[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESML":3,"homepage-market-summary":30,"stock-historical-ESML":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESML","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},"iShares ESG Aware MSCI USA Small-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1435,0.604344,"Quarterly",{"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},52.85,52.9,53.16,52.775,52.37,0.48,0.92,136642.820229,56.7486,42.87,161737.881671252,71.9,2108,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.39,151513,55302370.417813,47.09,"2025-04-22",[182,185,195,204,214,225,236,247,255,264,273,283,292,300,311,322,331,341,352,362,372,381,392,401,411,422,431,442,452,461,471,482,492,502,511,519,530,539,548,557,565,572,580,590,599,609,620,629,636,646,655,662,672,682,691,697,704,713,722,730,738,744,750,757,763,770,776,783,789,795,804,812,819,826,832,837,844,850,856,864,872,879,887,894,901,910,916,920,929,937,943,951,959,968,977,986,995,1003,1011,1017,1025,1034,1040,1047,1054,1062,1069,1075,1083,1087,1094,1101,1106,1112,1119,1126,1131,1138,1145,1153,1160,1165,1172,1179,1188,1195,1202,1208,1215,1224,1230,1237,1245,1252,1260,1267,1276,1283,1289,1297,1304,1311,1318,1324,1332,1339,1345,1354,1361,1370,1375,1380,1386,1391,1398,1404,1411,1418,1424,1430,1438,1446,1453,1461,1466,1471,1479,1486,1493,1500,1508,1515,1521,1527,1533,1539,1545,1549,1556,1561,1567,1571,1578,1586,1592,1598,1605,1611,1616,1625,1632,1637,1642,1647,1651,1656,1662,1668,1674,1682,1687,1693,1700,1707,1714,1718,1722,1728,1734,1742,1747,1754,1761,1767,1774,1782,1790,1796,1803,1810,1819,1826,1834,1841,1848,1852,1860,1869,1877,1885,1891,1897,1901,1907,1913,1918,1923,1930,1934,1941,1948,1953,1958,1965,1969,1975,1982,1989,1996,2002,2007,2010,2017,2022,2029,2033,2039,2046,2052,2055,2061,2066,2070,2076,2083,2088,2092,2098,2104,2111,2117,2120,2125,2131,2137,2142,2145,2152,2157,2164,2170,2177,2184,2190,2195,2199,2206,2213,2218,2225,2232,2238,2244,2251,2258,2266,2273,2279,2285,2290,2295,2300,2306,2313,2318,2324,2329,2335,2341,2346,2353,2358,2364,2367,2372,2376,2383,2387,2394,2401,2408,2413,2418,2424,2429,2434,2441,2448,2455,2462,2470,2475,2481,2487,2494,2500,2507,2512,2519,2525,2530,2536,2542,2549,2557,2563,2567,2572,2578,2584,2588,2595,2602,2610,2616,2622,2628,2635,2642,2649,2656,2661,2668,2676,2684],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},872,52.9365,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",52.05,52.475,51.71,0.37,0.71,98829.587754,1182,52.2013,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",52.5,52,-0.28,-0.54,107840.799955,883,52.2601,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",52.58,51.99,52.28,-0.15,-0.29,125050.240997,852,52.2414,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",52.63,52.65,52.1972,52.43,-0.46,-0.87,114369.925711,1249,52.4738,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",52.91,53.1,52.5601,52.89,0.15,0.28,684007.769003,1218,52.7286,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",52.76,52.77,52.3504,52.74,-0.16,-0.3,76133.137989,726,52.6672,{"date":248,"open":249,"high":249,"low":17,"close":18,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",53.28,-0.51,-0.95,63338.406732,798,53.0644,{"date":256,"open":257,"high":258,"low":249,"close":259,"change":260,"percent_change":147,"volume":261,"transactions":262,"vwap":263},"2026-09-22",53.54,53.675,53.41,0.2,82573.007564,838,53.4734,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":52,"volume":270,"transactions":271,"vwap":272},"2026-09-21",53.45,53.0401,53.21,0.26,117171.193477,913,53.2838,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":199,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",53.2,53.2986,52.755,52.95,-0.53,114679.201356,843,52.8783,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",53.68,53.23,0.31,0.59,63424.380667,683,53.4126,{"date":293,"open":294,"high":108,"low":219,"close":295,"change":296,"percent_change":250,"volume":297,"transactions":298,"vwap":299},"2026-09-16",53.15,52.92,-0.27,97718.751467,909,53.2538,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",53.38,53.435,53.05,53.19,-0.43,-0.8,73723.461439,762,53.2107,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",53.56,53.8493,53.36,53.62,-0.17,-0.32,86660.578852,879,53.6439,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":147,"percent_change":191,"volume":328,"transactions":329,"vwap":330},"2026-09-11",53.89,54.01,53.725,53.79,96019.725688,753,53.814,{"date":332,"open":333,"high":334,"low":335,"close":259,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",53.6,53.82,53.345,-0.55,-1.02,83932.381188,954,53.5269,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",54.49,54.54,53.9301,53.96,-0.74,-1.35,114086.617533,811,54.1669,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",54.98,54.66,54.7,-0.39,-0.71,76937.097382,1122,54.8696,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",54.83,55.1501,55.09,0.02,0.04,73659.149743,820,54.9843,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":152,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",55.08,54.6,55.07,0.64,87585.855705,675,54.9375,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",54.42,54.8,54.39,54.72,0.44,0.81,56979.656299,893,54.6744,{"date":393,"open":394,"high":356,"low":395,"close":396,"change":397,"percent_change":72,"volume":398,"transactions":399,"vwap":400},"2026-09-01",54.53,54.185,54.28,-0.59,91650.869145,773,54.3645,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":317,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",54.89,55.015,54.5917,54.87,-0.31,81252.392733,1100,54.7334,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",55.57,55.89,55.02,55.04,-0.61,-1.1,76189.714792,732,55.2433,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":367,"volume":428,"transactions":429,"vwap":430},"2026-08-27",55.81,55.541313,55.65,0.01,50292.042893,492,55.6899,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",55.38,55.73,55.35,55.64,0.16,0.29,57199.269503,970,55.6211,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":260,"volume":449,"transactions":450,"vwap":451},"2026-08-25",55.62,55.66,55.295,55.48,0.11,153270.336944,693,55.4888,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":220,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",55.76,55.21,55.37,-0.82,86726.133659,759,55.3846,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",55.93,55.6029,55.83,0.36,0.65,64517.706353,757,55.7906,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",55.68,55.9,55.425,55.47,-0.66,-1.18,258853.309242,1009,55.5041,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":387,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",56.39,56.6481,55.9998,56.13,0.79,106239.789138,669,56.1419,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",56.28,55.685,55.69,-0.94,-1.66,56002.329932,1113,55.9567,{"date":503,"open":504,"high":25,"low":505,"close":506,"change":112,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",56.64,56.2235,56.63,-0.02,90473.253542,741,56.6309,{"date":512,"open":513,"high":504,"low":513,"close":504,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",56.46,0.305,0.54,48168.264033,1533,56.5573,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",56.045,56.37,55.96,56.335,0.485,0.87,123393.78353,910,56.1958,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":438,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",56.08,55.6,55.85,0.52,440970.595068,653