,"low":287,"close":240,"change":288,"percent_change":163,"volume":289,"transactions":290,"vwap":291},"2026-08-31",39.86,39.4925,-0.17,116430.95412,691,39.5765,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",40.03,39.644,39.75,-0.06,-0.15,86483.99164,402,39.763,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",39.91,39.705,39.81,-0.18,-0.45,121455.2261,649,39.7889,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":242,"volume":319,"transactions":320,"vwap":321},"2026-08-26",40.15,40.1899,39.955,39.99,-0.09,66863.1019,505,40.0262,{"date":323,"open":324,"high":314,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",40.04,39.96,40.08,0.25,0.63,147338.955448,865,40.053,{"date":333,"open":251,"high":334,"low":335,"close":261,"change":297,"percent_change":298,"volume":336,"transactions":337,"vwap":338},"2026-08-24",39.9099,39.74,87602.1893,470,39.8282,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":327,"percent_change":328,"volume":345,"transactions":346,"vwap":347},"2026-08-21",39.9,39.9799,39.76,39.89,79987.62036,567,39.9057,{"date":349,"open":350,"high":306,"low":240,"close":351,"change":193,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",39.66,39.64,-0.35,88762.432491,456,39.6787,{"date":357,"open":259,"high":358,"low":350,"close":238,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",39.9062,0.17,0.43,117046.1271,619,39.7425,{"date":365,"open":286,"high":366,"low":367,"close":367,"change":243,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",39.95,39.61,-1.37,73089.88114,329,39.6927,{"date":373,"open":374,"high":25,"low":375,"close":376,"change":48,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",40.19,40.0827,40.16,0.07,101157.997219,416,40.1563,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":288,"volume":388,"transactions":389,"vwap":390},"2026-08-14",40.2,40.27,40.11,40.13,-0.07,123881.18957,688,40.1539,{"date":392,"open":376,"high":393,"low":385,"close":383,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",40.23,0.12,0.3,139581.4931,764,40.1699,{"date":400,"open":374,"high":384,"low":401,"close":326,"change":58,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",40.0251,0.15,82670.4123,441,40.0754,{"date":407,"open":385,"high":408,"low":341,"close":409,"change":48,"percent_change":49,"volume":410,"transactions":411,"vwap":412},"2026-08-11",40.17,40.02,86855.9837,474,40.0207,{"date":414,"open":366,"high":294,"low":415,"close":317,"change":124,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-10",39.905,-0.32,478896.96873,584,39.9692,{"date":421,"open":422,"high":386,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":31,"vwap":427},"2026-08-07",40.12,39.915,0.53,1.34,79050.860475,40.0056,{"date":429,"open":430,"high":431,"low":432,"close":260,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":367},"2026-08-06",39.7,39.7899,39.53,0,132588.41878,599,{"date":437,"open":438,"high":438,"low":439,"close":260,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",39.8,39.585,-0.04,-0.1,86493.35421,561,39.658,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-04",39.36,39.63,39.31,0.55,1.41,160382.5827,648,39.543,{"date":456,"open":218,"high":171,"low":457,"close":180,"change":458,"percent_change":360,"volume":459,"transactions":460,"vwap":461},"2026-08-03",38.94,0.1675,78711.112466,574,39.0121,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":135,"volume":468,"transactions":469,"vwap":470},"2026-07-31",38.98,38.55,38.9125,-0.2275,88362.9356,510,38.8856,{"date":472,"open":473,"high":152,"low":473,"close":152,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",38.59,1.09,2.86,128743.174684,1016,38.9767,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":288,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",38.2,38.53,37.875,38.05,-0.44,152561.07415,701,38.1502,{"date":490,"open":491,"high":85,"low":491,"close":492,"change":193,"percent_change":194,"volume":493,"transactions":354,"vwap":494},"2026-07-28",37.94,38.22,102221.39587,38.23,{"date":496,"open":123,"high":123,"low":74,"close":497,"change":359,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-27",38.36,0.45,106113.10967,507,38.2687,{"date":503,"open":494,"high":497,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":148,"vwap":509},"2026-07-24",38.09,38.19,0.19,0.5,130436.1484,38.2065,{"date":511,"open":512,"high":513,"low":514,"close":512,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-23",38,38.15,37.91,-0.485,-1.26,121260.2074,1412,38.0006,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":327,"volume":527,"transactions":411,"vwap":528},"2026-07-22",38.52,38.58,38.46,38.485,0.095,96627.44847,38.5295,{"date":530,"open":513,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",38.41,38.075,38.39,0.62,1.64,127217.27453,618,38.3359,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",38.06,38.25,37.7466,37.77,-0.2,-0.53,105754.10761,801,37.9009,{"date":551,"open":552,"high":504,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-17",37.73,37.97,-0.26,-0.68,161051.4984,969,37.9867,{"date":560,"open":74,"high":561,"low":562,"close":494,"change":194,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-16",38.4347,38.1603,-0.93,105333.73198,718,38.2726,{"date":568,"open":569,"high":104,"low":55,"close":473,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-15",38.48,0.28,0.73,114964.62113,778,38.5133,{"date":576,"open":21,"high":465,"low":542,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-14",38.31,0.26,0.68,164082.61837,669,38.3621,{"date":584,"open":585,"high":585,"low":512,"close":484,"change":586,"percent_change":280,"volume":587,"transactions":588,"vwap":589},"2026-07-13",38.29,-0.37,102762.0595,543,38.1126,{"date":591,"open":524,"high":123,"low":497,"close":122,"change":592,"percent_change":145,"volume":593,"transactions":9,"vwap":122},"2026-07-10",0.055,139600,{"date":595,"open":494,"high":569,"low":494,"close":596,"change":597,"percent_change":114,"volume":598,"transactions":9,"vwap":596},"2026-07-09",38.365,0.185,141700,{"date":600,"open":601,"high":602,"low":603,"close":65,"change":416,"percent_change":604,"volume":605,"transactions":9,"vwap":65},"2026-07-08",37.99,38.195,37.74,-0.83,103300,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":308,"percent_change":233,"volume":611,"transactions":9,"vwap":610},"2026-07-07",38.8,38.38,38.5,110000,{"date":613,"open":94,"high":614,"low":94,"close":614,"change":67,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-06",38.95,1.01,94600,{"date":618,"open":619,"high":620,"low":621,"close":46,"change":507,"percent_change":622,"volume":623,"transactions":9,"vwap":46},"2026-07-02",38.6,38.869,38.317,1.31,304900,{"date":625,"open":626,"high":505,"low":627,"close":628,"change":184,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-01",38.049999,37.98,38.060001,-0.81,120700,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":450,"volume":637,"transactions":9,"vwap":634},"2026-06-30",38.13,38.37,38.080002,0.21,294200,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":641},"2026-06-29",37.87,38.16,37.71,0.32,0.85,120000,{"date":647,"open":603,"high":627,"low":603,"close":648,"change":649,"percent_change":221,"volume":650,"transactions":9,"vwap":648},"2026-06-26",37.84,-0.11,222300,{"date":652,"open":513,"high":513,"low":653,"close":76,"change":570,"percent_change":654,"volume":655,"transactions":9,"vwap":76},"2026-06-25",37.86,0.74,111500,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":433,"percent_change":433,"volume":662,"transactions":9,"vwap":661},"2026-06-24",37.61,37.75,37.47,37.67,1124800,{"date":664,"open":665,"high":653,"low":665,"close":661,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":661},"2026-06-23",37.63,-0.78,-2.03,124300,{"date":670,"open":671,"high":672,"low":497,"close":673,"change":377,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-22",38.44,38.503,38.45,0.18,103500,{"date":677,"open":122,"high":678,"low":679,"close":609,"change":578,"percent_change":579,"volume":680,"transactions":9,"vwap":609},"2026-06-18",38.425,38.28,131000,{"date":682,"open":473,"high":683,"low":504,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-17",38.71,38.12,-0.24,-0.63,159800,{"date":689,"open":690,"high":522,"low":691,"close":497,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":497},"2026-06-16",38.51,38.325,-0.01,-0.03,89900,{"date":696,"open":690,"high":697,"low":679,"close":634,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":634},"2026-06-15",38.517,0.34,0.89,145800,{"date":702,"open":514,"high":641,"low":703,"close":704,"change":253,"percent_change":578,"volume":705,"transactions":9,"vwap":704},"2026-06-12",37.7,38.029999,98800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-11",37.15,37.96,37.02,37.93,1.11,3.01,156800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":22,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-10",37.07,37.25,36.77,36.82,-1.05,180100,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":433,"percent_change":433,"volume":729,"transactions":9,"vwap":728},"2026-06-09",37.59,37.685,36.709,37.21,127100,{"date":731,"open":732,"high":733,"low":734,"close":728,"change":674,"percent_change":735,"volume":736,"transactions":9,"vwap":728},"2026-06-08",37.36,37.43,37.14,0.49,84400,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-05",37.68,36.92,37.029999,-0.99,-2.6,138000,{"date":746,"open":653,"high":628,"low":20,"close":747,"change":395,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-04",38.02,0.8,132800,{"date":751,"open":20,"high":752,"low":661,"close":753,"change":86,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-03",37.9,37.72,-0.66,141900,{"date":757,"open":653,"high":626,"low":758,"close":553,"change":506,"percent_change":507,"volume":759,"transactions":9,"vwap":553},"2026-06-02",37.819,187200,{"date":761,"open":762,"high":640,"low":763,"close":764,"change":298,"percent_change":765,"volume":598,"transactions":9,"vwap":764},"2026-06-01",37.66,37.46,37.78,-0.4,{"date":767,"open":504,"high":768,"low":769,"close":711,"change":48,"percent_change":49,"volume":770,"transactions":9,"vwap":711},"2026-05-29",38.161,37.89,157200,{"date":772,"open":773,"high":709,"low":774,"close":752,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":752},"2026-05-28",37.69,37.55,-0.02,-0.05,275500,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":387,"percent_change":307,"volume":783,"transactions":9,"vwap":782},"2026-05-27",38.040001,37.815,37.92,157700,{"date":785,"open":626,"high":65,"low":782,"close":601,"change":114,"percent_change":786,"volume":787,"transactions":9,"vwap":601},"2026-05-26",1.28,119000,{"date":789,"open":790,"high":791,"low":733,"close":792,"change":440,"percent_change":649,"volume":793,"transactions":9,"vwap":792},"2026-05-22",37.58,37.65,37.51,134900,{"date":795,"open":796,"high":797,"low":798,"close":774,"change":636,"percent_change":799,"volume":800,"transactions":9,"vwap":774},"2026-05-21",37.060001,37.64,36.99,0.56,81500,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-05-20",36.78,37.34,36.73,0.75,2.05,125900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":554,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-19",36.65,36.83,36.56,36.59,-0.71,123500,{"date":818,"open":720,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-18",36.96,36.585,36.85,0.385,1.06,545000,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-15",36.64,36.43,36.465,-0.765,-2.05,148400,{"date":834,"open":804,"high":835,"low":836,"close":837,"change":693,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-14",37.37,37.174,37.23,-0.08,526300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":395,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-13",36.98,37.29,36.9,37.26,0.81,420800,{"date":849,"open":850,"high":796,"low":851,"close":819,"change":298,"percent_change":765,"volume":852,"transactions":9,"vwap":819},"2026-05-12",36.95,36.72,452100,{"date":854,"open":734,"high":855,"low":856,"close":857,"change":858,"percent_change":318,"volume":859,"transactions":9,"vwap":857},"2026-05-11",37.271,37.09,37.11,-0.035,164600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":783,"transactions":9,"vwap":865},"2026-05-08",37.16,37.19,37.0099983,37.145,0.305,0.83,{"date":869,"open":660,"high":660,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-07",36.805,36.84,-0.57,-1.52,154000,{"date":876,"open":877,"high":733,"low":878,"close":879,"change":156,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-06",37.28,37.226,37.41,2.97,114400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":786,"volume":889,"transactions":9,"vwap":887},"2026-05-05",36.27,36.409,36.11,36.33,0.46,134800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":593,"transactions":9,"vwap":895},"2026-05-04",36.18,36.25,35.77,35.87,-0.56,-1.54,{"date":899,"open":900,"high":901,"low":902,"close":828,"change":387,"percent_change":903,"volume":904,"transactions":9,"vwap":828},"2026-05-01",36.5,36.66,36.41,-0.19,133100,{"date":906,"open":907,"high":908,"low":909,"close":900,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-04-30",36.14,36.55,36.055,0.93,2.61,121700,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":194,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-29",35.74,35.44,35.57,-1,158500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":124,"percent_change":194,"volume":926,"transactions":9,"vwap":925},"2026-04-28",35.91,35.935,35.78,35.93,142500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":193,"percent_change":22,"volume":933,"transactions":9,"vwap":932},"2026-04-27",36.19,36.219,36.02,36.060001,114800,{"date":935,"open":932,"high":936,"low":937,"close":938,"change":636,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-24",36.26,35.96,36.2,0.58,128200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":222,"volume":948,"transactions":9,"vwap":946},"2026-04-23",36.15,36.35,35.68,35.99,-0.27,214900,{"date":950,"open":951,"high":952,"low":953,"close":936,"change":387,"percent_change":903,"volume":954,"transactions":9,"vwap":936},"2026-04-22",36.38,36.419,36.155,183900,{"date":956,"open":821,"high":821,"low":957,"close":887,"change":958,"percent_change":831,"volume":959,"transactions":9,"vwap":887},"2026-04-21",36.21,-0.76,230600,{"date":961,"open":962,"high":856,"low":871,"close":856,"change":193,"percent_change":279,"volume":963,"transactions":9,"vwap":856},"2026-04-20",37.040001,146100,{"date