[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNEM":3,"homepage-market-summary":29,"stock-historical-RNEM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNEM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Emerging Markets Equity Select ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5524,2.5384,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},55.41,55.1,55.44,55.835,-0.425,-0.76,6048,59.0079994,46.9,1466.8771050912699,70.3,2325,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":24,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},1430,521953.030483,5.95,"2025-04-25",[184,187,195,204,213,224,234,243,253,262,272,282,291,300,308,315,324,332,340,349,357,366,375,383,392,399,407,415,422,429,437,445,454,461,468,476,481,490,497,504,511,517,525,534,541,550,558,566,575,583,591,599,607,615,623,630,638,646,652,659,667,674,684,690,698,704,711,717,724,728,732,738,744,749,754,759,764,769,775,779,783,790,796,802,811,818,825,833,841,846,852,856,861,869,873,877,882,887,893,900,905,909,913,918,924,928,932,937,943,949,954,958,965,971,975,981,986,991,998,1005,1012,1018,1026,1032,1036,1041,1046,1054,1058,1064,1069,1075,1080,1088,1096,1102,1108,1116,1122,1128,1134,1140,1145,1151,1158,1165,1172,1177,1184,1188,1195,1200,1206,1210,1217,1222,1226,1233,1239,1245,1254,1258,1263,1270,1275,1281,1288,1293,1298,1304,1310,1315,1319,1325,1332,1339,1345,1350,1354,1360,1365,1370,1374,1379,1384,1388,1395,1399,1401,1405,1410,1415,1422,1429,1434,1441,1445,1450,1455,1459,1464,1469,1475,1482,1486,1492,1496,1503,1509,1513,1520,1526,1531,1535,1540,1544,1550,1555,1560,1564,1569,1572,1578,1582,1587,1594,1600,1602,1607,1610,1616,1620,1627,1631,1637,1642,1647,1650,1655,1659,1663,1668,1672,1677,1682,1687,1692,1697,1702,1708,1712,1719,1724,1729,1736,1742,1748,1754,1760,1766,1773,1779,1783,1788,1791,1794,1800,1807,1812,1817,1823,1826,1831,1836,1841,1846,1848,1852,1856,1861,1866,1872,1876,1881,1885,1888,1893,1898,1904,1910,1913,1917,1920,1924,1928,1932,1937,1941,1947,1953,1956,1961,1966,1970,1974,1978,1981,1984,1989,1993,1998,2001,2003,2006,2010,2018,2024,2028,2031,2036,2040,2042,2046,2049,2053,2056,2059,2061,2064,2069,2072,2075,2077,2081,2084,2087,2089,2095,2098,2103,2106,2110,2113,2116,2118,2125,2130,2135,2140,2142,2144,2146,2151,2154,2159,2164,2169,2176,2180,2186,2191,2195,2200,2208,2214],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},37,55.3202,{"date":39,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},55.77,55.71,0.13,0.23,1216.749,47,55.754,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",55.48,55.705,0.905,1.65,246.858,38,55.5559,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",54.76,54.8,0.0806,0.15,544.749,32,54.7676,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",54.62,54.73,54.17,54.7194,-0.2911,-0.53,7395.867,75,54.5916,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",55.075,54.57,55.0105,-0.0995,-0.18,4898.749,48,54.8252,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",54.81,55.11,0.013,0.02,2851.749,41,54.916,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",55.05,55.2,55.097,-0.377,-0.68,839.749,42,55.1303,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",55.13,55.474,0.169,0.31,1321.749,53,55.3755,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",55.275,55.305,54.712,-0.9462,-1.68,4851.749,64,55.1197,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",56.62,55.915,56.2512,-0.7934,-1.39,65537.749,109,56.3197,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",56.7701,57.0446,-0.0472,-0.08,2660.749,35,56.878,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",57.22,57.0918,0.6518,1.15,352.749,30,57.1531,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",56.44,-0.3138,-0.55,265.749,21,56.4769,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":306,"vwap":314},"2026-09-17",56.7538,0.6038,1.08,129.749,56.8668,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",56.72,56.15,-0.3509,-0.62,612.749,40,56.6287,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":211,"vwap":331},"2026-09-15",56.57,56.5009,-0.5314,-0.93,384.749,56.5529,{"date":333,"open":293,"high":334,"low":335,"close":335,"change":336,"percent_change":102,"volume":337,"transactions":338,"vwap":339},"2026-09-14",57.57,57.0323,-0.1725,3006.749,77,57.2058,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",57.175,57.2048,0.4248,0.75,259.749,22,57.1805,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":127,"volume":354,"transactions":355,"vwap":356},"2026-09-10",55.325,56.78,-0.3303,320.821568,29,55.8792,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",57.06,57.1103,-0.4847,-0.84,514.249,28,57.0811,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",57.76,57.595,-0.2306,-0.4,421.749,25,57.7449,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",57.8256,0.1621,0.28,66.817,19,57.8793,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",57.5601,57.6635,0.0187,0.03,282.749,