,55.8849,{"date":540,"open":541,"high":542,"low":433,"close":543,"change":544,"percent_change":287,"volume":545,"transactions":546,"vwap":547},"2026-08-11",55.42,55.79,55.56,0.17,84527.829809,763,55.6541,{"date":549,"open":543,"high":550,"low":435,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",55.601,55.39,-0.19,-0.34,126378.203697,748,55.4393,{"date":558,"open":533,"high":445,"low":559,"close":560,"change":288,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",55.3,55.58,1.07,118085.057049,795,55.5068,{"date":566,"open":366,"high":560,"low":567,"close":567,"change":357,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",54.99,-0.7,63710.920215,606,55.2636,{"date":573,"open":574,"high":575,"low":433,"close":433,"change":576,"percent_change":477,"volume":577,"transactions":578,"vwap":579},"2026-08-05",56.04,56.1781,-0.37,112222.194277,771,55.7157,{"date":581,"open":582,"high":465,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",54.93,54.5285,55.75,1.185,2.17,80793.764928,666,55.5224,{"date":591,"open":324,"high":592,"low":324,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",54.625,54.565,0.845,1.57,67786.533953,706,54.4341,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":317,"volume":606,"transactions":607,"vwap":608},"2026-07-31",54.14,54.17,53.2927,53.72,-0.09,95191.527232,549,53.8042,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",53.58,53.84,53.195,53.81,0.76,1.43,50982.69997,567,53.5418,{"date":621,"open":622,"high":623,"low":624,"close":304,"change":221,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",53.86,54.0463,53,-1.61,80262.323662,681,53.4585,{"date":630,"open":324,"high":346,"low":631,"close":632,"change":112,"percent_change":507,"volume":633,"transactions":634,"vwap":635},"2026-07-28",53.5,53.92,125886.860088,1206,53.7892,{"date":637,"open":638,"high":639,"low":285,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",54.38,54.4714,53.93,0.07,0.13,71404.109915,799,53.9081,{"date":647,"open":648,"high":649,"low":327,"close":622,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",54.11,54.34,-0.13,-0.24,92155.866109,743,54.1242,{"date":656,"open":327,"high":649,"low":327,"close":657,"change":651,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",53.99,-0.44,55110.48356,645,54.0586,{"date":663,"open":664,"high":665,"low":602,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",54.25,54.57,54.23,-0.22,-0.4,61431.256226,500,54.3371,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":595,"volume":679,"transactions":680,"vwap":681},"2026-07-21",54.05,54.47,53.885,54.45,0.84,100966.213904,873,54.2802,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",54.3,53.61,-0.35,-0.65,51601.371318,1018,53.9307,{"date":692,"open":693,"high":385,"low":693,"close":346,"change":553,"percent_change":694,"volume":695,"transactions":490,"vwap":696},"2026-07-17",53.78,-0.63,64121.835458,54.0667,{"date":698,"open":699,"high":356,"low":699,"close":684,"change":700,"percent_change":209,"volume":701,"transactions":702,"vwap":703},"2026-07-16",54.08,-0.08,90875.000436,923,54.3093,{"date":705,"open":706,"high":707,"low":708,"close":638,"change":709,"percent_change":107,"volume":710,"transactions":711,"vwap":712},"2026-07-15",54.55,54.58,53.935,0.035,76901.437284,734,54.313,{"date":714,"open":715,"high":716,"low":666,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":320,"vwap":721},"2026-07-14",54.33,54.71,54.345,0.235,0.43,418719.780551,54.3197,{"date":723,"open":724,"high":716,"low":725,"close":648,"change":726,"percent_change":337,"volume":727,"transactions":728,"vwap":729},"2026-07-13",54.46,53.9627,-0.555,62191.610935,694,54.2171,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",54.85,54.406,54.665,-0.065,-0.12,70000,{"date":739,"open":740,"high":376,"low":740,"close":741,"change":615,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",54.32,54.73,1.41,61000,{"date":745,"open":746,"high":648,"low":747,"close":748,"change":668,"percent_change":347,"volume":749,"transactions":9,"vwap":748},"2026-07-08",54.040001,53.35,53.97,73700,{"date":751,"open":406,"high":752,"low":753,"close":754,"change":477,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-07",55.043999,54.099998,54.37,-1.2,233600,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":437,"percent_change":438,"volume":762,"transactions":9,"vwap":761},"2026-07-06",54.95,55.31,55.029999,93900,{"date":764,"open":765,"high":766,"low":767,"close":406,"change":768,"percent_change":497,"volume":769,"transactions":9,"vwap":406},"2026-07-02",55.88,55.99,54.343,-0.52,67200,{"date":771,"open":772,"high":773,"low":551,"close":551,"change":200,"percent_change":774,"volume":775,"transactions":9,"vwap":551},"2026-07-01",55.59,56.040001,-0.97,84600,{"date":777,"open":778,"high":779,"low":780,"close":463,"change":781,"percent_change":66,"volume":782,"transactions":9,"vwap":463},"2026-06-30",55.54,56.07,55.487,0.5,174700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":544,"percent_change":287,"volume":788,"transactions":9,"vwap":787},"2026-06-29",55.53,54.65,55.43,81800,{"date":790,"open":716,"high":791,"low":716,"close":792,"change":507,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-26",55.49,55.26,-0.04,106700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",55.0099983,55.531,54.91,55.28,0.93,1.71,198000,{"date":805,"open":806,"high":386,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",54.26,54.12,54.35,0.33,0.61,163800,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":477,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-23",53.53,54.44,54.02,-1.21,82700,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":152,"volume":825,"transactions":9,"vwap":823},"2026-06-22",54.96,54.62,54.68,0.19,68000,{"date":827,"open":638,"high":394,"low":828,"close":343,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":343},"2026-06-18",54.080002,0.88,1.64,64000,{"date":833,"open":724,"high":716,"low":834,"close":685,"change":397,"percent_change":835,"volume":836,"transactions":9,"vwap":685},"2026-06-17",53.48,-1.09,107900,{"date":838,"open":786,"high":839,"low":602,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",55.11,54.2,-0.48,-0.88,151300,{"date":845,"open":846,"high":847,"low":665,"close":823,"change":848,"percent_change":781,"volume":849,"transactions":9,"vwap":823},"2026-06-15",55.24,55.29,0.27,111900,{"date":851,"open":852,"high":356,"low":853,"close":854,"change":810,"percent_change":117,"volume":855,"transactions":9,"vwap":854},"2026-06-12",54.049999,53.919,54.41,76600,{"date":857,"open":239,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",53.88,52.51,53.8,1.46,2.79,216900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":817,"volume":871,"transactions":9,"vwap":869},"2026-06-10",52.835,53.569,52.31,52.34,-0.64,94300,{"date":873,"open":874,"high":334,"low":875,"close":876,"change":190,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-09",52.99,51.8,52.98,0.7,6691600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":809,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-08",52.86,53.060001,52.6,52.61,0.63,47700,{"date":888,"open":294,"high":889,"low":890,"close":208,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":208},"2026-06-05",53.191,52.029999,-1.45,-2.7,71400,{"date":895,"open":268,"high":896,"low":897,"close":898,"change":127,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",53.895,53.099998,53.73,0.75,88200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