":965,"open":966,"high":967,"low":968,"close":837,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":837},"2026-04-17",37.32,37.49,37.18,0.51,1.39,126800,{"date":973,"open":819,"high":819,"low":974,"close":851,"change":298,"percent_change":96,"volume":975,"transactions":9,"vwap":851},"2026-04-16",36.609,239300,{"date":977,"open":740,"high":740,"low":978,"close":979,"change":288,"percent_change":232,"volume":980,"transactions":9,"vwap":979},"2026-04-15",36.701,36.87,103200,{"date":982,"open":821,"high":962,"low":983,"close":962,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":962},"2026-04-14",36.76,0.38,1.04,106800,{"date":988,"open":932,"high":805,"low":989,"close":901,"change":327,"percent_change":271,"volume":990,"transactions":9,"vwap":901},"2026-04-13",35.98,116800,{"date":992,"open":993,"high":820,"low":994,"close":902,"change":48,"percent_change":49,"volume":995,"transactions":9,"vwap":902},"2026-04-10",36.58,36.28,138300,{"date":997,"open":998,"high":999,"low":946,"close":951,"change":545,"percent_change":243,"volume":1000,"transactions":9,"vwap":951},"2026-04-09",36.09,36.529,159000,{"date":1002,"open":901,"high":901,"low":1003,"close":993,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":993},"2026-04-08",36.24,1.54,4.39,173500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":692,"percent_change":693,"volume":1013,"transactions":9,"vwap":1012},"2026-04-07",34.79,35.07,34.455,35.040001,361500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":394,"percent_change":698,"volume":598,"transactions":9,"vwap":1019},"2026-04-06",34.98,35.14,34.86,35.049999,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":947,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-02",34.4,35.029999,34.34,34.93,-0.77,194200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-01",35.19,35.38,34.982,35.2,0.66,1.91,155400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-31",34.040001,34.56,33.835,34.54,1.1,3.29,142800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":387,"percent_change":106,"volume":1052,"transactions":9,"vwap":1051},"2026-03-30",33.69,33.78,33.32,33.44,141300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":194,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-27",33.72,33.85,33.37,33.51,-1.06,168900,{"date":1062,"open":1063,"high":1064,"low":1056,"close":1065,"change":958,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-26",34.21,34.395,33.87,-2.19,1972100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":498,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-25",34.71,34.769,34.449,34.63,1.32,111000,{"date":1077,"open":1065,"high":1078,"low":1079,"close":1080,"change":776,"percent_change":298,"volume":1081,"transactions":9,"vwap":1080},"2026-03-24",34.31,33.79,34.18,165700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1034,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-23",34.11,34.73,33.98,34.23,1.97,210600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-20",34.37,33.315,33.57,-0.9,-2.61,104000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":193,"percent_change":765,"volume":1045,"transactions":9,"vwap":1102},"2026-03-19",33.83,34.66,34.47,{"date":1104,"open":1105,"high":1012,"low":1106,"close":1107,"change":135,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-18",35.02,34.575,34.61,-1.65,205400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1030,"change":145,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1030},"2026-03-17",35.32,35.62,35.12,0.4,176700,{"date":1118,"open":1009,"high":1119,"low":1120,"close":1019,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1019},"2026-03-16",35.09,34.77,0.72,2.1,168100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-13",34.82,35.0099983,34.29,34.33,-0.42,-1.21,359100,{"date":1134,"open":1010,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-12",35.11,34.68,34.75,-0.75,-2.11,240000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":776,"percent_change":193,"volume":1147,"transactions":9,"vwap":1146},"2026-03-11",35.36,35.53,35.206,35.5,163000,{"date":1149,"open":1150,"high":907,"low":1151,"close":1152,"change":59,"percent_change":498,"volume":1153,"transactions":9,"vwap":1152},"2026-03-10",35.72,35.51,35.55,338300,{"date":1155,"open":1073,"high":1156,"low":1157,"close":1158,"change":359,"percent_change":114,"volume":1159,"transactions":9,"vwap":1158},"2026-03-09",35.52,34.38,35.39,127800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":221,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-06",34.91,35.33,34.813,35.22,-0.82,203500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1151,"change":563,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1151},"2026-03-05",35.84,35.97,35.21,-2.55,257700,{"date":1176,"open":957,"high":1177,"low":1178,"close":1179,"change":507,"percent_change":970,"volume":1180,"transactions":9,"vwap":1179},"2026-03-04",36.47,36.049999,36.44,209900,{"date":1182,"open":1146,"high":1183,"low":1135,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-03",36.099998,35.94,-1.18,-3.18,229900,{"date":1189,"open":842,"high":733,"low":1190,"close":1191,"change":1166,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-02",36.955,37.12,-2.16,221800,{"date":1195,"open":76,"high":1196,"low":640,"close":491,"change":441,"percent_change":554,"volume":1197,"transactions":9,"vwap":491},"2026-02-27",38.109,203000,{"date":1199,"open":504,"high":504,"low":20,"close":780,"change":297,"percent_change":95,"volume":1200,"transactions":9,"vwap":780},"2026-02-26",262600,{"date":1202,"open":711,"high":74,"low":640,"close":1203,"change":498,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-25",38.099998,1.2,286100,{"date":1207,"open":1208,"high":544,"low":1209,"close":791,"change":441,"percent_change":554,"volume":1210,"transactions":9,"vwap":791},"2026-02-24",37.57,37.522,221700,{"date":1212,"open":491,"high":1213,"low":791,"close":659,"change":298,"percent_change":765,"volume":1214,"transactions":9,"vwap":659},"2026-02-23",37.975,213900,{"date":1216,"open":1217,"high":752,"low":1217,"close":752,"change":570,"percent_change":654,"volume":1218,"transactions":9,"vwap":752},"2026-02-20",37.48,376200,{"date":1220,"open":733,"high":1221,"low":966,"close":1221,"change":776,"percent_change":124,"volume":1222,"transactions":9,"vwap":1221},"2026-02-19",37.62,151000,{"date":1224,"open":764,"high":648,"low":1208,"close":661,"change":59,"percent_change":360,"volume":1225,"transactions":9,"vwap":661},"2026-02-18",572300,{"date":1227,"open":877,"high":1228,"low":1229,"close":792,"change":297,"percent_change":95,"volume":1200,"transactions":9,"vwap":792},"2026-02-17",37.6,37.139,{"date":1231,"open":1232,"high":1208,"low":1233,"close":1208,"change":48,"percent_change":49,"volume":1234,"transactions":9,"vwap":1208},"2026-02-13",37.38,37.2,212500,{"date":1236,"open":491,"high":491,"low":1237,"close":1238,"change":221,"percent_change":1026,"volume":1239,"transactions":9,"vwap":1238},"2026-02-12",37.405,37.54,265100,{"date":1241,"open":653,"high":752,"low":1242,"close":1243,"change":636,"percent_change":799,"volume":1244,"transactions":9,"vwap":1243},"2026-02-11",37.565,37.83,317800,{"date":1246,"open":552,"high":659