[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESGE":3,"stock-historical-ESGE":30,"homepage-market-summary":2653},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESGE","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, Inc. iShares ESG Aware MSCI EM ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4647,0.804562,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.93,54.81,55.08,54.52,54.195,0.735,1.36,492906.241125,57.11,42.080002,940760.36704472,85.5,2566,{"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},33.87,808850,295230291.76118,61.42,"2025-04-22",[41,44,54,65,75,85,96,107,118,128,139,149,158,169,179,190,200,210,221,232,241,251,262,270,279,288,296,306,317,328,338,348,357,368,376,386,396,406,416,427,437,448,458,468,478,489,499,509,520,528,539,549,558,569,580,591,602,610,617,627,632,641,647,656,665,673,678,685,691,699,705,711,719,725,734,742,748,756,761,770,777,782,790,798,806,814,821,829,835,841,849,857,866,874,881,889,896,905,911,918,925,930,935,940,947,954,961,968,976,983,992,998,1005,1014,1021,1030,1038,1045,1051,1060,1066,1075,1084,1092,1101,1109,1116,1124,1132,1140,1147,1156,1164,1173,1182,1188,1196,1204,1213,1221,1229,1236,1243,1250,1257,1264,1271,1280,1288,1296,1303,1311,1319,1326,1334,1340,1347,1352,1359,1367,1376,1380,1387,1394,1403,1411,1418,1426,1434,1441,1449,1454,1460,1465,1472,1480,1484,1493,1502,1508,1512,1518,1525,1531,1537,1544,1550,1555,1560,1567,1575,1582,1588,1594,1602,1609,1617,1625,1632,1641,1650,1655,1662,1670,1677,1681,1686,1693,1699,1705,1711,1716,1720,1726,1731,1738,1743,1747,1754,1759,1765,1772,1779,1786,1792,1797,1802,1807,1814,1822,1826,1831,1837,1843,1849,1854,1861,1866,1871,1875,1881,1887,1891,1898,1904,1912,1919,1923,1927,1933,1939,1944,1948,1955,1962,1967,1974,1981,1987,1993,1996,2000,2006,2010,2017,2023,2030,2036,2044,2051,2057,2065,2072,2079,2085,2091,2097,2104,2111,2117,2124,2131,2138,2144,2150,2157,2162,2169,2174,2181,2187,2192,2199,2206,2214,2221,2228,2236,2243,2247,2254,2259,2263,2270,2278,2283,2288,2294,2298,2305,2313,2319,2325,2329,2334,2340,2346,2350,2355,2361,2367,2374,2380,2387,2393,2400,2407,2414,2421,2428,2435,2442,2449,2456,2461,2466,2473,2480,2487,2494,2501,2508,2514,2519,2526,2529,2533,2540,2545,2550,2555,2562,2570,2576,2583,2588,2594,2601,2609,2616,2623,2629,2635,2641,2648],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},6986,54.835,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",54.13,54.31,53.66,0.035,0.06,769677.347179,11032,54.0647,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",54.44,54.46,54.025,54.16,-0.41,-0.75,1249899.709769,8054,54.2049,{"date":66,"open":20,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",54.7,54.295,54.57,0.11,0.2,1476893.601535,8027,54.5542,{"date":76,"open":77,"high":78,"low":79,"close":57,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",54.51,54.73,53.97,-0.67,-1.22,439956.612647,7328,54.4155,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",55.12,55.28,54.78,55.13,0.6,1.1,1194569.783597,7841,54.936,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",54.77,54.9,54.35,54.53,-0.425,-0.77,962049.39909,6653,54.5051,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",55.53,55.61,54.84,54.955,-1.125,-2.01,535658.709817,6329,55.0589,{"date":119,"open":120,"high":121,"low":120,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",55.65,56.185,56.08,0.23,0.41,753533.639925,7044,55.9588,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",55.51,55.945,55.32,55.85,1.48,2.72,722072.755941,6581,55.597,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",54.23,54.385,54.01,54.37,0,427645.655212,4832,54.1705,{"date":150,"open":141,"high":151,"low":152,"close":144,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",54.425,54.1301,1.055,1.98,293264.287955,3971,54.3191,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",53.86,53.99,52.99,53.315,-0.015,-0.03,326151.60069,4974,53.6283,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",53.57,53.14,53.33,-0.1,-0.19,360849.415647,5035,53.3127,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",53.46,53.845,53.24,53.43,-1.43,-2.61,525989.006395,5832,53.5087,{"date":191,"open":192,"high":193,"low":98,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",54.98,55.04,54.86,0.65,1.2,516000.113716,5483,54.9018,{"date":201,"open":56,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",54.54,54.145,54.21,-1.12,-2.02,568338.418985,7883,54.3563,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",55.42,55.705,55.17,55.33,-0.33,-0.59,555489.3171,5569,55.4229,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",55.76,55.915,55.58,55.66,0.12,0.22,1581499.516359,7149,55.6846,{"date":233,"open":98,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",55.54,54.68,1.05,1.93,810814.148935,7731,55.3053,{"date":242,"open":59,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",54.5399,53.85,54.49,0.32,0.59,1571444.883753,8723,54.3243,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",53.89,54.185,53.8701,54.17,0.28,0.52,341880.227426,6162,54.0567,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":174,"percent_change":175,"volume":267,"transactions":268,"vwap":269},"2026-09-01",54.05,54.39,53.7199,416932.763371,6371,54.0427,{"date":271,"open":272,"high":47,"low":273,"close":161,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",54.18,53.835,-0.02,-0.04,1120258.360121,5772,54.1976,{"date":280,"open":56,"high":281,"low":282,"close":143,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",54.69,53.91,-0.37,-0.68,537146.618861,9097,54.2441,{"date":289,"open":290,"high":56,"low":291,"close":292,"change":246,"percent_change":247,"volume":293,"transactions":294,"vwap":295},"2026-08-27",54.34,54.08,54.38,419947.328681,7522,54.2479,{"date":297,"open":256,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",54.325,54.035,54.06,-0.045,-0.08,302111.036794,5372,54.1493,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",53.78,54.155,53.655,54.105,0.985,1.85,618763.706106,6468,53.9548,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",53.41,53.4786,52.91,53.12,-0.81,-1.5,438386.801573,8665,53.1332,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",54.24,53.87,53.93,0.44,0.82,324238.993697,6832,54.0058,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",53.08,53.64,53.49,0.34,0.64,992258.061255,11467,53.3678,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":344,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",53.52,52.95,53.15,1.22,579620.872647,8086,53.1194,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",53.01,53.28,52.445,52.51,-1.57,-2.9,501513.292617,8265,52.7053,{"date":369,"open":256,"high":370,"low":58,"close":291,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",54.605,0.53,0.99,487237.002698,6222,54.2501,{"date":377,"open":378,"high":332,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",53.83,53.4,53.55,-0.12,-0.22,219149.044742,4225,53.5911,{"date":387,"open":388,"high":389,"low":319,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",53.44,53.905,53.67,0.35,0.66,579608.91251,6457,53.7441,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",53.51,53.165,53.32,0.79,1.5,312124.575799,4530,53.3206,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":71,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-11",52.75,52.805,52.36,52.53,0.38,328461.199629,4723,52.6199,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",52.37,52.475,52.19,52.33,-0.35,-0.66,508767.419426,5883,52.343,{"date":428,"open":429,"high":430,"low":420,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",52.94,52.945,52.68,0.5,0.96,687624.200507,8016,52.5397,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",51.81,52.585