",53.43,53.46,53.080002,53.33,-0.25,-0.47,55600,{"date":911,"open":268,"high":912,"low":913,"close":611,"change":914,"percent_change":719,"volume":915,"transactions":9,"vwap":611},"2026-06-02",53.659,53.07,0.23,92500,{"date":917,"open":918,"high":108,"low":18,"close":747,"change":544,"percent_change":142,"volume":919,"transactions":9,"vwap":747},"2026-06-01",52.96,99600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",53.39,53.484,53.049999,53.18,-0.11,-0.21,126700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":377,"volume":936,"transactions":9,"vwap":934},"2026-05-28",53.040001,53.47,52.68,53.29,0.34,93200,{"date":938,"open":939,"high":940,"low":941,"close":278,"change":700,"percent_change":209,"volume":942,"transactions":9,"vwap":278},"2026-05-27",53.17,53.27,52.905,55000,{"date":944,"open":945,"high":913,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",52.73,52.59,53.029999,0.83,1.59,63800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":152,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",52.060001,52.35,51.911,52.2,0.68,60800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",51.21,51.96,50.93,51.85,0.42,0.82,130000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",50.83,51.44,50.605,51.43,0.95,1.88,83100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",50.58,50.81,50.225,50.48,-0.42,-0.83,100400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",51.19,51.3,50.69,50.9,-0.07,-0.14,72600,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",51.22,51.293,50.97,-0.85,-1.64,75700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":914,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",51.86,52.07,51.611,51.82,0.12,81600,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":605,"percent_change":317,"volume":1016,"transactions":9,"vwap":1015},"2026-05-13",51.93,51.38,51.7,126200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":841,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",52.049999,52.25,51.17,51.79,-0.92,117500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",52.57,52.572,52.24,52.27,-0.2,-0.38,83300,{"date":1035,"open":1036,"high":859,"low":1006,"close":1037,"change":1038,"percent_change":829,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",52.39,52.47,0.46,88400,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":417,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",52.66,51.895,52.0099983,-1.16,81700,{"date":1048,"open":1049,"high":1050,"low":1029,"close":1051,"change":52,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",52.44,52.71,52.62,0.94,103900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":132,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",51.77,52.204,51.625,52.13,1.52,94700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1031,"percent_change":357,"volume":1068,"transactions":9,"vwap":1067},"2026-05-04",51.57,51.845,51.13,51.35,82900,{"date":1070,"open":1071,"high":1072,"low":989,"close":1073,"change":824,"percent_change":190,"volume":1074,"transactions":9,"vwap":1073},"2026-05-01",51.61,51.657,51.55,54800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":801,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",50.6,51.45,50.55,51.36,1.84,101600,{"date":1084,"open":991,"high":991,"low":981,"close":1085,"change":243,"percent_change":397,"volume":1086,"transactions":9,"vwap":1085},"2026-04-29",50.43,104900,{"date":1088,"open":1089,"high":1090,"low":1077,"close":1091,"change":768,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-28",50.96,51.26,50.73,-1.01,70800,{"date":1095,"open":1090,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":260,"volume":1100,"transactions":9,"vwap":1098},"2026-04-27",51.34,51.18,51.25,0.1,58900,{"date":1102,"open":1090,"high":1103,"low":1104,"close":1105,"change":544,"percent_change":809,"volume":769,"transactions":9,"vwap":1105},"2026-04-24",51.27,50.8,51.15,{"date":1107,"open":1105,"high":1108,"low":1109,"close":1110,"change":1031,"percent_change":357,"volume":1111,"transactions":9,"vwap":1110},"2026-04-23",51.28,50.39,50.98,80300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1097,"change":1117,"percent_change":107,"volume":1118,"transactions":9,"vwap":1097},"2026-04-22",51.67,51.91,51.029999,0.03,57900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1105,"change":983,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1105},"2026-04-21",51.62,51.95,51.07,-0.81,270200,{"date":1127,"open":1021,"high":1128,"low":1129,"close":1064,"change":809,"percent_change":377,"volume":1130,"transactions":9,"vwap":1064},"2026-04-20",51.59,51.09,131400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":23,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",50.76,51.575,51.24,1.83,231300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":824,"percent_change":147,"volume":1144,"transactions":9,"vwap":1143},"2026-04-16",50.14,50.385,50.060001,50.32,102300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1031,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",50.3,50.338,49.89,50.13,-0.1,75300,{"date":1154,"open":1155,"high":1143,"low":1156,"close":1157,"change":438,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",50.11,50,50.23,0.58,67300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":132,"percent_change":949,"volume":1164,"transactions":9,"vwap":1163},"2026-04-13",49,49.94,105200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":768,"volume":1171,"transactions":9,"vwap":1169},"2026-04-10",49.59,49.099998,49.16,-0.255,105800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":147,"volume":1178,"transactions":9,"vwap":1176},"2026-04-09",48.95,49.58,49.415,0.185,86000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",49.4,49.537,48.99,49.23,1.36,2.84,112700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":107,"percent_change":642,"volume":1194,"transactions":9,"vwap":1193},"2026-04-07",47.66,47.97,47.49,47.87,130500,{"date":1196,"open":1197,"high":1193,"low":1198,"close":1199,"change":1200,"percent_change":781,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",47.54,47.395,47.81,0.24,152700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":437,"percent_change":935,"volume":1207,"transactions":9,"vwap":1206},"2026-04-02",46.52,47.86,47.57,176500,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":948,"volume":1214,"transactions":9,"vwap":1212},"2026-04-01",47.24,47.8,47.41,0.39,158700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",46.3,47.29,46.09,47.02,1.42,3.11,74400,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":908,"percent_change":337,"volume":1229,"transactions":9,"vwap":1228},"2026-03-30",46.59,45.38,45.6,169300,{"date":1231,"open":1226,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":498,"volume":1236,"transactions":9,"vwap":1234},"2026-03-27",46.67,46,46.07,-0.78,72000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":891,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",46.96,47.625,46.81,46.85,-0.69,321000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1197,"change":719,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1197},"2026-03-25",47.59,47.635,47.084999,0.91,1471900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1200,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",46.47,47.345,46.42,47.11,0.51,177900,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":974,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-23",46.79,