27,57.5677,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":373,"vwap":398},"2026-09-02",57.6448,0.4996,0.87,187.749,57.5487,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",57.1452,0.1704,0.3,94.749,23,57.2807,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":405,"vwap":414},"2026-08-31",57.07,56.9748,0.2998,0.53,279.749,57.0257,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":152,"volume":420,"transactions":306,"vwap":421},"2026-08-28",56.55,56.675,-0.2,227.749,56.5524,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":405,"vwap":428},"2026-08-27",56.875,-0.1532,-0.27,144.749,56.9745,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":202,"vwap":436},"2026-08-26",57.05,57.0282,0.1101,0.19,1077.749,57.0616,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":347,"vwap":444},"2026-08-25",56.9108,56.9181,0.5334,0.95,275.749,56.8864,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",56.3414,56.3847,-0.2125,-0.38,362.9259,24,56.3633,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":306,"vwap":460},"2026-08-21",56.5972,0.4787,0.85,265.2797,56.6971,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":102,"volume":465,"transactions":466,"vwap":467},"2026-08-20",56.1185,-0.1715,64.749,18,56.321,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":112,"volume":473,"transactions":474,"vwap":475},"2026-08-19",56.34,56.29,0.575,221.749,26,56.3412,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":230,"percent_change":117,"volume":479,"transactions":355,"vwap":480},"2026-08-18",55.715,137.821568,55.8308,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":364,"vwap":489},"2026-08-17",55.92,55.89,55.895,-0.075,-0.13,273.093,55.926,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":152,"volume":494,"transactions":495,"vwap":496},"2026-08-14",55.97,-0.1981,139.749,20,56.0281,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":495,"vwap":503},"2026-08-13",56.1681,-0.1853,-0.33,98.749,56.2725,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":202,"vwap":510},"2026-08-12",56.3534,-0.2573,-0.45,196.749,56.4107,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":22,"volume":515,"transactions":241,"vwap":516},"2026-08-11",56.6107,-0.434,226.749,56.4844,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":107,"volume":522,"transactions":523,"vwap":524},"2026-08-10",57.035,57.0447,-0.2768,431.749,46,57.0383,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",57.3925,57.3215,0.2415,0.42,644.4566,85,57.2948,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":251,"vwap":540},"2026-08-06",57.08,-0.2095,-0.37,206.749,57.1885,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",57.3907,57.2895,-0.1502,-0.26,555.749,45,57.3807,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",57.4397,0.1556,0.27,347.775,57,57.438,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",57.2841,0.0828,0.14,477.749,54,57.24,{"date":567,"open":568,"high":569,"low":471,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",56.505,57.2013,-0.0987,-0.17,1853.749,63,56.6151,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",57.3,0.7491,1.32,261.862,55,57.137,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":419,"volume":589,"transactions":193,"vwap":590},"2026-07-29",56.66,56.97,56.5509,-0.1146,656.749,56.7852,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",56.6655,0.3852,0.68,284.749,62,56.6642,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",56.2803,0.5418,0.97,326.767,65,56.211,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",55.7385,0.2124,0.38,290.578,81,55.808,{"date":616,"open":237,"high":617,"low":237,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",55.5261,-0.4939,-0.88,1261.749,79,55.38,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":122,"volume":627,"transactions":628,"vwap":629},"2026-07-22",56.02,-0.0694,247.749,59,56.0119,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":564,"vwap":637},"2026-07-21",56.14,56.0894,0.1933,0.35,885,56.0892,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":390,"vwap":645},"2026-07-20",56.0097,55.8961,0.1097,0.2,292.846,55.9932,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":433,"percent_change":643,"volume":650,"transactions":373,"vwap":651},"2026-07-17",55.82,55.7864,463,55.7715,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":230,"volume":657,"transactions":381,"vwap":658},"2026-07-16",55.72,55.6763,-0.0981,398,55.7135,{"date":660,"open":188,"high":661,"low":188,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-15",55.7744,0.2382,0.43,301,50,55.7469,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":495,"vwap":673},"2026-07-14",55.5362,0.371,0.67,125.053147,55.5111,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":474,"vwap":683},"2026-07-13",55.39,55.52,54.54,55.1652,-0.8078,-1.44,1031,55.117,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",55.973,0.558,1.01,200,