,"low":1247,"close":1221,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1221},"2026-02-10",37.595,0.02,0.05,602100,{"date":1252,"open":843,"high":665,"low":1253,"close":1228,"change":450,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1228},"2026-02-09",37.225,1.48,277800,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",36.74,37.049999,0.88,2.43,197600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-05",36.29,36.459,36.135,36.17,-0.49,-1.34,238100,{"date":1273,"open":1274,"high":1275,"low":828,"close":901,"change":1276,"percent_change":327,"volume":1277,"transactions":9,"vwap":901},"2026-02-04",36.89,36.959,0.09,149400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1283,"percent_change":48,"volume":1284,"transactions":9,"vwap":1280},"2026-02-03",36.57,36.69,36.32,0.01,255700,{"date":1286,"open":1287,"high":1288,"low":1287,"close":813,"change":506,"percent_change":1289,"volume":1290,"transactions":9,"vwap":813},"2026-02-02",36.42,36.639,0.52,377100,{"date":1292,"open":1293,"high":1293,"low":1003,"close":1294,"change":1295,"percent_change":1166,"volume":1296,"transactions":9,"vwap":1294},"2026-01-30",36.62,36.37,-0.3,235700,{"date":1298,"open":1299,"high":870,"low":936,"close":1300,"change":578,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-29",36.8,36.67,0.71,331900,{"date":1304,"open":1305,"high":1305,"low":1306,"close":902,"change":765,"percent_change":1307,"volume":1308,"transactions":9,"vwap":902},"2026-01-28",36.6,36.3,-1.09,313000,{"date":1310,"open":1300,"high":728,"low":1305,"close":1311,"change":799,"percent_change":1004,"volume":1312,"transactions":9,"vwap":1311},"2026-01-27",36.81,168200,{"date":1314,"open":884,"high":1315,"low":929,"close":893,"change":1316,"percent_change":395,"volume":1317,"transactions":9,"vwap":893},"2026-01-26",36.359,0.11,228000,{"date":1319,"open":1320,"high":907,"low":894,"close":907,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":907},"2026-01-23",35.86,0.22,0.61,272700,{"date":1325,"open":931,"high":931,"low":1326,"close":1327,"change":1321,"percent_change":534,"volume":1328,"transactions":9,"vwap":1327},"2026-01-22",35.83,35.92,194300,{"date":1330,"open":1156,"high":1331,"low":1332,"close":1333,"change":395,"percent_change":644,"volume":1334,"transactions":9,"vwap":1333},"2026-01-21",35.8,35.35,35.7,212200,{"date":1336,"open":1337,"high":1338,"low":1163,"close":1339,"change":485,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-20",35.41,35.619,35.4,-1.23,192700,{"date":1343,"open":1344,"high":1344,"low":945,"close":1170,"change":252,"percent_change":1316,"volume":1345,"transactions":9,"vwap":1170},"2026-01-16",35.88,207100,{"date":1347,"open":1348,"high":1348,"low":1150,"close":1331,"change":440,"percent_change":649,"volume":1349,"transactions":9,"vwap":1331},"2026-01-15",35.89,666000,{"date":1351,"open":1331,"high":1170,"low":1352,"close":1170,"change":145,"percent_change":67,"volume":1353,"transactions":9,"vwap":1170},"2026-01-14",35.67,369100,{"date":1355,"open":1326,"high":1326,"low":1356,"close":1333,"change":307,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1333},"2026-01-13",35.595,-0.5,117600,{"date":1360,"open":924,"high":1348,"low":1361,"close":1344,"change":636,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1344},"2026-01-12",35.738,0.59,119800,{"date":1365,"open":1366,"high":1352,"low":1367,"close":1352,"change":1368,"percent_change":1260,"volume":1369,"transactions":9,"vwap":1352},"2026-01-09",35.54,35.499,0.31,136700,{"date":1371,"open":1372,"high":1031,"low":1373,"close":1143,"change":1248,"percent_change":58,"volume":1374,"transactions":9,"vwap":1143},"2026-01-08",35.28,35.245,762600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":183,"percent_change":125,"volume":1381,"transactions":9,"vwap":1380},"2026-01-07",35.45,35.46,35.3,35.34,362600,{"date":1383,"open":1384,"high":1366,"low":1385,"close":1378,"change":394,"percent_change":698,"volume":1386,"transactions":9,"vwap":1378},"2026-01-06",35.48,35.395,174600,{"date":1388,"open":1012,"high":1143,"low":1127,"close":1380,"change":498,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-01-05",1.29,276500,{"date":1392,"open":1162,"high":1162,"low":1393,"close":1394,"change":67,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-02",34.745,34.89,1.13,73100,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":124,"percent_change":279,"volume":1402,"transactions":9,"vwap":1401},"2025-12-31",34.62,34.463,34.5,113400,{"date":1404,"open":1405,"high":1137,"low":1107,"close":1073,"change":58,"percent_change":359,"volume":1406,"transactions":9,"vwap":1073},"2025-12-30",34.69,115800,{"date":1408,"open":1401,"high":1409,"low":1102,"close":1410,"change":441,"percent_change":221,"volume":1411,"transactions":9,"vwap":1410},"2025-12-29",34.59,34.57,246200,{"date":1413,"open":1101,"high":1414,"low":1415,"close":1414,"change":1316,"percent_change":643,"volume":1416,"transactions":9,"vwap":1414},"2025-12-26",34.67,34.565,86000,{"date":1418,"open":1040,"high":1419,"low":1420,"close":1040,"change":693,"percent_change":318,"volume":1421,"transactions":9,"vwap":1040},"2025-12-24",34.58,34.49,83400,{"date":1423,"open":1401,"high":1409,"low":1424,"close":1409,"change":416,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1409},"2025-12-23",34.48,-0.92,146000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1162,"change":253,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1162},"2025-12-22",34.87,34.95,34.83,0.29,145100,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":674,"percent_change":1289,"volume":1439,"transactions":9,"vwap":1438},"2025-12-19",34.8,34.96,34.81,212400,{"date":1441,"open":1414,"high":1120,"low":1442,"close":1073,"change":570,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1073},"2025-12-18",34.555,0.82,153400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":629,"volume":1451,"transactions":9,"vwap":1449},"2025-12-17",34.6,34.632,34.35,-0.28,108100,{"date":1453,"open":1070,"high":1085,"low":1454,"close":1073,"change":298,"percent_change":163,"volume":1455,"transactions":9,"vwap":1073},"2025-12-16",34.46,111400,{"date":1457,"open":1429,"high":1429,"low":1458,"close":1459,"change":327,"percent_change":1121,"volume":1460,"transactions":9,"vwap":1459},"2025-12-15",34.7,34.78,159400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":903,"percent_change":243,"volume":1467,"transactions":9,"vwap":1466},"2025-12-12",34.74,34.76,34.433,34.53,75400,{"date":1469,"open":1101,"high":1459,"low":1447,"close":1470,"change":59,"percent_change":888,"volume":1052,"transactions":9,"vwap":1470},"2025-12-11",34.72,{"date":1472,"open":1473,"high":1409,"low":1474,"close":1040,"change":984,"percent_change":712,"volume":1475,"transactions":9,"vwap":1040},"2025-12-10",34.24,34.195,166700,{"date":1477,"open":1128,"high":1022,"low":1478,"close":1080,"change":318,"percent_change":554,"volume":1479,"transactions":9,"vwap":1080},"2025-12-09",34.16,117700,{"date":1481,"open":1157,"high":1157,"low":1087,"close":1482,"change":387,"percent_change":545,"volume":1483,"transactions":9,"vwap":1482},"2025-12-08",34.27,78900,{"date":1485,"open":1420,"high":1486,"low":1078,"close":1024,"change":387,"percent_change