47.53,46.87,2.07,203600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",46.66,46.835,45.652,45.92,-0.98,-2.09,91800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":448,"percent_change":1200,"volume":1282,"transactions":9,"vwap":1281},"2026-03-19",46.31,47.199,46.29,46.9,261800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1262,"change":336,"percent_change":1045,"volume":1288,"transactions":9,"vwap":1262},"2026-03-18",47.099998,47.27,46.775,106300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":377,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",47.3,47.62,47.21,47.34,0.3,332900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1213,"percent_change":678,"volume":1303,"transactions":9,"vwap":1302},"2026-03-16",47.07,47.508,47.0099983,47.040001,141800,{"date":1305,"open":1299,"high":1306,"low":1307,"close":1308,"change":736,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",47.32,46.54,46.65,-0.26,175300,{"date":1312,"open":1286,"high":1294,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-12",46.7,46.77,-0.99,-2.07,115000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":700,"percent_change":317,"volume":1171,"transactions":9,"vwap":1323},"2026-03-11",47.71,47.95,47.39,47.76,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":651,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",48.060001,48.59,47.724,47.84,-0.5,80800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":965,"percent_change":829,"volume":1338,"transactions":9,"vwap":1337},"2026-03-09",47.13,48.109,46.465,48.080002,141900,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1190,"change":1092,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1190},"2026-03-06",47.89,47.475,-2.08,80900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",49.0099983,49.409,48.3,48.67,-0.79,-1.6,155700,{"date":1355,"open":1356,"high":1175,"low":1357,"close":1358,"change":232,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-04",49.51,49.029999,49.46,0.57,201500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",48.78,49.44,48.07,49.18,-0.75,-1.5,137300,{"date":1371,"open":1168,"high":1142,"low":1372,"close":1373,"change":914,"percent_change":1038,"volume":1374,"transactions":9,"vwap":1373},"2026-03-02",49.080002,49.93,395800,{"date":1376,"open":1167,"high":1377,"low":1378,"close":1379,"change":336,"percent_change":835,"volume":936,"transactions":9,"vwap":1379},"2026-02-27",49.72,49.291,49.7,{"date":1381,"open":1373,"high":1382,"low":1383,"close":1384,"change":122,"percent_change":781,"volume":1385,"transactions":9,"vwap":1384},"2026-02-26",50.295,49.615,50.25,79400,{"date":1387,"open":1388,"high":1388,"low":1167,"close":1156,"change":1389,"percent_change":232,"volume":1390,"transactions":9,"vwap":1156},"2026-02-25",50.21,0.14,768200,{"date":1392,"open":1364,"high":1393,"low":1394,"close":1395,"change":52,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-24",49.925,49.335,49.86,0.99,94900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1124,"percent_change":625,"volume":1403,"transactions":9,"vwap":1402},"2026-02-23",50.080002,49.078999,49.37,73800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1200,"percent_change":22,"volume":1410,"transactions":9,"vwap":1409},"2026-02-20",49.77,50.35,49.73,50.18,78300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1163,"change":1416,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1163},"2026-02-19",49.66,49.945,49.57,0,77100,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1163,"change":809,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1163},"2026-02-18",49.64,50.34,0.67,85300,{"date":1425,"open":1175,"high":1426,"low":1427,"close":1428,"change":700,"percent_change":242,"volume":1429,"transactions":9,"vwap":1428},"2026-02-17",49.79,49.07,49.61,82300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1258,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",49.27,49.99,49.049999,49.69,1.04,95200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1366,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1366},"2026-02-12",50.38,50.41,48.92,-0.765,-1.53,116700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1414,"change":1451,"percent_change":907,"volume":1452,"transactions":9,"vwap":1414},"2026-02-11",50.44,50.47,49.625,-0.125,127900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":605,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-10",50.19,50.42,50.041,50.07,-0.18,90400,{"date":1462,"open":1156,"high":1463,"low":1406,"close":1464,"change":437,"percent_change":142,"volume":1465,"transactions":9,"vwap":1464},"2026-02-09",50.26,50.16,101200,{"date":1467,"open":1468,"high":1155,"low":1468,"close":1156,"change":1060,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1156},"2026-02-06",48.93,3.14,119600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":870,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",48.68,49.29,48.412,48.48,-1.3,87600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":107,"percent_change":1009,"volume":1485,"transactions":9,"vwap":1484},"2026-02-04",49.19,49.49,48.525,49.12,113900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":231,"percent_change":287,"volume":1492,"transactions":9,"vwap":1491},"2026-02-03",49.21,49.443,48.413,49.060001,116200,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":781,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-02",48.31,49.09,48.91,1.03,116800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1045,"volume":1507,"transactions":9,"vwap":1505},"2026-01-30",48.66,49.069,48.18,48.41,-0.57,134700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":367,"percent_change":368,"volume":1514,"transactions":9,"vwap":1513},"2026-01-29",49.14,49.15,48.365,48.98,152400,{"date":1516,"open":1517,"high":1356,"low":1518,"close":1519,"change":317,"percent_change":686,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",49.28,48.84,48.96,107200,{"date":1522,"open":1517,"high":1517,"low":1442,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-27",49.13,-0.03,-0.06,907900,{"date":1528,"open":1529,"high":1530,"low":1434,"close":1169,"change":1531,"percent_change":926,"volume":1532,"transactions":9,"vwap":1169},"2026-01-26",49.2,49.517,-0.055,120500,{"date":1534,"open":1426,"high":1426,"low":1372,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-23",49.215,-0.645,-1.29,81300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1395,"change":122,"percent_change":781,"volume":1544,"transactions":9,"vwap":1395},"2026-01-22",49.95,50.15,49.83,186400,{"date":1546,"open":1357,"high":1377,"low":1547,"close":1428,"change":1498,"percent_change":1548,"volume":1514,"transactions":9,"vwap":1428},"2026-01-21",48.925,2.12,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":687,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-20",48.45,49.02,48.58,-1.32,127100,{"date":1557,"open":1558,"high":1402,"low":1559,"close":1184,"change":605,"percent_change":1459,"volume":1560,"transactions":9,"vwap":1184},"2026-01-16",49.285,49.084999,66900,{"date":1562,"open":1563,"high":1356,"low":1563,"close":1564,"change":515,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-15",48.94,49.32,1.11,101000,{"date":1568,"open":1551,"high":1518,"low":1569,"close":1363,"change":437,"percent_change":809,"volume":1570,"transactions":9,"vwap":1363},"2026-01-14",48.42,435000,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1099,"volume":1577,"transactions":9,"vwap":1575},"2026-01-13