,51.76,52.18,-0.58,-1.1,1015559.180234,9746,52.2291,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":175,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",53.02,53.2,52.71,52.76,-0.36,419979.636456,6299,52.9376,{"date":459,"open":460,"high":461,"low":462,"close":351,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",52.32,53.1,52.3,1.25,2.42,1040778.762018,9323,52.7577,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":391,"volume":475,"transactions":476,"vwap":477},"2026-08-03",51.25,51.805,50.95,51.7,0.18,563735.079757,7666,51.3364,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",52.26,52.28,51.05,51.52,0.47,0.92,318384.736911,4210,51.5021,{"date":490,"open":491,"high":492,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",50.22,51.08,50.03,2,4.08,1492662.073527,19502,50.812,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":444,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",49.57,50.38,48.815,49.05,-2.19,4929491.122971,27528,49.5065,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",49.98,50.46,49.59,50.15,-0.96,-1.88,1528960.297863,9651,50.1463,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":474,"percent_change":391,"volume":525,"transactions":526,"vwap":527},"2026-07-27",51.66,50.53,51.11,482775.50831,4928,50.9533,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",51.35,51.525,50.855,50.93,-0.93,-1.79,311257.924886,4182,51.1482,{"date":540,"open":473,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",52.195,51.41,51.86,-0.24,-0.46,301867.13659,3959,51.841,{"date":550,"open":551,"high":462,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",51.77,52.1,-0.34,-0.65,465899.469029,3076,52.1368,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",52.22,52.55,51.975,52.44,1.47,2.88,412433.325967,6348,52.3604,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",51.33,51.48,50.94,50.97,0.15,0.3,432641.863734,7750,51.1916,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-17",50,51.28,49.74,50.82,-0.6,-1.17,979750.823232,17828,50.7515,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-16",51.67,51.84,51.19,51.42,-1.09,-2.08,405776.322029,9382,51.509,{"date":603,"open":604,"high":605,"low":606,"close":362,"change":275,"percent_change":302,"volume":607,"transactions":608,"vwap":609},"2026-07-15",52.74,52.87,51.775,378686.077732,10533,52.3277,{"date":611,"open":421,"high":612,"low":552,"close":561,"change":485,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-14",52.67,1.78,403036.825777,8045,52.4538,{"date":618,"open":619,"high":480,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",52.11,51.54,51.63,-1.94,-3.62,277581.010325,7667,51.8937,{"date":628,"open":629,"high":630,"low":450,"close":171,"change":575,"percent_change":257,"volume":631,"transactions":9,"vwap":171},"2026-07-10",53.29,53.65,675900,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",53.25,53.58,53.064999,53.42,0.4,0.75,540400,{"date":642,"open":420,"high":643,"low":644,"close":450,"change":124,"percent_change":645,"volume":646,"transactions":9,"vwap":450},"2026-07-08",53.040001,52.029999,0.78,473900,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-07",52.84,53.09,52.25,52.61,-1.44,-2.66,702900,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-06",53.73,54.165,53.69,54.049999,1.59,3.03,409000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":423,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-02",53.18,53.63,51.74,52.46,-1.24,534500,{"date":674,"open":181,"high":675,"low":322,"close":322,"change":363,"percent_change":676,"volume":677,"transactions":9,"vwap":322},"2026-07-01",53.88,-2.87,1222000,{"date":679,"open":680,"high":681,"low":682,"close":281,"change":645,"percent_change":683,"volume":684,"transactions":9,"vwap":281},"2026-06-30",54.02,54.775,54,1.45,346500,{"date":686,"open":380,"high":332,"low":687,"close":282,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":282},"2026-06-29",52.73,0.24,0.45,537500,{"date":692,"open":693,"high":694,"low":695,"close":390,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":390},"2026-06-26",53.13,54.14,52.93,-0.64,-1.18,551900,{"date":700,"open":701,"high":701,"low":702,"close":47,"change":344,"percent_change":703,"volume":704,"transactions":9,"vwap":47},"2026-06-25",55.19,53.795,1.19,854800,{"date":706,"open":707,"high":708,"low":709,"close":390,"change":50,"percent_change":70,"volume":710,"transactions":9,"vwap":390},"2026-06-24",53.79,53.975,53.175,981200,{"date":712,"open":713,"high":714,"low":171,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-23",53.7,54.48,53.61,-3.19,-5.62,664500,{"date":720,"open":721,"high":25,"low":722,"close":723,"change":123,"percent_change":124,"volume":724,"transactions":9,"vwap":723},"2026-06-22",56.84,56.65,56.8,766600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",56.14,56.69,56.070999,56.57,1.69,3.08,359300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":544,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-17",55.68,56.029999,54.82,54.88,-0.44,695800,{"date":743,"open":110,"high":744,"low":745,"close":87,"change":323,"percent_change":746,"volume":747,"transactions":9,"vwap":87},"2026-06-16",55.95,55.060001,-1.45,539300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":196,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-15",55.86,56.07,55.67,55.93,2.19,603000,{"date":757,"open":265,"high":194,"low":79,"close":78,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":78},"2026-06-12",0.48,0.88,1611900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-11",52.49,54.33,52.395,54.25,2.26,4.35,1770500,{"date":771,"open":772,"high":629,"low":773,"close":774,"change":515,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-10",52.59,51.91,51.99,-1.81,5147200,{"date":778,"open":779,"high":272,"low":780,"close":351,"change":227,"percent_change":123,"volume":781,"transactions":9,"vwap":351},"2026-06-09",54.040001,51.51,4506500,{"date":783,"open":650,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",53.23,52.695,52.83,1.01,1.95,593100,{"date":791,"open":792,"high":707,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",53.68,51.685,51.82,-3.59,-6.48,1068700,{"date":799,"open":739,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-04",55.545,54.575,55.41,-0.62,-1.11,506300,{"date":807,"open":808,"high":809,"low":810,"close":737,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":737},"2026-06-03",56.32,56.355,55.745,-0.7,-1.23,760400,{"date":815,"open":816,"high":723,"low":817,"close":818,"change":91,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-02",56.31,56.2,56.73,1.07,845600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":196,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-01",55.56,56.44,55.35,56.13,2.18,1628800,{"date":830,"open":214,"high":831,"low":832,"close":17,"change":833,"percent_change":474,"volume":834,"transactions":9,"vwap":17},"2026-05-29",55.3,54.825,0.1,1122900,{"date":836,"open":837,"high":838,"low":331,"close":839,"change":228,"percent_change":638,"volume":840,"transactions":9,"vwap":839},"2026-05-28",54.099998,54.97,54.83,2948800,{"date":842,"open":843,"high":745,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",55.0099983,54.265,54.61,0.05,0.09,916600,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-26",53.98,54.625,54.56,2.04,3.88,581500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-22",52.69,52.92,52.455,52.52,-0.13,-0.25,959600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":258,"volume":873,"transactions":9,"vwap":871},"2026-05-21",52,52.895,51.95,52.65,0.27,1217600,{"date":875,"open":780,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-05-20",52.38,51.455,0.98,1.91,1806700,{"date":882,"