":545,"volume":1487,"transactions":9,"vwap":1024},"2025-12-05",34.51,103600,{"date":1489,"open":1454,"high":1424,"low":1078,"close":1490,"change":394,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-04",34.41,0.35,103000,{"date":1494,"open":1080,"high":1129,"low":1495,"close":1128,"change":1321,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1128},"2025-12-03",34.12,0.65,138900,{"date":1499,"open":1500,"high":1501,"low":1086,"close":1502,"change":1503,"percent_change":173,"volume":1504,"transactions":9,"vwap":1502},"2025-12-02",34.09,34.099998,34.07,0.125,200100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-01",34.15,34.155,33.945,-0.205,-0.6,85800,{"date":1514,"open":1515,"high":1478,"low":1516,"close":1507,"change":394,"percent_change":1491,"volume":1517,"transactions":9,"vwap":1507},"2025-11-28",34.029999,33.994,35500,{"date":1519,"open":1065,"high":1500,"low":1520,"close":1515,"change":1491,"percent_change":985,"volume":1521,"transactions":9,"vwap":1515},"2025-11-26",33.82,155700,{"date":1523,"open":1524,"high":1048,"low":1525,"close":1526,"change":498,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-25",33.53,33.359,33.68,1.35,154100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1283,"percent_change":48,"volume":1521,"transactions":9,"vwap":1534},"2025-11-24",33.22,33.261,33.080002,33.23,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1531,"change":735,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1531},"2025-11-21",33.029999,33.3,32.894,1.5,150400,{"date":1543,"open":1544,"high":1544,"low":26,"close":1545,"change":896,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-20",33.49,32.73,-1.68,145500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":693,"percent_change":318,"volume":919,"transactions":9,"vwap":1553},"2025-11-19",33.24,33.35,33.07,33.29,{"date":1555,"open":1553,"high":1556,"low":1557,"close":1050,"change":416,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1050},"2025-11-18",33.4,33.105,-0.95,179700,{"date":1561,"open":1056,"high":1562,"low":1563,"close":1564,"change":308,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-17",33.96,33.55,33.64,-1.32,161000,{"date":1568,"open":1569,"high":1478,"low":1065,"close":1500,"change":297,"percent_change":307,"volume":1570,"transactions":9,"vwap":1500},"2025-11-14",33.91,239100,{"date":1572,"open":1040,"high":1040,"low":1507,"close":1507,"change":765,"percent_change":233,"volume":1573,"transactions":9,"vwap":1507},"2025-11-13",146700,{"date":1575,"open":1576,"high":1419,"low":1576,"close":1577,"change":270,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-12",34.43,34.55,0.79,95900,{"date":1581,"open":1478,"high":1582,"low":1583,"close":1584,"change":270,"percent_change":1578,"volume":1585,"transactions":9,"vwap":1584},"2025-11-11",34.32,34.157,34.28,163700,{"date":1587,"open":1588,"high":1039,"low":1589,"close":1590,"change":698,"percent_change":615,"volume":1591,"transactions":9,"vwap":1590},"2025-11-10",33.9,33.785,34.0099983,93100,{"date":1593,"open":1556,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":67,"volume":1597,"transactions":9,"vwap":1594},"2025-11-07",33.67,33.335,0.13,118000,{"date":1599,"open":1600,"high":1601,"low":1051,"close":1602,"change":318,"percent_change":947,"volume":1603,"transactions":9,"vwap":1602},"2025-11-06",33.62,33.66,33.54,162500,{"date":1605,"open":1606,"high":1601,"low":1606,"close":1607,"change":1608,"percent_change":1121,"volume":1609,"transactions":9,"vwap":1607},"2025-11-05",33.42,33.63,0.24,191900,{"date":1611,"open":1612,"high":1569,"low":1613,"close":1614,"change":279,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-04",33.45,33.385,33.39,-1.13,463400,{"date":1618,"open":1049,"high":1619,"low":1601,"close":1620,"change":1248,"percent_change":58,"volume":1621,"transactions":9,"vwap":1620},"2025-11-03",33.89,33.77,180000,{"date":1623,"open":1049,"high":1049,"low":1624,"close":1625,"change":440,"percent_change":183,"volume":1626,"transactions":9,"vwap":1625},"2025-10-31",33.61,33.75,150600,{"date":1628,"open":1629,"high":1588,"low":1629,"close":1079,"change":318,"percent_change":947,"volume":1630,"transactions":9,"vwap":1079},"2025-10-30",33.7,146400,{"date":1632,"open":1502,"high":1633,"low":1634,"close":1635,"change":288,"percent_change":1357,"volume":1636,"transactions":9,"vwap":1635},"2025-10-29",34.080002,33.715,33.88,148000,{"date":1638,"open":1501,"high":1639,"low":1640,"close":1640,"change":649,"percent_change":416,"volume":1641,"transactions":9,"vwap":1640},"2025-10-28",34.194,34.049999,146600,{"date":1643,"open":1501,"high":1644,"low":1645,"close":1478,"change":270,"percent_change":748,"volume":1646,"transactions":9,"vwap":1478},"2025-10-27",34.179,34.069,140100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1619,"change":252,"percent_change":394,"volume":1652,"transactions":9,"vwap":1619},"2025-10-24",33.93,33.94,33.832,580700,{"date":1654,"open":1049,"high":1619,"low":1620,"close":1056,"change":359,"percent_change":507,"volume":1655,"transactions":9,"vwap":1056},"2025-10-23",813600,{"date":1657,"open":1620,"high":1520,"low":1094,"close":1526,"change":838,"percent_change":685,"volume":1658,"transactions":9,"vwap":1526},"2025-10-22",114000,{"date":1660,"open":1520,"high":1056,"low":1661,"close":1662,"change":95,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-21",33.707,33.76,-0.47,137500,{"date":1666,"open":1100,"high":1667,"low":1668,"close":1669,"change":1321,"percent_change":1496,"volume":680,"transactions":9,"vwap":1669},"2025-10-20",33.95,33.825,33.92,{"date":1671,"open":1672,"high":1055,"low":1058,"close":1629,"change":775,"percent_change":297,"volume":1673,"transactions":9,"vwap":1629},"2025-10-17",33.56,74900,{"date":1675,"open":1079,"high":1065,"low":1676,"close":1055,"change":145,"percent_change":155,"volume":1277,"transactions":9,"vwap":1055},"2025-10-16",33.585,{"date":1678,"open":1600,"high":1048,"low":1679,"close":1680,"change":1276,"percent_change":270,"volume":1451,"transactions":9,"vwap":1680},"2025-10-15",33.386,33.58,{"date":1682,"open":1683,"high":1094,"low":1684,"close":1544,"change":674,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1544},"2025-10-14",33.14,33.11,0.54,91400,{"date":1688,"open":1689,"high":1595,"low":1690,"close":1691,"change":270,"percent_change":1443,"volume":1692,"transactions":9,"vwap":1691},"2025-10-13",33.19,33.125,33.31,66200,{"date":1694,"open":1094,"high":1094,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-10",32.98,33.040001,-0.62,-1.84,132300,{"date":1701,"open":1562,"high":1562,"low":1680,"close":1601,"change":416,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1601},"2025-10-09",-0.94,560800,{"date":1705,"open":1515,"high":1515,"low":1569,"close":1086,"change":252,"percent_change":394,"volume":1706,"transactions":9,"vwap":1086},"2025-10-08",90700,{"date":1708,"open":1709,"high":1709,"low":1649,"close":1650,"change":685,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1650},"2025-10-07",34.13,-0.7,689000,{"date":1713,"open":1063,"high":1584,"low":1478,"close":1080,"change":776,"percent_change":298,"volume":1714,"transactions":9,"vwap":1080},"2025-10-06",129500,{"date":1716,"open":1080,"high":1482,"low":1717