",48.81,48.49,48.62,0.05,156800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":824,"volume":1585,"transactions":9,"vwap":1583},"2026-01-12",48.28,48.585,48.22,48.57,0.09,109800,{"date":1587,"open":1588,"high":1327,"low":1589,"close":1476,"change":1590,"percent_change":1052,"volume":1591,"transactions":9,"vwap":1476},"2026-01-09",48.24,48.099998,0.45,107000,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1213,"percent_change":966,"volume":1597,"transactions":9,"vwap":1596},"2026-01-08",47.46,48.117,48.029999,108900,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":686,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-07",47.98,47.545,47.64,-0.73,199000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":899,"percent_change":949,"volume":1610,"transactions":9,"vwap":1608},"2026-01-06",47.23,47.99,47.185,124400,{"date":1612,"open":1313,"high":1613,"low":1313,"close":1210,"change":191,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1210},"2026-01-05",47.407,1.53,125400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-02",46.27,46.585,45.95,46.53,0.55,1.2,94800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":668,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-31",46.43,45.94,45.98,-0.86,112300,{"date":1633,"open":1314,"high":1314,"low":1634,"close":1634,"change":296,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-30",46.38,-0.58,124700,{"date":1638,"open":1639,"high":1640,"low":1307,"close":1308,"change":1309,"percent_change":336,"volume":1641,"transactions":9,"vwap":1308},"2025-12-29",46.73,46.825,77600,{"date":1643,"open":1299,"high":1299,"low":1644,"close":1645,"change":736,"percent_change":1309,"volume":1646,"transactions":9,"vwap":1645},"2025-12-26",46.76,46.91,95500,{"date":1648,"open":1301,"high":1299,"low":1242,"close":1649,"change":1389,"percent_change":1295,"volume":1650,"transactions":9,"vwap":1649},"2025-12-24",47.029999,53300,{"date":1652,"open":1653,"high":1257,"low":1262,"close":1654,"change":907,"percent_change":279,"volume":1655,"transactions":9,"vwap":1654},"2025-12-23",47.060001,46.89,148700,{"date":1657,"open":1658,"high":1218,"low":1658,"close":1659,"change":1258,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-22",46.86,47.14,1.09,171900,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":152,"percent_change":615,"volume":1667,"transactions":9,"vwap":1666},"2025-12-19",46.37,46.725,46.63,118000,{"date":1669,"open":1308,"high":1639,"low":1670,"close":1671,"change":1672,"percent_change":1213,"volume":1673,"transactions":9,"vwap":1671},"2025-12-18",46.23,46.28,0.18,117300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":927,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-17",46.51,46.869,46.060001,46.099998,-0.45,171200,{"date":1683,"open":1254,"high":1684,"low":1685,"close":1278,"change":668,"percent_change":1630,"volume":1686,"transactions":9,"vwap":1278},"2025-12-16",46.684,46.139,360700,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":651,"percent_change":250,"volume":1692,"transactions":9,"vwap":1691},"2025-12-15",47.35,46.657,46.71,78100,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":687,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-12",47.74,46.875,46.95,-1.37,79600,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1258,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",46.93,47.632,47.6,1.08,313500,{"date":1708,"open":1278,"high":1709,"low":1710,"close":179,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":179},"2025-12-10",47.28,46.21,0.77,1.66,79500,{"date":1715,"open":1710,"high":1308,"low":1710,"close":1716,"change":112,"percent_change":507,"volume":1717,"transactions":9,"vwap":1716},"2025-12-09",46.32,133400,{"date":1719,"open":1644,"high":1644,"low":1618,"close":1720,"change":650,"percent_change":199,"volume":1721,"transactions":9,"vwap":1720},"2025-12-08",46.33,101700,{"date":1723,"open":1254,"high":1724,"low":1725,"close":1726,"change":507,"percent_change":793,"volume":1727,"transactions":9,"vwap":1726},"2025-12-05",46.74,46.41,46.46,102000,{"date":1729,"open":1730,"high":1666,"low":1678,"close":1731,"change":269,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-04",46.115,46.48,0.56,118500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-03",45.695,46.239,46.22,0.6,1.32,168200,{"date":1743,"open":1620,"high":1744,"low":1745,"close":1745,"change":1459,"percent_change":357,"volume":1746,"transactions":9,"vwap":1745},"2025-12-02",45.96,45.62,101800,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":686,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-01",45.69,46.151,45.8,-0.76,132300,{"date":1755,"open":1756,"high":1710,"low":1757,"close":1758,"change":1759,"percent_change":965,"volume":1760,"transactions":9,"vwap":1758},"2025-11-28",46.049999,45.97,46.15,0.195,35700,{"date":1762,"open":1763,"high":1618,"low":1763,"close":1764,"change":1765,"percent_change":191,"volume":1766,"transactions":9,"vwap":1764},"2025-11-26",45.635,45.955,0.325,109700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":23,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-25",44.72,45.73,45.63,2.06,133300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":810,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-24",44.34,44.77,44.21,44.71,1.38,151900,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-21",43.099998,44.276,44.099998,1.17,2.73,248300,{"date":1791,"open":1776,"high":1792,"low":26,"close":1793,"change":347,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-20",44.569,42.93,-1.69,206400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1117,"percent_change":641,"volume":1802,"transactions":9,"vwap":1801},"2025-11-19",43.64,44.029999,43.5,43.67,115100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1798,"change":1672,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1798},"2025-11-18",43.27,43.852,43.15,0.41,345600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-17",44.2,44.36,43.34,43.46,-0.84,-1.9,210700,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":317,"volume":1825,"transactions":9,"vwap":1823},"2025-11-14",43.71,44.585,44.3,-0.075,154400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1538,"transactions":9,"vwap":1831},"2025-11-13",45.14,45.23,44.254,44.375,-1.025,-2.26,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":112,"percent_change":507,"volume":1840,"transactions":9,"vwap":1839},"2025-11-12",45.47,45.789,45.39,45.4,127000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":641,"percent_change":231,"volume":1847,"transactions":9,"vwap":1846},"2025-11-11",45.34,45.515,45.2,45.41,59300,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1843,"change":1590,"percent_change":45,"volume":1086,"transactions":9,"vwap":1843},"2025-11-10",45.54,45,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":719,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-07",44.040001,44.895,44,44.89,0.97,71500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-06",45.07,45.12,44.373,44.46,-0.67,-1.48,127700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1158,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-05",44.79,45.335,44.693,45.13,1.3,141100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":568,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-04",44.53,44.98,44.515,44.55,-1.55,108100,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":992,"percent_change":209,"volume":1890,"transactions":9,"vwap":1889},"2025-11-03