open":585,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-19",51.825,50.73,51.4,-0.45,-0.87,1034500,{"date":890,"open":891,"high":362,"low":892,"close":893,"change":165,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-18",52.45,51.385,51.85,-0.06,1170500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",52.080002,52.23,51.65,51.88,-1.89,-3.51,919200,{"date":906,"open":184,"high":907,"low":908,"close":909,"change":474,"percent_change":343,"volume":910,"transactions":9,"vwap":909},"2026-05-14",53.865,53.35,53.77,543800,{"date":912,"open":322,"high":909,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-13",52.85,53.59,1.02,1.94,982600,{"date":919,"open":920,"high":352,"low":870,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-12",52.89,52.57,-1.74,-3.2,862700,{"date":926,"open":141,"high":714,"low":927,"close":47,"change":894,"percent_change":928,"volume":929,"transactions":9,"vwap":47},"2026-05-11",54.044998,-0.11,838400,{"date":931,"open":675,"high":292,"low":244,"close":144,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":144},"2026-05-08",1.17,2.2,2423700,{"date":936,"open":937,"high":311,"low":172,"close":451,"change":284,"percent_change":938,"volume":939,"transactions":9,"vwap":451},"2026-05-07",54.07,-1.26,459500,{"date":941,"open":942,"high":682,"low":943,"close":675,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":675},"2026-05-06",53.48,53.265,1.64,3.14,3501400,{"date":948,"open":901,"high":949,"low":950,"close":951,"change":787,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-05",52.43,51.863,52.24,1.97,491500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":165,"percent_change":894,"volume":960,"transactions":9,"vwap":959},"2026-05-04",51.47,51.89,51.060001,51.23,3006400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":227,"percent_change":123,"volume":967,"transactions":9,"vwap":966},"2026-05-01",51.080002,51.69,51.07,51.26,375200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":787,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-30",50.55,51.265,50.275,51.14,2.01,676000,{"date":977,"open":512,"high":512,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-29",49.91,50.13,-0.2,-0.4,592600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-28",50.21,50.4,49.95,50.33,-0.51,-1,438000,{"date":993,"open":994,"high":524,"low":995,"close":996,"change":174,"percent_change":980,"volume":997,"transactions":9,"vwap":996},"2026-04-27",51.02,50.76,50.84,277200,{"date":999,"open":1000,"high":965,"low":1001,"close":573,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":573},"2026-04-24",50.69,50.52,1.08,2.17,429900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",50.28,50.48,49.37,49.86,-0.86,-1.7,852500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":334,"percent_change":944,"volume":1020,"transactions":9,"vwap":1019},"2026-04-22",50.39,50.785,50.34,50.72,1144200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-21",50.65,50.79,49.82,49.9,-0.74,-1.46,843000,{"date":1031,"open":1032,"high":1000,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-20",50.56,50.335,50.64,-0.29,-0.57,509900,{"date":1039,"open":1040,"high":1041,"low":585,"close":533,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":533},"2026-04-17",50.89,51.465,0.9,1.8,865600,{"date":1046,"open":1047,"high":1007,"low":1048,"close":1049,"change":575,"percent_change":576,"volume":1050,"transactions":9,"vwap":1049},"2026-04-16",50.049999,49.76,50.029999,374100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-15",49.72,49.96,49.61,49.88,0.02,0.04,319700,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1010,"change":915,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1010},"2026-04-14",49.28,49.865,2.09,326200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-13",48.07,48.91,48,48.84,0.33,0.68,451800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-10",48.62,48.75,48.31,48.51,0.26,0.54,432000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":175,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-09",47.8,48.385,47.59,48.25,-0.39,692800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",48.64,48.71,47.99,48.44,2.54,5.53,1488600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-07",45.7,45.9,45.09,0.17,0.37,1348400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":638,"percent_change":759,"volume":1115,"transactions":9,"vwap":1114},"2026-04-06",45.66,45.97,45.47,45.73,1100300,{"date":1117,"open":1118,"high":1103,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-02",44.44,44.395,45.33,-0.47,-1.03,1134200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1072,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",45.72,46.26,45.63,45.8,0.73,1303600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1113,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1113},"2026-03-31",43.98,45.49,43.96,1.67,3.81,2396500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":60,"percent_change":534,"volume":1146,"transactions":9,"vwap":1145},"2026-03-30",44.38,44.45,43.56,43.8,946700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-27",44.41,44.63,44.075001,44.21,-0.23,-0.52,1610200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1118,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1118},"2026-03-26",45.12,45.37,44.415,-1.58,-3.43,829300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-25",46.040001,46.31,45.74,46.02,0.62,1.37,2142100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-24",45.060001,45.71,45.02,45.4,-0.63,-1.37,1654600,{"date":1183,"open":1114,"high":1184,"low":1113,"close":1185,"change":1171,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-23",46.47,46.029999,3.07,1733400,{"date":1189,"open":1176,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-20",45.79,44.52,44.66,-1.56,-3.38,1370300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":50,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-19",45.34,46.41,45.15,46.22,0.13,2220400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",46.78,46.97,46.15,46.16,-0.88,-1.87,1355800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":872,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-17",47.2,47.31,46.9,47.040001,0.58,1021400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":23,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-16",46.46,46.955,46.45,46.77,2.99,1679500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":928,"percent_change":544,"volume":1235,"transactions":9,"vwap":1234},"2026-03-13",46.07,46.39,45.3,45.41,2857700,{"date":1237,"open":1238,"high":1239,"low":1113,"close":1240,"change":1193,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-12",46.37,46.43,45.52,-3.31,2355900,{"date":1244,"open":1207,"high":1245,"low":1246,"close":1247,"change":847,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-11",47.32,46.73,47.080002,0.19,1377000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":474,"percent_change":412,"volume":1256,"transactions":9,"vwap":1255},"2026-03-10",46.98,47.92,46.685,46.99,2800700,{"date":1258,"open":1259,"high":1224,"low":1260,"close":1261,"change":1262,"percent_change":154,"volume":1263,"transactions":9,"vwap":1261},"2026-03-09",45.42,45.040001,46.81,0.91,2981500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1104,"change":1269,"percent_change":443,"volume":1270,"transactions":9,"vwap":1104},"2026-03-06",45.51,46.165,45.29,-0.27,1866900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-05",46.4,46.87,45.53,46.17,-1.2,-2.53,1852100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":932,"volume":1287,"transactions":9,"vwap":1285},"2026-03-04",46.95,47.75,46.74,47.37,0.55,2184200,{"date":1289,"open":1199,