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",55.58,55.31,55.415,0.101,0.18,800,{"date":699,"open":246,"high":700,"low":246,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",55.314,-0.062,-0.11,500,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",55.365,55.376,-0.279,-0.5,600,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":703,"transactions":9,"vwap":714},"2026-07-06",55.59,55.655,0.663,1.21,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",54.97,54.992,0.437,0.8,1200,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":107,"volume":703,"transactions":9,"vwap":726},"2026-07-01",54.555,-0.262,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":426,"volume":689,"transactions":9,"vwap":730},"2026-06-30",54.817,-0.148,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":562,"volume":737,"transactions":9,"vwap":735},"2026-06-29",54.975,54.965,0.079,400,{"date":739,"open":581,"high":581,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",54.886,-0.16,-0.29,900,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":709,"volume":710,"transactions":9,"vwap":747},"2026-06-25",55.14,55.046001,-0.274,{"date":750,"open":622,"high":622,"low":751,"close":752,"change":753,"percent_change":287,"volume":743,"transactions":9,"vwap":752},"2026-06-24",55.15,55.32,-0.046,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":689,"transactions":9,"vwap":756},"2026-06-23",55.366,-0.743,-1.32,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":703,"transactions":9,"vwap":761},"2026-06-22",56.109,0.219,0.39,{"date":765,"open":766,"high":766,"low":484,"close":484,"change":767,"percent_change":768,"volume":689,"transactions":9,"vwap":484},"2026-06-18",55.95,0.257,0.46,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-17",55.633,-0.483,-0.86,100,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":702,"volume":689,"transactions":9,"vwap":777},"2026-06-16",56.116,-0.061,{"date":780,"open":632,"high":781,"low":632,"close":781,"change":782,"percent_change":112,"volume":697,"transactions":9,"vwap":781},"2026-06-15",56.177,0.572,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":737,"transactions":9,"vwap":786},"2026-06-12",55.56,55.605,55.541,0.357,0.65,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":689,"transactions":9,"vwap":793},"2026-06-11",54.52,55.248,1.004,1.85,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":703,"transactions":9,"vwap":799},"2026-06-10",54.36,54.244,0.159,0.29,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",54.099998,54.13,54.02,54.084999,0.341,0.63,1800,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-08",53.81,53.744,-0.056,-0.1,300,{"date":819,"open":227,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",54.58,53.8,-0.996,-1.82,700,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-04",54.66,54.796,53.235,0.256,0.47,2700,{"date":834,"open":835,"high":836,"low":837,"close":678,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":678},"2026-06-03",54.53,54.67,53.98,-0.741,-1.34,16000,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":296,"volume":710,"transactions":9,"vwap":844},"2026-06-02",55.19,55.281,0.626,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":703,"transactions":9,"vwap":849},"2026-06-01",54.6,54.655,-0.024,-0.04,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":209,"volume":774,"transactions":9,"vwap":854},"2026-05-29",54.679,0.084,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":487,"volume":710,"transactions":9,"vwap":859},"2026-05-28",54.39,54.595,-0.07,{"date":862,"open":215,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-27",54.685,54.56,54.665,-0.335,-0.61,7000,{"date":870,"open":871,"high":581,"low":871,"close":581,"change":872,"percent_change":611,"volume":817,"transactions":9,"vwap":581},"2026-05-26",54.915,0.21,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":164,"volume":774,"transactions":9,"vwap":875},"2026-05-22",54.79,-0.14,{"date":878,"open":216,"high":879,"low":216,"close":880,"change":881,"percent_change":538,"volume":703,"transactions":9,"vwap":880},"2026-05-21",55.022999,54.93,-0.204,{"date":883,"open":719,"high":884,"low":719,"close":884,"change":885,"percent_change":886,"volume":689,"transactions":9,"vwap":884},"2026-05-20",55.134,0.698,1.28,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":737,"transactions":9,"vwap":890},"2026-05-19",54.45,54.436,-0.489,-0.89,{"date":894,"open":895,"high":896,"low":858,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",54.7,54.925,0.091,0.17,7400,{"date":901,"open":206,"high":902,"low":206,"close":902,"change":903,"percent_change":904,"volume":817,"transactions":9,"vwap":902},"2026-05-15",54.834,-0.858,-1.54,{"date":906,"open":785,"high":907,"low":785,"close":907,"change":908,"percent_change":801,"volume":689,"transactions":9,"vwap":907},"2026-05-14",55.692,0.162,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":388,"percent_change