",45.45,44.655,45.25,125300,{"date":1892,"open":1845,"high":1893,"low":1894,"close":1895,"change":824,"percent_change":965,"volume":1896,"transactions":9,"vwap":1895},"2025-10-31",45.42,44.97,45.32,106100,{"date":1898,"open":1829,"high":1899,"low":1874,"close":1874,"change":983,"percent_change":1023,"volume":1900,"transactions":9,"vwap":1874},"2025-10-30",45.76,103300,{"date":1902,"open":1272,"high":1903,"low":1904,"close":1905,"change":1032,"percent_change":984,"volume":1906,"transactions":9,"vwap":1905},"2025-10-29",46.195,45.31,45.55,139800,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":407,"percent_change":1866,"volume":1912,"transactions":9,"vwap":1911},"2025-10-28",46.26,45.85,45.93,1201800,{"date":1914,"open":1307,"high":1307,"low":1915,"close":1916,"change":1672,"percent_change":1213,"volume":1917,"transactions":9,"vwap":1916},"2025-10-27",46.11,46.24,84100,{"date":1919,"open":1670,"high":1720,"low":1756,"close":1678,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1678},"2025-10-24",0.445,0.98,73300,{"date":1924,"open":1829,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":742,"volume":1929,"transactions":9,"vwap":1927},"2025-10-23",45.7,45.124,45.615,0.635,88000,{"date":1931,"open":1839,"high":1932,"low":1769,"close":1880,"change":397,"percent_change":1537,"volume":1933,"transactions":9,"vwap":1880},"2025-10-22",45.56,144700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":641,"percent_change":231,"volume":1940,"transactions":9,"vwap":1939},"2025-10-21",45.37,45.79,45.222,45.57,78400,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1780,"volume":1947,"transactions":9,"vwap":1945},"2025-10-20",45.24,45.595,45.5,0.62,54600,{"date":1949,"open":1871,"high":1862,"low":1950,"close":1951,"change":700,"percent_change":1459,"volume":1952,"transactions":9,"vwap":1951},"2025-10-17",44.56,44.88,203400,{"date":1954,"open":1955,"high":1955,"low":1871,"close":1956,"change":568,"percent_change":1444,"volume":1957,"transactions":9,"vwap":1956},"2025-10-16",45.87,44.96,99700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":848,"percent_change":288,"volume":1964,"transactions":9,"vwap":1963},"2025-10-15",45.88,46.14,45.27,45.66,136700,{"date":1966,"open":1967,"high":1749,"low":1967,"close":1838,"change":1038,"percent_change":89,"volume":1968,"transactions":9,"vwap":1838},"2025-10-14",44.35,302100,{"date":1970,"open":1971,"high":1862,"low":1971,"close":1972,"change":1921,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-13",44.615,44.93,2.23,61800,{"date":1976,"open":1893,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-10",45.608,43.95,-1.39,-3.07,113700,{"date":1983,"open":1749,"high":1984,"low":1985,"close":1843,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1843},"2025-10-09",45.735,45.22,-0.41,-0.9,136600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1038,"percent_change":89,"volume":1995,"transactions":9,"vwap":1994},"2025-10-08",45.52,45.81,45.28,45.75,92600,{"date":1997,"open":1998,"high":1757,"low":1828,"close":1999,"change":768,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-07",45.86,45.29,-1.14,69500,{"date":2003,"open":1915,"high":1915,"low":2004,"close":1992,"change":1099,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1992},"2025-10-06",45.65,0.22,74700,{"date":2008,"open":1925,"high":1756,"low":1745,"close":2009,"change":914,"percent_change":1258,"volume":1111,"transactions":9,"vwap":2009},"2025-10-03",45.71,{"date":2011,"open":2012,"high":2013,"low":1874,"close":2014,"change":2015,"percent_change":1038,"volume":2016,"transactions":9,"vwap":2014},"2025-10-02",45.36,45.51,45.48,0.21,109300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1962,"change":824,"percent_change":965,"volume":2021,"transactions":9,"vwap":1962},"2025-10-01",44.78,45.327,96300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1099,"percent_change":2005,"volume":2028,"transactions":9,"vwap":2027},"2025-09-30",44.94,45.16,44.628,45.080002,102800,{"date":2030,"open":2031,"high":2031,"low":2032,"close":1880,"change":1416,"percent_change":1416,"volume":1699,"transactions":9,"vwap":1880},"2025-09-29",45.33,44.82,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1880,"change":1258,"percent_change":2038,"volume":1646,"transactions":9,"vwap":1880},"2025-09-26",44.67,45.029999,44.617,1.15,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":658,"percent_change":1273,"volume":2045,"transactions":9,"vwap":2044},"2025-09-25",44.5,44.69,44.24,44.47,90000,{"date":2047,"open":1838,"high":2048,"low":2049,"close":2050,"change":668,"percent_change":842,"volume":2051,"transactions":9,"vwap":2050},"2025-09-24",45.46,44.897,44.91,72400,{"date":2053,"open":1887,"high":1960,"low":1889,"close":1904,"change":1151,"percent_change":667,"volume":2054,"transactions":9,"vwap":1904},"2025-09-23",111800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1846,"change":641,"percent_change":231,"volume":2060,"transactions":9,"vwap":1846},"2025-09-22",45.19,45.496,45.101,62800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":1843,"change":407,"percent_change":2065,"volume":818,"transactions":9,"vwap":1843},"2025-09-19",45.72,45.214,-0.68,{"date":2067,"open":2025,"high":1770,"low":1894,"close":2004,"change":488,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2004},"2025-09-18",1.76,94100,{"date":2071,"open":1956,"high":2072,"low":2073,"close":2074,"change":427,"percent_change":367,"volume":2075,"transactions":9,"vwap":2074},"2025-09-17",45.53,44.64,44.86,183600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1459,"percent_change":668,"volume":2082,"transactions":9,"vwap":2081},"2025-09-16",44.885,44.9,44.536,44.85,74900,{"date":2084,"open":2085,"high":2086,"low":1880,"close":2036,"change":1576,"percent_change":448,"volume":2087,"transactions":9,"vwap":2036},"2025-09-15",45.18,45.26,87100,{"date":2089,"open":2012,"high":2012,"low":2090,"close":1880,"change":1680,"percent_change":1315,"volume":2091,"transactions":9,"vwap":1880},"2025-09-12",44.95,261100,{"date":2093,"open":2094,"high":1887,"low":2094,"close":2095,"change":132,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-11",44.73,45.43,1.75,91900,{"date":2099,"open":2019,"high":2090,"low":2100,"close":2101,"change":2102,"percent_change":926,"volume":2103,"transactions":9,"vwap":2101},"2025-09-10",44.463,44.65,-0.05,59600,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":749,"transactions":9,"vwap":2108},"2025-09-09",44.99,44.551,44.7,-0.345,-0.77,{"date":2112,"open":1863,"high":1863,"low":2113,"close":2114,"change":2115,"percent_change":2015,"volume":2116,"transactions":9,"vwap":2114},"2025-09-08",44.68,45.044998,0.095,396200,{"date":2118,"open":1851,"high":2119,"low":1879,"close":2090,"change":232,"percent_change":885,"volume":2103,"transactions":9,"vwap":2090},"2025-09-05",45.286,{"date":2121,"open":2122,"high":2035,"low":2123,"close":2035,"change":1739,"percent_change":1185,"volume":2124,"transactions":9,"vwap":2035},"2025-09-04",44.26,44.125,93800,{"date":2126,"open":1786,"high":2127,"low":2128,"close":2129,"change":2102,"percent_change":926,"volume":2130,"transactions":9,"vwap":2129},"2025-09-03",44.33,43.89,44.07,54000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1031,"percent_change":1680,"volume":849,"transactions":9,"vwap":2136},"2025-09-02",43.82,44.15,43.72,44.12,{"date":2138,"open":2101,"high":2139,"low":1778,"close":2140,"change":296,"percent_change":417,"volume":2141,"transactions":9,"vwap":2140},"2025