,"close":1087,"change":643,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1087},"2025-10-03",34.145,0.94,165800,{"date":1721,"open":1039,"high":1039,"low":1722,"close":1569,"change":775,"percent_change":297,"volume":1045,"transactions":9,"vwap":1569},"2025-10-02",33.775,{"date":1724,"open":1079,"high":1086,"low":1079,"close":1649,"change":1368,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1649},"2025-10-01",0.92,95300,{"date":1728,"open":1544,"high":1607,"low":1606,"close":1600,"change":253,"percent_change":395,"volume":1729,"transactions":9,"vwap":1600},"2025-09-30",149900,{"date":1731,"open":1680,"high":1680,"low":1051,"close":1732,"change":377,"percent_change":636,"volume":1733,"transactions":9,"vwap":1732},"2025-09-29",33.52,201000,{"date":1735,"open":1736,"high":1737,"low":1050,"close":1612,"change":578,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1612},"2025-09-26",33.36,33.46,0.78,134000,{"date":1741,"open":1534,"high":1534,"low":1742,"close":1689,"change":1450,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1689},"2025-09-25",33.09,-0.84,94300,{"date":1746,"open":1058,"high":1747,"low":1748,"close":1749,"change":545,"percent_change":203,"volume":1750,"transactions":9,"vwap":1749},"2025-09-24",33.59,33.435,33.47,129700,{"date":1752,"open":1753,"high":1754,"low":1624,"close":1594,"change":297,"percent_change":307,"volume":1755,"transactions":9,"vwap":1594},"2025-09-23",33.81,33.86,109600,{"date":1757,"open":1564,"high":1625,"low":1672,"close":1758,"change":59,"percent_change":114,"volume":1759,"transactions":9,"vwap":1758},"2025-09-22",33.73,115300,{"date":1761,"open":1758,"high":1758,"low":1058,"close":1094,"change":288,"percent_change":1357,"volume":1762,"transactions":9,"vwap":1094},"2025-09-19",80200,{"date":1764,"open":1564,"high":1049,"low":1765,"close":1766,"change":145,"percent_change":155,"volume":1767,"transactions":9,"vwap":1766},"2025-09-18",33.565,33.74,92600,{"date":1769,"open":1048,"high":1770,"low":1058,"close":1771,"change":183,"percent_change":194,"volume":1772,"transactions":9,"vwap":1771},"2025-09-17",33.855,33.6,118200,{"date":1774,"open":1625,"high":1625,"low":1775,"close":1055,"change":1776,"percent_change":86,"volume":1767,"transactions":9,"vwap":1055},"2025-09-16",33.595,-0.085,{"date":1778,"open":1625,"high":1753,"low":1048,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-15",33.805,0.255,0.76,75300,{"date":1784,"open":1680,"high":1600,"low":1785,"close":1563,"change":193,"percent_change":1130,"volume":1786,"transactions":9,"vwap":1563},"2025-09-12",33.505,172700,{"date":1788,"open":1524,"high":1766,"low":1524,"close":1048,"change":395,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1048},"2025-09-11",0.9,106400,{"date":1792,"open":1612,"high":1793,"low":1691,"close":1614,"change":1276,"percent_change":270,"volume":1794,"transactions":9,"vwap":1614},"2025-09-10",33.48,177300,{"date":1796,"open":1050,"high":1679,"low":1797,"close":1538,"change":193,"percent_change":1130,"volume":1798,"transactions":9,"vwap":1538},"2025-09-09",33.28,99100,{"date":1800,"open":1551,"high":1793,"low":1801,"close":1051,"change":270,"percent_change":846,"volume":1802,"transactions":9,"vwap":1051},"2025-09-08",33.255,118500,{"date":1804,"open":1797,"high":1595,"low":1805,"close":1806,"change":359,"percent_change":1289,"volume":1807,"transactions":9,"vwap":1806},"2025-09-05",33.060001,33.17,103700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":145,"percent_change":360,"volume":1814,"transactions":9,"vwap":1813},"2025-09-04",32.91,33.049999,32.89,33,66900,{"date":1816,"open":1817,"high":1818,"low":26,"close":1818,"change":49,"percent_change":1608,"volume":1819,"transactions":9,"vwap":1818},"2025-09-03",32.76,32.86,87600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":918,"volume":1827,"transactions":9,"vwap":1825},"2025-09-02",32.6,32.8,32.57,32.78,-0.33,102100,{"date":1829,"open":1805,"high":1806,"low":1830,"close":1684,"change":124,"percent_change":22,"volume":1831,"transactions":9,"vwap":1684},"2025-08-29",33.044998,105100,{"date":1833,"open":1834,"high":1835,"low":1806,"close":1550,"change":1316,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1550},"2025-08-28",33.26,33.27,0.33,95700,{"date":1839,"open":1840,"high":1683,"low":1841,"close":1842,"change":441,"percent_change":1295,"volume":1843,"transactions":9,"vwap":1842},"2025-08-27",32.99,32.909,33.13,95200,{"date":1845,"open":1846,"high":1550,"low":1847,"close":1534,"change":838,"percent_change":685,"volume":1848,"transactions":9,"vwap":1534},"2025-08-26",33.15,33.112,127500,{"date":1850,"open":1600,"high":1851,"low":1852,"close":1691,"change":765,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1691},"2025-08-25",33.65,33.304,-1.19,101000,{"date":1856,"open":1857,"high":1662,"low":1057,"close":1858,"change":735,"percent_change":1254,"volume":1859,"transactions":9,"vwap":1858},"2025-08-22",33.38,33.71,62900,{"date":1861,"open":1531,"high":1835,"low":1862,"close":1531,"change":288,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1531},"2025-08-21",33.138,-0.51,100800,{"date":1866,"open":1551,"high":1867,"low":1868,"close":1614,"change":1316,"percent_change":1836,"volume":1869,"transactions":9,"vwap":1614},"2025-08-20",33.395,33.294,84700,{"date":1871,"open":1857,"high":1872,"low":1797,"close":1797,"change":440,"percent_change":183,"volume":1658,"transactions":9,"vwap":1797},"2025-08-19",33.445,{"date":1874,"open":1797,"high":1875,"low":1550,"close":1050,"change":838,"percent_change":685,"volume":1876,"transactions":9,"vwap":1050},"2025-08-18",33.33,112800,{"date":1878,"open":1614,"high":1606,"low":1875,"close":1556,"change":506,"percent_change":1879,"volume":1827,"transactions":9,"vwap":1556},"2025-08-15",0.57,{"date":1881,"open":1805,"high":1531,"low":1696,"close":1882,"change":1249,"percent_change":402,"volume":1883,"transactions":9,"vwap":1882},"2025-08-14",33.21,91000,{"date":1885,"open":1683,"high":1886,"low":1842,"close":1887,"change":674,"percent_change":450,"volume":1888,"transactions":9,"vwap":1887},"2025-08-13",33.2,33.16,74800,{"date":1890,"open":1891,"high":1695,"low":1891,"close":1695,"change":888,"percent_change":451,"volume":1892,"transactions":9,"vwap":1695},"2025-08-12",32.68,149300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":95,"percent_change":1269,"volume":1899,"transactions":9,"vwap":1898},"2025-08-11",32.58,32.61,32.51,32.52,60200,{"date":1901,"open":1822,"high":26,"low":1895,"close":1891,"change":1321,"percent_change":579,"volume":1902,"transactions":9,"vwap":1891},"2025-08-08",46500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1608,"percent_change":654,"volume":1451,"transactions":9,"vwap":1908},"2025-08-07",32.55,32.565,32.335,32.46,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1608,"percent_change":806,"volume":1915,"transactions":9,"vwap":1914},"2025-08-06",32.16,32.26,32.11,32.22,131100,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":776,"percent_change":95,"volume":1921,"transactions":9,"vwap":1920},"2025-08-05",32.080002,31.901,31.98,180200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":146,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-04",31.94,32.040001,31.895,32.029999