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-03",47.12,45.505,46.82,-2.37,-4.82,2963100,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":534,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-02",48.59,49.495,49.19,-1.86,1585200,{"date":1304,"open":1025,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-27",50.2,49.75,50.12,-0.21,-0.42,1539000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":988,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":988},"2026-02-26",50.85,50.87,49.885,-0.54,-1.06,1522900,{"date":1320,"open":533,"high":1321,"low":1322,"close":1314,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1314},"2026-02-25",50.985,50.705,0.42,0.83,1189200,{"date":1327,"open":1307,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-24",50.6,49.892,50.45,0.76,1.53,1827900,{"date":1335,"open":987,"high":1307,"low":1336,"close":1337,"change":1338,"percent_change":1317,"volume":1339,"transactions":9,"vwap":1337},"2026-02-23",49.58,49.69,-0.53,1446100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":491,"change":915,"percent_change":1345,"volume":1346,"transactions":9,"vwap":491},"2026-02-20",49.2,50.225,49.15,2.07,1073400,{"date":1348,"open":1349,"high":1342,"low":1350,"close":1342,"change":928,"percent_change":382,"volume":1351,"transactions":9,"vwap":1342},"2026-02-19",49.040001,48.835,862800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":123,"percent_change":484,"volume":1358,"transactions":9,"vwap":1357},"2026-02-18",49.21,49.605,49.11,49.31,665800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1308,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",48.78,49.26,48.55,49.080002,-0.43,618600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-13",48.93,49.36,48.52,49.29,0.25,0.51,1101500,{"date":1377,"open":1378,"high":1315,"low":1069,"close":1349,"change":1316,"percent_change":597,"volume":1379,"transactions":9,"vwap":1349},"2026-02-12",49.85,832900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1336,"change":639,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1336},"2026-02-11",49.3,49.64,48.97,1.54,890600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1202,"percent_change":872,"volume":1393,"transactions":9,"vwap":1392},"2026-02-10",48.9,48.98,48.65,48.83,597900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-09",48.22,48.785,48.19,48.7,0.36,0.74,1347900,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-06",47.69,48.35,48.34,1.31,2.79,1073700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":381,"percent_change":864,"volume":1417,"transactions":9,"vwap":1416},"2026-02-05",47.07,47.46,46.825,47.029999,812900,{"date":1419,"open":1420,"high":1421,"low":1207,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-04",48.049999,48.060001,47.15,-0.71,-1.48,880300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":333,"volume":1433,"transactions":9,"vwap":1431},"2026-02-03",48.16,48.165,47.425,47.86,0.21,1058900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":70,"percent_change":123,"volume":1440,"transactions":9,"vwap":1439},"2026-02-02",47.23,47.83,47.16,47.65,855000,{"date":1442,"open":1443,"high":1444,"low":1216,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",48.080002,48.26,47.54,-0.99,-2.04,1668500,{"date":1450,"open":1390,"high":1390,"low":1431,"close":1451,"change":1269,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-29",48.53,-0.55,1977900,{"date":1455,"open":1071,"high":1456,"low":1457,"close":1458,"change":1373,"percent_change":1374,"volume":1459,"transactions":9,"vwap":1458},"2026-01-28",48.87,48.5,48.8,1025200,{"date":1461,"open":1462,"high":1463,"low":1396,"close":1363,"change":485,"percent_change":237,"volume":1464,"transactions":9,"vwap":1363},"2026-01-27",48.28,48.57,4050800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":50,"percent_change":1202,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",47.56,47.79,47.49,47.63,687700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":392,"volume":1479,"transactions":9,"vwap":1477},"2026-01-23",47.17,47.64,47.064999,47.57,0.31,944600,{"date":1481,"open":1474,"high":1482,"low":1290,"close":1483,"change":391,"percent_change":639,"volume":1115,"transactions":9,"vwap":1483},"2026-01-22",47.445,47.26,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-21",46.68,47.105,46.65,46.91,0.7,1.51,1596500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-20",46.24,46.545,46.125,46.21,-0.5,-1.07,1009200,{"date":1503,"open":1206,"high":1206,"low":1504,"close":1505,"change":1506,"percent_change":553,"volume":1507,"transactions":9,"vwap":1505},"2026-01-16",46.475,46.71,-0.16,446300,{"date":1509,"open":1292,"high":1247,"low":1510,"close":1274,"change":872,"percent_change":1219,"volume":1511,"transactions":9,"vwap":1274},"2026-01-15",46.72,578500,{"date":1513,"open":1199,"high":1514,"low":1515,"close":1514,"change":474,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-14",46.6,46.35,0.39,2575900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":216,"percent_change":1423,"volume":1524,"transactions":9,"vwap":1523},"2026-01-13",46.58,46.625,46.285,46.42,1530600,{"date":1526,"open":1276,"high":1527,"low":1209,"close":1528,"change":392,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-12",46.765,46.75,1.43,723300,{"date":1532,"open":1533,"high":1534,"low":1168,"close":1535,"change":688,"percent_change":258,"volume":1536,"transactions":9,"vwap":1535},"2026-01-09",45.88,46.11,46.09,518200,{"date":1538,"open":1126,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":928,"volume":1543,"transactions":9,"vwap":1541},"2026-01-08",45.87,45.67,45.85,-0.05,590100,{"date":1545,"open":1546,"high":1535,"low":1547,"close":1104,"change":60,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1104},"2026-01-07",46.080002,45.882,-0.89,639800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1167,"change":343,"percent_change":1401,"volume":1554,"transactions":9,"vwap":1167},"2026-01-06",46.19,46.425,505800,{"date":1556,"open":1557,"high":1112,"low":1558,"close":1112,"change":371,"percent_change":932,"volume":1559,"transactions":9,"vwap":1112},"2026-01-05",45.76,45.58,903500,{"date":1561,"open":1200,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-02",45.45,45.080002,45.44,1.27,1149900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":60,"volume":1574,"transactions":9,"vwap":1572},"2025-12-31",44.31,44.32,44.135,44.17,-0.18,278600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1106,"percent_change":412,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",44.29,44.43,44.265,44.35,396100,{"date":1583,"open":1584,"high":1585,"low":1134,"close":1586,"change":302,"percent_change":1573,"volume":1587,"transactions":9,"vwap":1586},"2025-12-29",44.060001,44.185,44.18,311200,{"date":1589,"open":1584,"high":1590,"low":1584,"close":1591,"change":1592,"percent_change":1490,"volume":1593,"transactions":9,"vwap":1591},"2025-12-26",44.28,44.26,0.308,229100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1432,"volume":1601,"transactions":9,"vwap":1599},"2025-12-24",43.94,43.975,43.905,43.952,0.092,165300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":228,"percent_change":432,"volume":1608,"transactions":9,"vwap":1607},"2025-12-23",43.63,43.865,43.55,43.86,387300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":246,"volume":1616,"transactions":9,"vwap":1614},"2025-12-22",43.66,43.676,43.555,43.64,0.14,631600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":819,"volume":1624,"transactions":9,"vwap":1622},"2025-12-19",43.33,43.58,43.31,43.5,0.46,505500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":258,"percent_change":353,"volume":1631,"transactions":9,"vwap":1630},"2025-12-18",