-08-29",44.705,44.32,77000,{"date":2143,"open":2101,"high":2101,"low":2127,"close":2144,"change":2115,"percent_change":2015,"volume":1331,"transactions":9,"vwap":2144},"2025-08-28",44.59,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":132,"volume":2151,"transactions":9,"vwap":2149},"2025-08-27",44.14,44.57,44.495,0.345,95600,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2134,"change":544,"percent_change":1213,"volume":2156,"transactions":9,"vwap":2134},"2025-08-26",43.97,44.31,119400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":686,"percent_change":1351,"volume":2163,"transactions":9,"vwap":2162},"2025-08-25",44.16,44.247,43.96,43.98,90600,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2127,"change":1221,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2127},"2025-08-22",43.09,44.48,3.31,82800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":367,"percent_change":1576,"volume":2176,"transactions":9,"vwap":2175},"2025-08-21",42.65,43.0099983,42.601,42.91,143200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":317,"percent_change":357,"volume":2183,"transactions":9,"vwap":2182},"2025-08-20",43.02,43.058998,42.646,42.89,57700,{"date":2185,"open":1807,"high":2186,"low":2187,"close":2188,"change":242,"percent_change":576,"volume":2189,"transactions":9,"vwap":2188},"2025-08-19",43.48,42.96,43.060001,216500,{"date":2191,"open":2179,"high":2192,"low":2179,"close":2193,"change":642,"percent_change":1295,"volume":2194,"transactions":9,"vwap":2193},"2025-08-18",43.29,43.22,163700,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2166,"change":552,"percent_change":658,"volume":1187,"transactions":9,"vwap":2166},"2025-08-15",43.3,42.97,{"date":2200,"open":2192,"high":2201,"low":2202,"close":2203,"change":768,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-14",43.315,42.968,43.28,-1.19,121200,{"date":2207,"open":1807,"high":2208,"low":1807,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-13",43.83,43.8,0.86,2,71600,{"date":2214,"open":2215,"high":2187,"low":2215,"close":2216,"change":1565,"percent_change":2217,"volume":1360,"transactions":9,"vwap":2216},"2025-08-12",42.060001,42.94,2.65,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":992,"percent_change":317,"volume":2224,"transactions":9,"vwap":2223},"2025-08-11",41.99,42.206,41.757,41.83,79000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1416,"percent_change":1416,"volume":2231,"transactions":9,"vwap":2230},"2025-08-08",42.15,42.2,41.88,41.9,45300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2230,"change":736,"percent_change":210,"volume":2237,"transactions":9,"vwap":2230},"2025-08-07",42.34,42.345,41.728,64300,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":507,"percent_change":2102,"volume":2243,"transactions":9,"vwap":2242},"2025-08-06",42.09,41.8,42.02,133100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1524,"percent_change":992,"volume":2250,"transactions":9,"vwap":2249},"2025-08-05",42.029999,42.375,41.658,42.040001,60500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":38,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-04",41.72,42.07,41.542,1.77,83400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2065,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-01",41.35,41.6,40.79,41.34,-1.62,176300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2242,"change":841,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2242},"2025-07-31",42.41,42.628,41.97,-1.13,74500,{"date":2274,"open":2275,"high":2173,"low":2276,"close":2277,"change":700,"percent_change":552,"volume":2278,"transactions":9,"vwap":2277},"2025-07-30",42.66,42.25,42.5,118600,{"date":2280,"open":2281,"high":2187,"low":2282,"close":2283,"change":552,"percent_change":658,"volume":2284,"transactions":9,"vwap":2283},"2025-07-29",42.92,42.49,42.58,63700,{"date":2286,"open":2173,"high":2173,"low":2287,"close":2288,"change":736,"percent_change":199,"volume":2289,"transactions":9,"vwap":2288},"2025-07-28",42.72,42.77,134900,{"date":2291,"open":2292,"high":2175,"low":2293,"close":2182,"change":1200,"percent_change":1732,"volume":2294,"transactions":9,"vwap":2182},"2025-07-25",42.79,42.499,195100,{"date":2296,"open":2182,"high":2297,"low":2298,"close":2172,"change":2299,"percent_change":1816,"volume":2243,"transactions":9,"vwap":2172},"2025-07-24",42.99,42.63,-0.36,{"date":2301,"open":2302,"high":2188,"low":2303,"close":2173,"change":1808,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2173},"2025-07-23",42.8,42.764,0.96,95900,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":22,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-22",42.11,42.67,42.6,1.14,506700,{"date":2314,"open":2310,"high":2310,"low":2240,"close":2315,"change":2316,"percent_change":200,"volume":2317,"transactions":9,"vwap":2315},"2025-07-21",42.12,-0.23,178800,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":926,"percent_change":1309,"volume":2323,"transactions":9,"vwap":2322},"2025-07-18",42.69,42.24,42.35,87500,{"date":2325,"open":2270,"high":2326,"low":2270,"close":2327,"change":387,"percent_change":2328,"volume":942,"transactions":9,"vwap":2327},"2025-07-17",42.56,42.46,1.05,{"date":2330,"open":2331,"high":2215,"low":2332,"close":2242,"change":438,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2242},"2025-07-16",41.91,41.389,0.69,104400,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":1603,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-15",42.61,41.73,-1.72,92800,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2327,"change":231,"percent_change":152,"volume":2345,"transactions":9,"vwap":2327},"2025-07-14",42.16,42.495,66600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":908,"percent_change":418,"volume":2352,"transactions":9,"vwap":2351},"2025-07-11",42.39,42.52,42.261,42.31,143900,{"date":2354,"open":2349,"high":2297,"low":2355,"close":2356,"change":269,"percent_change":810,"volume":2357,"transactions":9,"vwap":2356},"2025-07-10",42.47,42.78,85000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2349,"change":848,"percent_change":377,"volume":2363,"transactions":9,"vwap":2349},"2025-07-09",42.4,42.55,42.179,56300,{"date":2365,"open":2254,"high":2277,"low":2215,"close":2276,"change":914,"percent_change":1622,"volume":2366,"transactions":9,"vwap":2276},"2025-07-08",69600,{"date":2368,"open":2369,"high":2349,"low":2370,"close":2242,"change":1330,"percent_change":478,"volume":2371,"transactions":9,"vwap":2242},"2025-07-07",42.21,41.793,130600,{"date":2373,"open":2374,"high":2310,"low":2374,"close":2349,"change":142,"percent_change":615,"volume":2375,"transactions":9,"vwap":2349},"2025-07-03",42.29,49200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2228,"change":1038,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2228},"2025-07-02",41.74,42.23,41.643,1.1,87700,{"date":2384,"open":2385,"high":2227,"low":2385,"close":2378,"change":1808,"percent_change":1396,"volume":2386,"transactions":9,"vwap":2378},"2025-07-01",41.14,158100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":367,"percent_change":1576,"volume":2393,"transactions":9,"vwap":2392},"2025-06-30",41.45,41.47,41.26,41.33,160700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":367,"percent_change":1576,"volume":2400,"transactions":9,"vwap":2399},"2025-06-27",41.36,41.61,41.060001,41.31,246400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":137,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-26",40.845,