,1.14,90600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":775,"percent_change":297,"volume":1936,"transactions":9,"vwap":1935},"2025-08-01",31.6,31.69,31.41,31.67,111100,{"date":1938,"open":1939,"high":1939,"low":1935,"close":1933,"change":221,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1933},"2025-07-31",31.93,-0.91,203300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1920,"change":106,"percent_change":87,"volume":1947,"transactions":9,"vwap":1920},"2025-07-30",32.12,32.17,31.869,93200,{"date":1949,"open":1950,"high":1951,"low":1944,"close":1952,"change":1283,"percent_change":48,"volume":1953,"transactions":9,"vwap":1952},"2025-07-29",32.25,32.33,32.19,108600,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1863,"percent_change":1959,"volume":1892,"transactions":9,"vwap":1958},"2025-07-28",32.4,32.125,32.18,-1.56,{"date":1961,"open":1962,"high":1963,"low":1908,"close":1963,"change":776,"percent_change":298,"volume":1964,"transactions":9,"vwap":1963},"2025-07-25",32.5,32.69,102400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":903,"percent_change":135,"volume":1971,"transactions":9,"vwap":1970},"2025-07-24",32.82,32.87,32.738,32.74,155200,{"date":1973,"open":1822,"high":1974,"low":1895,"close":1975,"change":1034,"percent_change":807,"volume":1976,"transactions":9,"vwap":1975},"2025-07-23",32.94,32.93,134300,{"date":1978,"open":1911,"high":1979,"low":1980,"close":1979,"change":1596,"percent_change":1115,"volume":1981,"transactions":9,"vwap":1979},"2025-07-22",32.27,32.064999,176300,{"date":1983,"open":1944,"high":1984,"low":1985,"close":1986,"change":359,"percent_change":424,"volume":1987,"transactions":9,"vwap":1986},"2025-07-21",32.282,32.07,32.14,119600,{"date":1989,"open":1952,"high":1952,"low":1990,"close":1991,"change":649,"percent_change":125,"volume":1992,"transactions":9,"vwap":1991},"2025-07-18",31.955,31.97,101800,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1918,"change":1997,"percent_change":49,"volume":1998,"transactions":9,"vwap":1918},"2025-07-17",31.92,32.09,0.025,158900,{"date":2000,"open":1995,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":146,"volume":1646,"transactions":9,"vwap":2003},"2025-07-16",32.060001,31.8,32.055,0.115,{"date":2006,"open":2007,"high":2007,"low":2008,"close":1924,"change":1826,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1924},"2025-07-15",32.29,31.89,-1.02,139200,{"date":2012,"open":2013,"high":2007,"low":2013,"close":1979,"change":48,"percent_change":1276,"volume":2014,"transactions":9,"vwap":1979},"2025-07-14",32.15,365500,{"date":2016,"open":2017,"high":2017,"low":1958,"close":2018,"change":554,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-11",32.31,32.24,-0.8,197200,{"date":2022,"open":2023,"high":1897,"low":2024,"close":1962,"change":838,"percent_change":86,"volume":2025,"transactions":9,"vwap":1962},"2025-07-10",32.44,32.37,82400,{"date":2027,"open":2028,"high":1895,"low":2029,"close":1895,"change":578,"percent_change":748,"volume":2030,"transactions":9,"vwap":1895},"2025-07-09",32.53,32.39,1007100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":534,"volume":1699,"transactions":9,"vwap":2036},"2025-07-08",32.2,32.345,32.145,32.32,0.2,{"date":2039,"open":1912,"high":2017,"low":2040,"close":1944,"change":947,"percent_change":604,"volume":2041,"transactions":9,"vwap":1944},"2025-07-07",32.02,90900,{"date":2043,"open":2044,"high":2045,"low":1907,"close":2029,"change":433,"percent_change":433,"volume":2046,"transactions":9,"vwap":2029},"2025-07-03",32.36,32.428,194500,{"date":2048,"open":1911,"high":2029,"low":2049,"close":2029,"change":1316,"percent_change":698,"volume":1729,"transactions":9,"vwap":2029},"2025-07-02",32.099998,{"date":2051,"open":1912,"high":1951,"low":2052,"close":2053,"change":318,"percent_change":1450,"volume":2054,"transactions":9,"vwap":2053},"2025-07-01",32.185,32.28,167300,{"date":2056,"open":1912,"high":2057,"low":1952,"close":2024,"change":377,"percent_change":1321,"volume":2058,"transactions":9,"vwap":2024},"2025-06-30",32.375,120500,{"date":2060,"open":1912,"high":2061,"low":2062,"close":2063,"change":395,"percent_change":1718,"volume":2064,"transactions":9,"vwap":2063},"2025-06-27",32.395,32.155,32.3,169500,{"date":2066,"open":1939,"high":2067,"low":2068,"close":2069,"change":270,"percent_change":644,"volume":2070,"transactions":9,"vwap":2069},"2025-06-26",32.039001,31.875,32,128600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":193,"percent_change":485,"volume":2077,"transactions":9,"vwap":2076},"2025-06-25",31.74,31.76,31.645,31.73,357800,{"date":2079,"open":2080,"high":1926,"low":2081,"close":2082,"change":360,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-24",31.72,31.68,31.87,1.37,529900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":636,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-23",31.01,31.44,30.99,0.67,160500,{"date":2093,"open":2076,"high":2076,"low":2094,"close":2095,"change":95,"percent_change":1863,"volume":2096,"transactions":9,"vwap":2095},"2025-06-20",31.22,31.23,127600,{"date":2098,"open":2099,"high":2076,"low":2100,"close":2101,"change":48,"percent_change":253,"volume":2102,"transactions":9,"vwap":2101},"2025-06-18",31.42,31.33,31.39,122100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":765,"percent_change":516,"volume":2109,"transactions":9,"vwap":2108},"2025-06-17",31.61,31.63,31.32,31.36,237500,{"date":2111,"open":2112,"high":2069,"low":2113,"close":2074,"change":1596,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2074},"2025-06-16",31.88,31.725,0.41,128700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2106,"change":279,"percent_change":1853,"volume":2121,"transactions":9,"vwap":2106},"2025-06-13",31.64,31.785,31.53,155800,{"date":2123,"open":2124,"high":2049,"low":2125,"close":2124,"change":59,"percent_change":507,"volume":2126,"transactions":9,"vwap":2124},"2025-06-12",32.0099983,31.988,109200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":377,"percent_change":1321,"volume":2133,"transactions":9,"vwap":2132},"2025-06-11",31.91,31.96,31.82,31.85,158100,{"date":2135,"open":1995,"high":1995,"low":2136,"close":2137,"change":693,"percent_change":318,"volume":2138,"transactions":9,"vwap":2137},"2025-06-10",31.75,31.78,74500,{"date":2140,"open":2137,"high":2141,"low":2074,"close":2142,"change":693,"percent_change":318,"volume":2143,"transactions":9,"vwap":2142},"2025-06-09",31.9,31.81,121600,{"date":2145,"open":2137,"high":2146,"low":2074,"close":2147,"change":674,"percent_change":1879,"volume":2148,"transactions":9,"vwap":2147},"2025-06-06",31.86,31.84,77400,{"date":2150,"open":2132,"high":2132,"low":2151,"close":2152,"change":387,"percent_change":242,"volume":2153,"transactions":9,"vwap":2152},"2025-06-05",31.652,31.66,111300,{"date":2155,"open":2152,"high":2002,"low":2118,"close":2076,"change":394,"percent_change":984,"volume":2156,"transactions":9,"vwap":2076},"2025-06-04",93600,{"date":2158,"open":2159,"high":2118,"low":2160,"close":2105,"change":545,"percent_change":686,"volume":2161,"transactions":9,"vwap":2105},"2025-06-03",31.55,31.49,130000,{"date":2163,"open":2120,"high":2142,"low":2164,"close":2142,"change":146,"percent_change":1928,"volume":2165,"transactions":9,"vwap":2142},"2025-06-02",31.415,68000,{"date":2167,"open":2168,"high":2160,"low":2169,"close":2168,"change":433,"percent_change":433,"volume":2170,"transactions":9,"vwap":2168},"2025-05-30",31.45,31.225,84200,{"date":2172,"open":2088,"high":2168,"low":2100,"close":2168,"change":145,"percent_change":498,"volume":2173,"transactions":9,"vwap":2168},"2025-05-29",134500,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":416,"percent_change":23,"volume":2179,"transactions":9,"vwap":2178},"2025-05-28",31.4,31.26,31.31,106500,{"date":2181,"open":2106,"high":1935,"low":2182,"close":2106,"change":360,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2106},"2025-05-27",31.58,1.38,85000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":48,"percent_change":253,"volume":2191,"transactions":9,"vwap":2190},"2025-05-23",30.9,31.255,30.885,31.2,101700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":48,"percent_change":253,"volume":2198,"transactions":9,"vwap":2197},"2025-05-22",31.049999,31.24,31.02,31.17,92500,{"date":2200,"open":2201,"high":2168,"low":2202,"close":2203,"change":242,"percent_change":1710,"volume":2204,"transactions":9,"vwap":2203},"2025-05-21",31.38,31.125,31.14,71200,{"date":2206,"open":2207,"high":2201,"low":2208,"close":2108,"change":253,"percent_change":643,"volume":2153,"transactions":9,"vwap":2108},"2025-05-20",31.29,31.25,{"date":2210,"open":2211,"high":2177,"low":2211,"close":2177,"change":270,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2177},"2025-05-19",30.97,0.87,74400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2089,"change":1316,"percent_change":146,"volume":2219,"transactions":9,"vwap":2089},"2025-05-16",30.87,31,30.83,124100,{"date":2221,"open":2222,"high":2187,"low":2223,"close":2224,"change":1432,"percent_change":174,"volume":2225,"transactions":9,"vwap":2224},"2025-05-15",30.78,30.74,30.88,113300,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":649,"percent_change":194,"volume":2231,"transactions":9,"vwap":2230},"2025-05-14",30.84,30.575,30.59,84800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":433,"percent_change":433,"volume":2238,"transactions":9,"vwap":2237},"2025-05-13",30.63,30.775,30.6,30.7,85600,{"date":2240,"open":2241,"high":2237,"low":2242,"close":2237,"change":636,"percent_change":271,"volume":2179,"transactions":9,"vwap":2237},"2025-05-12",30.54,30.471,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":145,"percent_change":888,"volume":2248,"transactions":9,"vwap":2247},"2025-05-09",30.58,30.41,30.49,92200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":775,"percent_change":387,"volume":2255,"transactions":9,"vwap":2254},"2025-05-08",30.47,30.5,30.34,30.35,105400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":307,"percent_change":203,"volume":2262,"transactions":9,"vwap":2261},"2025-05-07",30.44,30.48,30.309,30.37,340000,{"date":2264,"open":2265,"high":2266,"low":2252,"close":2265,"change":387,"percent_change":202,"volume":2267,"transactions":9,"vwap":2265},"2025-05-06",30.55,30.62,454700,{"date":2269,"open":2245,"high":2270,"low":2271,"close":2266,"change":1596,"percent_change":360,"volume":2272,"transactions":9,"vwap":2266},"2025-05-05",30.65,30.534,298700,{"date":2274,"open":2259,"high":2275,"low":2276,"close":2247,"change":424,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2247},"2025-05-02",30.56,30.38,1.77,84100,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":252,"percent_change":1596,"volume":2284,"transactions":9,"vwap":2283},"2025-05-01",30.14,29.93,29.96,120200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":193,"percent_change":1663,"volume":2291,"transactions":9,"vwap":2290},"2025-04-30",29.9,30.091,29.71,29.92,199200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1276,"percent_change":395,"volume":2298,"transactions":9,"vwap":2297},"2025-04-29",29.98,30.131,29.95,30.059999,79100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":402,"percent_change":507,"volume":2305,"transactions":9,"vwap":2304},"2025-04-28",29.86,30,29.79,29.97,92700,{"date":39,"open":2307,"high":2308,"low":35,"close":2309,"change":394,"percent_change":1115,"volume":2310,"transactions":9,"vwap":2309},29.7,29.834,29.82,98100,{"status":2312,"indices":2313,"watchlist":2352,"sectors":2372,"benchmarks":2419},"success",[2314,2321,2327,2333,2339,2346],{"symbol":2315,"name":2316,"price":2317,"change":2318,"pct_change":242,"is_up":2319,"sparkline":2320,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2322,"name":2323,"price":2324,"change":2325,"pct_change":106,"is_up":2319,"sparkline":2326,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2328,"name":2329,"price":2330,"change":2331,"pct_change":754,"is_up":2319,"sparkline":2332,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2334,"name":2335,"price":2336,"change":2337,"pct_change":242,"is_up":2319,"sparkline":2338,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2340,"name":2341,"price":2342,"change":2343,"pct_change":2344,"is_up":2319,"sparkline":2345,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2347,"name":2348,"price":2349,"change":377,"pct_change":2350,"is_up":11,"sparkline":2351,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2353,2360,2366],{"symbol":2354,"name":2355,"price":2356,"change":2357,"pct_change":2358,"is_up":2319,"sparkline":2359,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2361,"name":2362,"price":2363,"change":2364,"pct_change":262,"is_up":11,"sparkline":2365,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2367,"name":2368,"price":2369,"change":2370,"pct_change":1026,"is_up":2319,"sparkline":2371,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2373,2377,2381,2385,2389,2393,2397,2402,2407,2411,2415],{"name":2374,"etf":2375,"change":1295,"price":2376,"is_up":2319},"Technology","XLK",201.39,{"name":2378,"etf":2379,"change":77,"price":2380,"is_up":2319},"Financials","XLF",53.75,{"name":2382,"etf":2383,"change":68,"price":2384,"is_up":11},"Healthcare","XLV",168.81,{"name":2386,"etf":2387,"change":416,"price":2388,"is_up":2319},"Consumer Cycl","XLY",111.36,{"name":2390,"etf":2391,"change":183,"price":2392,"is_up":2319},"Consumer Staples","XLP",81.7,{"name":2394,"etf":2395,"change":135,"price":2396,"is_up":2319},"Energy","XLE",63.38,{"name":2398,"etf":2399,"change":2400,"price":2401,"is_up":2319},"Industrials","XLI",-2.18,167.84,{"name":2403,"etf":2404,"change":2405,"price":2406,"is_up":2319},"Materials","XLB",-1.51,48.98,{"name":2408,"etf":2409,"change":2344,"price":2410,"is_up":2319},"Real Estate","XLRE",40.57,{"name":2412,"etf":2413,"change":775,"price":2414,"is_up":2319},"Utilities","XLU",41.15,{"name":2416,"etf":2417,"change":352,"price":2418,"is_up":2319},"Comm Services","XLC",111.26,[2420,2424,2428,2433],{"ticker":2421,"name":2422,"price":2423,"change":685,"is_up":2319},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2425,"name":2426,"price":2427,"change":86,"is_up":2319},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2429,"name":2430,"price":2431,"change":2432,"is_up":2319},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2434,"name":2435,"price":2436,"change":2344,"is_up":2319},"IWM","iShares Russell 2000",277.7]