43.11,43.29,43.02,43.040001,900300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-17",43.13,43.15,42.47,42.52,-0.31,-0.72,3217900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-16",42.82,42.96,42.67,42.83,-0.98,-2.24,651100,{"date":1651,"open":1586,"high":1652,"low":1145,"close":1653,"change":1506,"percent_change":454,"volume":1654,"transactions":9,"vwap":1653},"2025-12-15",44.19,43.81,533400,{"date":1656,"open":1191,"high":1657,"low":1658,"close":1659,"change":217,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-12",44.585,43.89,43.97,-1.32,468000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1638,"volume":1669,"transactions":9,"vwap":1667},"2025-12-11",44.39,44.588,44.239,44.56,-0.14,746700,{"date":1671,"open":1672,"high":1673,"low":1577,"close":1674,"change":124,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-10",44.36,44.805,44.7,0.93,333800,{"date":1678,"open":1572,"high":1570,"low":1584,"close":1577,"change":165,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1577},"2025-12-09",-0.07,303000,{"date":1682,"open":1191,"high":1683,"low":1684,"close":1570,"change":174,"percent_change":1153,"volume":1685,"transactions":9,"vwap":1570},"2025-12-08",44.54,44.22,281700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1478,"percent_change":1490,"volume":1692,"transactions":9,"vwap":1691},"2025-12-05",44.53,44.725,44.37,44.42,337500,{"date":1694,"open":1572,"high":1572,"low":1695,"close":1696,"change":1697,"percent_change":1057,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",43.99,44.11,0.01,600500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1697,"percent_change":1057,"volume":1692,"transactions":9,"vwap":1704},"2025-12-03",43.92,44.105,43.87,44.099998,{"date":1706,"open":1696,"high":1707,"low":1708,"close":1709,"change":1057,"percent_change":846,"volume":1710,"transactions":9,"vwap":1709},"2025-12-02",44.14,43.898,44.09,441100,{"date":1712,"open":1136,"high":1152,"low":1713,"close":1714,"change":145,"percent_change":145,"volume":1715,"transactions":9,"vwap":1714},"2025-12-01",43.942,44.07,517500,{"date":1717,"open":1701,"high":1709,"low":1718,"close":1714,"change":1697,"percent_change":1057,"volume":1719,"transactions":9,"vwap":1714},"2025-11-28",43.9,167600,{"date":1721,"open":1701,"high":1722,"low":1723,"close":1584,"change":1478,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1584},"2025-11-26",44.115,43.818,0.71,365300,{"date":1727,"open":1144,"high":1728,"low":1729,"close":1728,"change":1615,"percent_change":246,"volume":1730,"transactions":9,"vwap":1728},"2025-11-25",43.75,43.24,777500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":689,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-24",43.16,43.625,43.61,1.04,390400,{"date":1739,"open":1740,"high":1619,"low":1741,"close":1733,"change":145,"percent_change":145,"volume":1742,"transactions":9,"vwap":1733},"2025-11-21",42.81,42.58,913600,{"date":1744,"open":1652,"high":1577,"low":1635,"close":1733,"change":1036,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1733},"2025-11-20",-1.3,954500,{"date":1748,"open":1749,"high":1659,"low":1750,"close":1751,"change":1752,"percent_change":1090,"volume":1753,"transactions":9,"vwap":1751},"2025-11-19",43.67,43.535,43.73,-0.17,718500,{"date":1755,"open":1749,"high":1756,"low":1757,"close":1718,"change":894,"percent_change":1668,"volume":1758,"transactions":9,"vwap":1718},"2025-11-18",44.035,43.53,3211900,{"date":1760,"open":1652,"high":1761,"low":1762,"close":1136,"change":1179,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1136},"2025-11-17",44.445,43.85,-1.41,538700,{"date":1766,"open":1152,"high":1767,"low":1696,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-14",44.81,44.59,0.07,0.16,787000,{"date":1773,"open":1200,"high":1774,"low":1775,"close":1191,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1191},"2025-11-13",45.155,44.425,-0.536,-1.19,392200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":165,"volume":1785,"transactions":9,"vwap":1783},"2025-11-12",45.16,44.97,45.056,-0.014,254600,{"date":1787,"open":1782,"high":1200,"low":1788,"close":1789,"change":1790,"percent_change":1769,"volume":1791,"transactions":9,"vwap":1789},"2025-11-11",44.9,45.07,0.03,644800,{"date":1793,"open":1767,"high":1794,"low":1795,"close":1260,"change":334,"percent_change":313,"volume":1796,"transactions":9,"vwap":1260},"2025-11-10",45.049999,44.69,364900,{"date":1798,"open":1695,"high":1684,"low":1799,"close":1684,"change":1800,"percent_change":553,"volume":1801,"transactions":9,"vwap":1684},"2025-11-07",43.645,-0.15,357000,{"date":1803,"open":1150,"high":1804,"low":1152,"close":1690,"change":422,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1690},"2025-11-06",44.77,-0.78,664000,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":258,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-05",44.27,44.786,44.72,1.18,1426800,{"date":1815,"open":1570,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-04",44.55,44.195,44.2,-0.82,-1.82,278300,{"date":1823,"open":1177,"high":1789,"low":1824,"close":1177,"change":1072,"percent_change":1401,"volume":1825,"transactions":9,"vwap":1177},"2025-11-03",44.79,381900,{"date":1827,"open":1811,"high":1828,"low":1829,"close":1795,"change":174,"percent_change":382,"volume":1830,"transactions":9,"vwap":1795},"2025-10-31",44.74,44.51,371700,{"date":1832,"open":1824,"high":1833,"low":1834,"close":1824,"change":1154,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1824},"2025-10-30",44.975,44.73,-1.15,433900,{"date":1838,"open":1839,"high":1840,"low":1200,"close":1841,"change":1432,"percent_change":484,"volume":1842,"transactions":9,"vwap":1841},"2025-10-29",45.54,45.6,45.31,567400,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1769,"percent_change":1770,"volume":1848,"transactions":9,"vwap":1847},"2025-10-28",44.76,45.146,45.099998,1376800,{"date":1850,"open":1260,"high":1175,"low":1851,"close":1852,"change":124,"percent_change":485,"volume":1853,"transactions":9,"vwap":1852},"2025-10-27",44.905,45.029999,378400,{"date":1855,"open":1192,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":195,"volume":1860,"transactions":9,"vwap":1858},"2025-10-24",44.706,44.555,44.62,0.29,239500,{"date":1862,"open":1709,"high":1119,"low":1709,"close":1863,"change":412,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-23",44.33,0.86,379200,{"date":1867,"open":1714,"high":1591,"low":1868,"close":1869,"change":165,"percent_change":1679,"volume":1870,"transactions":9,"vwap":1869},"2025-10-22",43.74,43.95,436900,{"date":1872,"open":1586,"high":1684,"low":1134,"close":1134,"change":1873,"percent_change":938,"volume":1874,"transactions":9,"vwap":1134},"2025-10-21",-0.56,273100,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1683,"change":1219,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1683},"2025-10-20",44.23,44.61,1.32,278700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1136,"change":165,"percent_change":1679,"volume":1886,"transactions":9,"vwap":1136},"2025-10-17",43.68,44.040001,43.65,355800,{"date":1888,"open":1584,"high":1591,"low":1889,"close":1695,"change":688,"percent_change":1286,"volume":1890,"transactions":9,"vwap":1695},"2025-10-16",43.854,356700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1728,"change":1130,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1728},"2025-10-15",43.78,43.88,43.475,1.7,343900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1629,"change":1365,"percent_change":1446,"volume":1903,"transactions":9,"vwap":1629},"2025-10-14",42.74,43.335,42.68,285800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1227,"volume":1911,"transactions":9,"vwap":1909},"2025-10-13",43.49,43.575