41.29,40.62,1.62,134000,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":357,"percent_change":251,"volume":2412,"transactions":9,"vwap":2411},"2025-06-25",41.02,40.63,115700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2410,"change":1590,"percent_change":1565,"volume":1485,"transactions":9,"vwap":2410},"2025-06-24",40.8,41.11,40.711,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":1213,"percent_change":1858,"volume":2423,"transactions":9,"vwap":2421},"2025-06-23",40.18,40.57,39.79,113300,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2420,"change":1416,"percent_change":1416,"volume":2428,"transactions":9,"vwap":2420},"2025-06-20",40.65,40.011002,121800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2420,"change":437,"percent_change":127,"volume":2334,"transactions":9,"vwap":2420},"2025-06-18",40.080002,40.5,39.9,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":983,"percent_change":2440,"volume":1460,"transactions":9,"vwap":2439},"2025-06-17",40.13,40.36,40,40.02,-1.04,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":935,"percent_change":2447,"volume":1194,"transactions":9,"vwap":2446},"2025-06-16",40.4,40.66,40.239,40.44,0.85,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1866,"percent_change":1001,"volume":2454,"transactions":9,"vwap":2453},"2025-06-13",40.33,40.58,39.945,40.099998,123400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2102,"percent_change":736,"volume":2461,"transactions":9,"vwap":2460},"2025-06-12",40.61,40.779,40.483,40.77,79200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1680,"volume":2469,"transactions":9,"vwap":2467},"2025-06-11",41.09,41.22,40.775,40.82,-0.185,106500,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1759,"percent_change":22,"volume":1403,"transactions":9,"vwap":2474},"2025-06-10",40.87,41.19,41.0050011,{"date":2476,"open":2477,"high":2410,"low":2478,"close":143,"change":824,"percent_change":2479,"volume":2480,"transactions":9,"vwap":143},"2025-06-09",40.78,40.68,0.47,69800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2405,"change":22,"percent_change":1623,"volume":2486,"transactions":9,"vwap":2405},"2025-06-06",40.53,40.71,40.47,91000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1117,"percent_change":641,"volume":2493,"transactions":9,"vwap":2492},"2025-06-05",40.27,40.41,39.92,40.14,171700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":700,"percent_change":1031,"volume":2499,"transactions":9,"vwap":2498},"2025-06-04",40.26,40.332,40.11,184400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1732,"percent_change":742,"volume":2506,"transactions":9,"vwap":2505},"2025-06-03",39.69,40.28,39.62,40.19,167700,{"date":2508,"open":2504,"high":2509,"low":2510,"close":2509,"change":641,"percent_change":1672,"volume":2511,"transactions":9,"vwap":2509},"2025-06-02",39.63,39.146,86900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1459,"percent_change":1680,"volume":2518,"transactions":9,"vwap":2517},"2025-05-30",39.53,39.78,39.331,39.56,89600,{"date":2520,"open":2521,"high":2453,"low":2522,"close":2523,"change":1099,"percent_change":122,"volume":2524,"transactions":9,"vwap":2523},"2025-05-29",39.93,39.45,39.74,190000,{"date":2526,"open":2527,"high":2492,"low":2528,"close":2529,"change":658,"percent_change":418,"volume":1470,"transactions":9,"vwap":2529},"2025-05-28",40.049999,39.614,39.64,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2431,"change":829,"percent_change":2535,"volume":1024,"transactions":9,"vwap":2431},"2025-05-27",39.82,40.105,39.51,2.24,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2102,"percent_change":650,"volume":2541,"transactions":9,"vwap":2540},"2025-05-23",38.6,39.3,39.2,126500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":507,"percent_change":2102,"volume":2548,"transactions":9,"vwap":2547},"2025-05-22",39.19,39.489,39.02,39.25,114700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":1615,"transactions":9,"vwap":2554},"2025-05-21",39.98,40.060001,39.22,39.27,-1.12,-2.77,{"date":2558,"open":2559,"high":2560,"low":2505,"close":2561,"change":2102,"percent_change":736,"volume":2562,"transactions":9,"vwap":2561},"2025-05-20",40.32,40.51,40.39,219000,{"date":2564,"open":2565,"high":2446,"low":2565,"close":2446,"change":1459,"percent_change":658,"volume":2566,"transactions":9,"vwap":2446},"2025-05-19",39.97,141400,{"date":2568,"open":2489,"high":2569,"low":2570,"close":2405,"change":965,"percent_change":1436,"volume":2571,"transactions":9,"vwap":2405},"2025-05-16",40.67,40.221,110500,{"date":2573,"open":2574,"high":2489,"low":2575,"close":2576,"change":1099,"percent_change":122,"volume":2577,"transactions":9,"vwap":2576},"2025-05-15",39.96,39.8,40.2,222300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2453,"change":667,"percent_change":336,"volume":2583,"transactions":9,"vwap":2453},"2025-05-14",40.25,40.295,40.07,155100,{"date":2585,"open":2586,"high":2432,"low":2587,"close":2559,"change":544,"percent_change":965,"volume":2511,"transactions":9,"vwap":2559},"2025-05-13",40.38,40.296,{"date":2589,"open":2505,"high":2590,"low":2575,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-12",40.385,40.15,1.39,3.59,499900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2102,"percent_change":650,"volume":2601,"transactions":9,"vwap":2600},"2025-05-09",38.89,39.11,38.63,38.76,100000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":885,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-08",38.56,39.135,38.377,38.81,1.65,215200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1672,"percent_change":2479,"volume":782,"transactions":9,"vwap":2615},"2025-05-07",38.16,38.45,37.93,38.18,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":243,"percent_change":1235,"volume":1532,"transactions":9,"vwap":2621},"2025-05-06",37.92,38.272,37.823,38,{"date":2623,"open":2624,"high":2599,"low":2624,"close":2625,"change":651,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-05",38.13,38.3,-0.62,323700,{"date":2629,"open":2615,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":1733,"transactions":9,"vwap":2632},"2025-05-02",38.623,38.115,38.54,0.89,2.36,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2015,"percent_change":1732,"volume":2641,"transactions":9,"vwap":2640},"2025-05-01",37.63,38.023998,37.33,37.65,188000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1031,"percent_change":279,"volume":2648,"transactions":9,"vwap":2647},"2025-04-30",37.060001,37.48,36.65,37.44,204100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":914,"percent_change":810,"volume":2655,"transactions":9,"vwap":2654},"2025-04-29",37.41,37.75,37.12,37.64,130900,{"date":2657,"open":2651,"high":2658,"low":2659,"close":2651,"change":437,"percent_change":719,"volume":2660,"transactions":9,"vwap":2651},"2025-04-28",37.659,37.02,215400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2102,"percent_change":650,"volume":2667,"transactions":9,"vwap":2666},"2025-04-25",37.11,37.32,36.93,37.25,105600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":488,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-04-24",36.57,37.31,36.47,37.3,2.16,189000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1158,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-04-23",37.0099983,37.59,36.4,36.51,1.61,259300,{"date":180,"open":176,"high":2685,"low":176,"close":2686,"change":515,"percent_change":1614,"volume":2687,"transactions":9,"vwap":2686},36.060001,35.93,129900]