,43.23,43.45,1.26,322300,{"date":1913,"open":1914,"high":1894,"low":26,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-10",43.84,42.19,-1.62,-3.7,1107900,{"date":1920,"open":1591,"high":1591,"low":1921,"close":1653,"change":1121,"percent_change":1317,"volume":1922,"transactions":9,"vwap":1653},"2025-10-09",43.705,424300,{"date":1924,"open":1134,"high":1569,"low":1925,"close":1590,"change":638,"percent_change":1262,"volume":1926,"transactions":9,"vwap":1590},"2025-10-08",43.965,356800,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1894,"change":283,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1894},"2025-10-07",44.4,43.864,-0.84,324600,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":71,"percent_change":689,"volume":1938,"transactions":9,"vwap":1937},"2025-10-06",44.13,44.315,44.25,534100,{"date":1940,"open":1707,"high":1941,"low":1869,"close":1942,"change":847,"percent_change":71,"volume":1943,"transactions":9,"vwap":1942},"2025-10-03",44.196,44.049999,309800,{"date":1945,"open":1707,"high":1707,"low":1145,"close":1136,"change":1248,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1136},"2025-10-02",0.43,266200,{"date":1949,"open":1950,"high":1653,"low":1951,"close":1952,"change":391,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-01",43.62,43.6,43.77,0.81,585500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":474,"percent_change":1323,"volume":1961,"transactions":9,"vwap":1960},"2025-09-30",43.38,43.455,43.28,43.42,1122400,{"date":1963,"open":1959,"high":1964,"low":1965,"close":1729,"change":333,"percent_change":1966,"volume":733,"transactions":9,"vwap":1729},"2025-09-29",43.41,43.194,1.03,{"date":1968,"open":1969,"high":1740,"low":1970,"close":1971,"change":381,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-26",42.62,42.535,42.8,-0.28,415800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":175,"percent_change":740,"volume":1980,"transactions":9,"vwap":1979},"2025-09-25",42.91,43.025002,42.78,42.92,316600,{"date":1982,"open":1959,"high":1983,"low":1984,"close":1627,"change":1668,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1627},"2025-09-24",43.325,43.084999,-0.32,285000,{"date":1988,"open":1989,"high":1990,"low":1729,"close":1991,"change":145,"percent_change":145,"volume":1992,"transactions":9,"vwap":1991},"2025-09-23",43.35,43.46,43.25,477600,{"date":1994,"open":1733,"high":1628,"low":1984,"close":1991,"change":71,"percent_change":1623,"volume":1995,"transactions":9,"vwap":1991},"2025-09-22",483300,{"date":1997,"open":1634,"high":1733,"low":1629,"close":1998,"change":1800,"percent_change":422,"volume":1999,"transactions":9,"vwap":1998},"2025-09-19",43.049999,535100,{"date":2001,"open":1644,"high":2002,"low":2003,"close":2004,"change":174,"percent_change":1153,"volume":2005,"transactions":9,"vwap":2004},"2025-09-18",43.225,42.95,43.2,496200,{"date":2007,"open":1628,"high":1951,"low":1998,"close":2008,"change":71,"percent_change":1623,"volume":2009,"transactions":9,"vwap":2008},"2025-09-17",43.3,1023000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":246,"percent_change":639,"volume":2016,"transactions":9,"vwap":2015},"2025-09-16",43,43.135,42.88,43.099998,1221300,{"date":2018,"open":2019,"high":1971,"low":2020,"close":1978,"change":343,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1978},"2025-09-15",42.72,42.63,0.8,610800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1057,"percent_change":846,"volume":2029,"transactions":9,"vwap":2028},"2025-09-12",42.42,42.5,42.374,42.44,586100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2025,"change":371,"percent_change":1565,"volume":2035,"transactions":9,"vwap":2025},"2025-09-11",42.23,42.46,42.0099983,762600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":246,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-10",41.92,42.056,41.857,41.89,0.77,346900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":872,"percent_change":195,"volume":2050,"transactions":9,"vwap":2049},"2025-09-09",41.49,41.64,41.435,41.57,269800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":1478,"percent_change":1331,"volume":2056,"transactions":9,"vwap":2054},"2025-09-08",41.18,41.3,41.09,718400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":258,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-05",41.049999,41.12,40.77,40.99,1.28,295000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":928,"percent_change":1269,"volume":2071,"transactions":9,"vwap":2070},"2025-09-04",40.37,40.485,40.26,40.47,377100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":575,"percent_change":1107,"volume":2078,"transactions":9,"vwap":2077},"2025-09-03",40.54,40.627,40.475,40.58,444500,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":165,"percent_change":1679,"volume":2084,"transactions":9,"vwap":2083},"2025-09-02",40.07,40.445,40.43,342600,{"date":2086,"open":2083,"high":2087,"low":2088,"close":2089,"change":1308,"percent_change":1154,"volume":2090,"transactions":9,"vwap":2089},"2025-08-29",40.48,40.319,40.46,836400,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1615,"percent_change":391,"volume":2096,"transactions":9,"vwap":2095},"2025-08-28",40.44,40.695,40.67,551100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1153,"percent_change":1873,"volume":2103,"transactions":9,"vwap":2102},"2025-08-27",40.32,40.535,40.275,40.53,284700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":928,"percent_change":1269,"volume":2110,"transactions":9,"vwap":2109},"2025-08-26",40.8,40.88,40.72,40.76,635900,{"date":2112,"open":2113,"high":2055,"low":2114,"close":2115,"change":544,"percent_change":443,"volume":2116,"transactions":9,"vwap":2115},"2025-08-25",41.02,40.865,40.87,473600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2042,"percent_change":879,"volume":2123,"transactions":9,"vwap":2122},"2025-08-22",40.55,41.13,40.537,41.11,1406100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1679,"percent_change":1752,"volume":2130,"transactions":9,"vwap":2129},"2025-08-21",40.29,40.39,40.25,40.34,328400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":165,"percent_change":1679,"volume":2137,"transactions":9,"vwap":2136},"2025-08-20",40.36,40.446,40.18,40.41,246300,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2093,"change":2142,"percent_change":1027,"volume":2143,"transactions":9,"vwap":2093},"2025-08-19",40.73,40.405,-0.3,207100,{"date":2145,"open":2146,"high":2147,"low":2095,"close":2148,"change":474,"percent_change":333,"volume":2149,"transactions":9,"vwap":2148},"2025-08-18",40.7,40.775,40.74,674800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1790,"percent_change":1769,"volume":2156,"transactions":9,"vwap":2155},"2025-08-15",40.65,40.68,40.5,40.56,1105200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2102,"change":989,"percent_change":671,"volume":2103,"transactions":9,"vwap":2102},"2025-08-14",40.52,40.66,40.45,{"date":2163,"open":2062,"high":2122,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-13",40.96,41.040001,0.49,1.21,321000,{"date":2170,"open":2128,"high":2171,"low":2172,"close":2119,"change":1374,"percent_change":1565,"volume":2173,"transactions":9,"vwap":2119},"2025-08-12",40.565,40.16,212200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1668,"percent_change":422,"volume":2180,"transactions":9,"vwap":2179},"2025-08-11",40.14,40.175,40.014999,40.040001,229900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2135,"change":1679,"percent_change":1752,"volume":2186,"transactions":9,"vwap":2135},"2025-08-08",40.099998,40.215,40.084999,437700,{"date":2188,"open":2133,"high":2189,"low":2190,"close":2128,"change":246,"percent_change":2021,"volume":2191,"transactions":9,"vwap":2128},"2025-08-07",40.42,40.135,304100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":474,"percent_change":689,"volume":2198,"transactions":9,"vwap":2197},"2025-08-06",39.83,39.97,39.725,39.93,462200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1615,"percent_change":391,"volume":2205,"transactions":9,"vwap":2204},"2025-08-05",39.79,39.88,39.665,39.75,380500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":333,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-04",39.63,39.73,39.505,39.61,1.12,485400,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1035,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-01",39.31,39,39.17,-0.73,537800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1308,"percent_change":1338,"volume":2227,"transactions":9,"vwap":2226},"2025-07-31",39.54,39.637,39.385,39.46,435100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":554,"volume":2235,"transactions":9,"vwap":2233},"2025-07-30",39.77,39.87,39.59,39.67,-0.26,390900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2197,"change":1790,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2197},"2025-07-29",40.0099983,40.060001,39.9,0.08,229000,{"date":2244,"open":2239,"high":2081,"low":2245,"close":2240,"change":1638,"percent_change":103,"volume":2246,"transactions":9,"vwap":2240},"2025-07-28",39.85,222700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":894,"percent_change":1800,"volume":2253,"transactions":9,"vwap":2252},"2025-07-25",40.19,40.23,40.029999,40.21,476200,{"date":2255,"open":2133,"high":2141,"low":2128,"close":2256,"change":1972,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-24",40.27,-0.69,303700,{"date":2260,"open":2261,"high":2119,"low":2261,"close":2119,"change":758,"percent_change":196,"volume":2262,"transactions":9,"vwap":2119},"2025-07-23",40.28,882500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2081,"change":2268,"percent_change":1506,"volume":2269,"transactions":9,"vwap":2081},"2025-07-22",39.95,40.11,39.81,-0.063,402200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":371,"volume":2277,"transactions":9,"vwap":2275},"2025-07-21",40.049999,40.277,40.02,40.133,0.213,518500,{"date":2279,"open":2266,"high":2280,"low":2240,"close":2281,"change":174,"percent_change":864,"volume":2282,"transactions":9,"vwap":2281},"2025-07-18",40.17,39.92,299300,{"date":2284,"open":2204,"high":2285,"low":2286,"close":2274,"change":71,"percent_change":432,"volume":2287,"transactions":9,"vwap":2274},"2025-07-17",40.035,39.71,340300,{"date":2289,"open":2290,"high":2194,"low":2291,"close":2292,"change":1615,"percent_change":391,"volume":2293,"transactions":9,"vwap":2292},"2025-07-16",39.68,39.48,39.82,584700,{"date":2295,"open":2296,"high":2292,"low":2211,"close":2290,"change":1478,"percent_change":401,"volume":2297,"transactions":9,"vwap":2290},"2025-07-15",39.8,317300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":847,"percent_change":123,"volume":2304,"transactions":9,"vwap":2303},"2025-07-14",39.3,39.4,39.27,39.37,302000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1153,"volume":2312,"transactions":9,"vwap":2310},"2025-07-11",39.36,39.38,39.26,39.28,-0.09,401000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2303,"change":1202,"percent_change":1072,"volume":2318,"transactions":9,"vwap":2303},"2025-07-10",39.35,39.397,39.21,461400,{"date":2320,"open":2300,"high":2321,"low":2322,"close":2323,"change":928,"percent_change":1972,"volume":2324,"transactions":9,"vwap":2323},"2025-07-09",39.305,39.143,39.24,459000,{"date":2326,"open":2303,"high":2327,"low":2323,"close":2315,"change":1859,"percent_change":1401,"volume":2328,"transactions":9,"vwap":2315},"2025-07-08",39.375,281200,{"date":2330,"open":2307,"high":2303,"low":2331,"close":2332,"change":1316,"percent_change":2333,"volume":1074,"transactions":9,"vwap":2332},"2025-07-07",38.965,39.060001,-1.36,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":71,"percent_change":1374,"volume":2339,"transactions":9,"vwap":2338},"2025-07-03",39.45,39.64,39.6,170300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2301,"change":227,"percent_change":1478,"volume":2345,"transactions":9,"vwap":2301},"2025-07-02",39.07,39.41,39.049999,1107100,{"date":2347,"open":2309,"high":2315,"low":2348,"close":2310,"change":70,"percent_change":257,"volume":2349,"transactions":9,"vwap":2310},"2025-07-01",39.18,696900,{"date":2351,"open":2352,"high":2348,"low":2353,"close":2218,"change":833,"percent_change":1081,"volume":2354,"transactions":9,"vwap":2218},"2025-06-30",38.98,38.915,555500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2342,"change":174,"percent_change":2234,"volume":2360,"transactions":9,"vwap":2342},"2025-06-27",39.040001,39.164,38.94,392100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2218,"change":71,"percent_change":1374,"volume":2366,"transactions":9,"vwap":2218},"2025-06-26",39.080002,39.25,39.02,771900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":50,"percent_change":575,"volume":2373,"transactions":9,"vwap":2372},"2025-06-25",38.93,38.99,38.86,38.97,630400,{"date":2375,"open":2376,"high":2359,"low":2376,"close":2377,"change":787,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-24",38.51,38.91,2.66,370700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1072,"percent_change":759,"volume":2386,"transactions":9,"vwap":2385},"2025-06-23",37.52,37.92,37.46,37.9,298700,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":980,"percent_change":1338,"volume":2392,"transactions":9,"vwap":2391},"2025-06-20",37.97,37.55,37.57,982100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":50,"percent_change":1770,"volume":2399,"transactions":9,"vwap":2398},"2025-06-18",37.79,37.93,37.69,37.77,738000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1316,"percent_change":1763,"volume":2406,"transactions":9,"vwap":2405},"2025-06-17",37.99,38.040001,37.67,37.71,296700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1202,"percent_change":343,"volume":2413,"transactions":9,"vwap":2412},"2025-06-16",38.24,38.49,38.22,38.25,387700,{"date":2415,"open":2403,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1161,"volume":2420,"transactions":9,"vwap":2418},"2025-06-13",38.28,38.029999,38.12,-0.61,374600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1769,"percent_change":474,"volume":2427,"transactions":9,"vwap":2426},"2025-06-12",38.62,38.758,38.58,38.73,371500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":575,"percent_change":1516,"volume":2434,"transactions":9,"vwap":2433},"2025-06-11",38.69,38.805,38.61,38.66,572600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2376,"change":688,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2376},"2025-06-10",38.43,38.54,38.34,0.63,509100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1478,"percent_change":334,"volume":2448,"transactions":9,"vwap":2447},"2025-06-09",38.16,38.355,38.14,38.27,509200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1202,"percent_change":343,"volume":2455,"transactions":9,"vwap":2454},"2025-06-06",37.83,37.976,37.8,37.96,213800,{"date":2457,"open":2454,"high":2458,"low":2459,"close":2451,"change":1106,"percent_change":689,"volume":2460,"transactions":9,"vwap":2451},"2025-06-05",38.0050011,37.755,735400,{"date":2462,"open":2382,"high":2463,"low":2382,"close":2464,"change":1082,"percent_change":683,"volume":2465,"transactions":9,"vwap":2464},"2025-06-04",37.705,37.66,381700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":575,"percent_change":124,"volume":2472,"transactions":9,"vwap":2471},"2025-06-03",37.0099983,37.155,36.96,37.12,754900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":391,"percent_change":433,"volume":2479,"transactions":9,"vwap":2478},"2025-06-02",36.81,36.975,36.7,36.97,373900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":989,"percent_change":1180,"volume":2486,"transactions":9,"vwap":2485},"2025-05-30",36.79,36.87,36.47,36.62,391100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1106,"percent_change":1623,"volume":2493,"transactions":9,"vwap":2492},"2025-05-29",37.27,37.29,37,37.13,619700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2470,"change":1573,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2470},"2025-05-28",37.02,37.040001,36.93,-0.48,337100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2311,"percent_change":544,"volume":2507,"transactions":9,"vwap":2506},"2025-05-27",37.060001,37.145,36.94,37.14,666900,{"date":2509,"open":2505,"high":2510,"low":2511,"close":2512,"change":1106,"percent_change":1623,"volume":2513,"transactions":9,"vwap":2512},"2025-05-23",37.28,36.932,37.23,448800,{"date":2515,"open":2516,"high":2506,"low":2517,"close":2503,"change":863,"percent_change":422,"volume":2518,"transactions":9,"vwap":2503},"2025-05-22",37.029999,36.95,413200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2311,"percent_change":544,"volume":2525,"transactions":9,"vwap":2524},"2025-05-21",37.4,37.51,37.125,37.19,543300,{"date":2527,"open":2492,"high":2490,"low":2492,"close":2510,"change":275,"percent_change":928,"volume":2528,"transactions":9,"vwap":2510},"2025-05-20",1164300,{"date":2530,"open":2505,"high":2531,"low":2505,"close":2531,"change":833,"percent_change":872,"volume":2532,"transactions":9,"vwap":2531},"2025-05-19",37.32,256600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":145,"percent_change":145,"volume":2539,"transactions":9,"vwap":2538},"2025-05-16",37.15,37.257,37.075001,37.22,265800,{"date":2541,"open":2542,"high":2512,"low":2543,"close":2538,"change":1697,"percent_change":1790,"volume":2544,"transactions":9,"vwap":2538},"2025-05-15",37.21,37.055,827700,{"date":2546,"open":2490,"high":2547,"low":2548,"close":2542,"change":1373,"percent_change":1073,"volume":2549,"transactions":9,"vwap":2542},"2025-05-14",37.335,37.16,410800,{"date":2551,"open":2552,"high":2537,"low":2553,"close":2470,"change":1769,"percent_change":1248,"volume":2554,"transactions":9,"vwap":2470},"2025-05-13",36.66,36.592,1007300,{"date":2556,"open":2557,"high":2517,"low":2558,"close":2559,"change":1324,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-12",36.91,36.73,36.89,2.3,1061100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":71,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-09",36.24,36.3,36.035,36.060001,0.56,289400,{"date":2571,"open":2572,"high":2567,"low":2573,"close":2574,"change":274,"percent_change":894,"volume":2575,"transactions":9,"vwap":2574},"2025-05-08",36,35.82,35.86,588200,{"date":2577,"open":2572,"high":2578,"low":2579,"close":2580,"change":1309,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-07",36.025002,35.79,35.88,-1.16,820500,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2565,"change":544,"percent_change":423,"volume":2587,"transactions":9,"vwap":2565},"2025-05-06",36.19,36.46,854000,{"date":2589,"open":2590,"high":2552,"low":2591,"close":2592,"change":246,"percent_change":759,"volume":2593,"transactions":9,"vwap":2592},"2025-05-05",36.63,36.505,36.54,1291700,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":819,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-02",36.36,36.084999,36.22,3.04,492600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":165,"volume":2608,"transactions":9,"vwap":2606},"2025-05-01",35.31,35.325,35.125,35.15,-0.01,939700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1202,"percent_change":1107,"volume":2615,"transactions":9,"vwap":2614},"2025-04-30",35.040001,35.225,34.88,35.16,639200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":575,"percent_change":1946,"volume":2622,"transactions":9,"vwap":2621},"2025-04-29",35,35.11,34.97,35.029999,270300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2613,"change":833,"percent_change":1859,"volume":2628,"transactions":9,"vwap":2613},"2025-04-28",34.89,34.93,34.733,494400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":302,"percent_change":1153,"volume":2634,"transactions":9,"vwap":2632},"2025-04-25",34.58,34.78,34.545,398600,{"date":2636,"open":2637,"high":2625,"low":2638,"close":2639,"change":333,"percent_change":2063,"volume":2640,"transactions":9,"vwap":2639},"2025-04-24",34.6,34.51,34.86,381500,{"date":2642,"open":2643,"high":2632,"low":2644,"close":2645,"change":1516,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-04-23",34.57,34.37,34.42,1.15,494900,{"date":39,"open":2649,"high":2650,"low":35,"close":2651,"change":1769,"percent_change":1432,"volume":2652,"transactions":9,"vwap":2651},33.96,34.24,34.029999,661900,{"status":2654,"indices":2655,"watchlist":2694,"sectors":2715,"benchmarks":2759},"success",[2656,2662,2668,2674,2680,2686],{"symbol":2657,"name":2658,"price":2659,"change":2660,"pct_change":1130,"is_up":11,"sparkline":2661,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2663,"name":2664,"price":2665,"change":2666,"pct_change":32,"is_up":11,"sparkline":2667,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2669,"name":2670,"price":2671,"change":2672,"pct_change":2166,"is_up":11,"sparkline":2673,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2675,"name":2676,"price":2677,"change":2678,"pct_change":703,"is_up":11,"sparkline":2679,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2681,"name":2682,"price":2683,"change":2684,"pct_change":1042,"is_up":11,"sparkline":2685,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2687,"name":2688,"price":2689,"change":2690,"pct_change":2691,"is_up":2692,"sparkline":2693,"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",[2695,2702,2708],{"symbol":2696,"name":2697,"price":2698,"change":2699,"pct_change":2700,"is_up":11,"sparkline":2701,"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":2703,"name":2704,"price":2705,"change":2706,"pct_change":915,"is_up":11,"sparkline":2707,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2709,"name":2710,"price":2711,"change":2712,"pct_change":2713,"is_up":11,"sparkline":2714,"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",[2716,2720,2723,2727,2732,2736,2740,2744,2748,2752,2755],{"name":2717,"etf":2718,"change":787,"price":2719,"is_up":11},"Technology","XLK",199.81,{"name":2721,"etf":2722,"change":50,"price":342,"is_up":11},"Financials","XLF",{"name":2724,"etf":2725,"change":2607,"price":2726,"is_up":2692},"Healthcare","XLV",166.18,{"name":2728,"etf":2729,"change":2730,"price":2731,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2733,"etf":2734,"change":1373,"price":2735,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2737,"etf":2738,"change":638,"price":2739,"is_up":11},"Energy","XLE",62.95,{"name":2741,"etf":2742,"change":645,"price":2743,"is_up":11},"Industrials","XLI",169.95,{"name":2745,"etf":2746,"change":392,"price":2747,"is_up":11},"Materials","XLB",48.86,{"name":2749,"etf":2750,"change":246,"price":2751,"is_up":11},"Real Estate","XLRE",40.81,{"name":2753,"etf":2754,"change":412,"price":2194,"is_up":11},"Utilities","XLU",{"name":2756,"etf":2757,"change":391,"price":2758,"is_up":11},"Comm Services","XLC",110.32,[2760,2764,2768,2772],{"ticker":2761,"name":2762,"price":2763,"change":1401,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2765,"name":2766,"price":2767,"change":915,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2769,"name":2770,"price":2771,"change":2166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2773,"name":2774,"price":2775,"change":1042,"is_up":11},"IWM","iShares Russell 2000",281.52]