":912,"volume":774,"transactions":9,"vwap":911},"2026-05-13",55.53,0.05,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":774,"transactions":9,"vwap":915},"2026-05-12",55.5,-0.75,-1.33,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":743,"transactions":9,"vwap":921},"2026-05-11",56.43,56.25,-0.639,-1.12,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":768,"percent_change":927,"volume":774,"transactions":9,"vwap":926},"2026-05-08",56.889,0.82,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":248,"percent_change":931,"volume":774,"transactions":9,"vwap":930},"2026-05-07",56.429,-0.66,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":774,"transactions":9,"vwap":934},"2026-05-06",56.806,0.977,1.75,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":737,"transactions":9,"vwap":940},"2026-05-05",55.845,55.829,0.579,1.05,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":743,"transactions":9,"vwap":946},"2026-05-04",55.205,55.25,-0.665,-1.19,{"date":950,"open":951,"high":275,"low":951,"close":275,"change":952,"percent_change":953,"volume":689,"transactions":9,"vwap":275},"2026-05-01",55.87,-0.366,-0.65,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":458,"volume":774,"transactions":9,"vwap":956},"2026-04-30",56.281,0.475,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":697,"transactions":9,"vwap":961},"2026-04-29",55.69,55.806,54.85,-0.374,-0.67,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":817,"transactions":9,"vwap":968},"2026-04-28",56.029999,56.18,-0.275,-0.49,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":304,"volume":689,"transactions":9,"vwap":973},"2026-04-27",56.455,-0.315,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":239,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-24",56.46,56.77,0.04,2200,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":774,"transactions":9,"vwap":983},"2026-04-23",56.75,-0.693,-1.21,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":562,"volume":177,"transactions":9,"vwap":989},"2026-04-22",57.73,57.443,0.081,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":743,"transactions":9,"vwap":995},"2026-04-21",57.546,57.64,57.362,-0.798,-1.37,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-20",58.3,58.16,-0.328,-0.56,1300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":710,"transactions":9,"vwap":1009},"2026-04-17",58.52,58.62,58.488,1.038,1.81,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":434,"volume":1004,"transactions":9,"vwap":1015},"2026-04-16",57.355,57.45,57.26,0.11,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-15",57.25,57.34,56.56,0.055,0.1,2500,{"date":1027,"open":577,"high":1021,"low":1028,"close":1029,"change":1030,"percent_change":763,"volume":1031,"transactions":9,"vwap":1029},"2026-04-14",57.18,57.285,0.225,2600,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":643,"volume":689,"transactions":9,"vwap":1034},"2026-04-13",57.060001,0.114,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":872,"volume":689,"transactions":9,"vwap":1039},"2026-04-10",56.92,56.946,0.117,{"date":1042,"open":317,"high":1043,"low":317,"close":1043,"change":1044,"percent_change":1045,"volume":703,"transactions":9,"vwap":1043},"2026-04-09",56.829,0.506,0.9,{"date":1047,"open":1048,"high":1049,"low":25,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-08",49.51,56.5,56.323,1.308,2.38,11100,{"date":1055,"open":216,"high":1056,"low":216,"close":1056,"change":1057,"percent_change":191,"volume":737,"transactions":9,"vwap":1056},"2026-04-07",55.014999,0.125,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":763,"percent_change":1063,"volume":710,"transactions":9,"vwap":1062},"2026-04-06",55.0099983,54.84,54.89,0.72,{"date":1065,"open":1066,"high":864,"low":1066,"close":1067,"change":1068,"percent_change":508,"volume":723,"transactions":9,"vwap":1067},"2026-04-02",54.265,54.5,-0.245,{"date":1070,"open":792,"high":1071,"low":792,"close":1072,"change":1073,"percent_change":1074,"volume":743,"transactions":9,"vwap":1072},"2026-04-01",54.96,54.745,0.591,1.09,{"date":1076,"open":813,"high":1077,"low":813,"close":1077,"change":1078,"percent_change":1079,"volume":689,"transactions":9,"vwap":1077},"2026-03-31",54.154,1.527,2.9,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-30",52.66,52.48,52.627,-0.316,-0.6,1100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":249,"volume":1095,"transactions":9,"vwap":1093},"2026-03-27",53.040001,53.19,52.52,52.943,-0.362,5600,{"date":1097,"open":1098,"high":1098,"low":1090,"close":1099,"change":1100,"percent_change":1101,"volume":177,"transactions":9,"vwap":1099},"2026-03-26",53.32,53.305,-0.846,-1.56,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":817,"transactions":9,"vwap":1105},"2026-03-25",54.22,54.151,1.294,2.45,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":832,"transactions":9,"vwap":1113},"2026-03-24",52.84,52.961,52.76,52.857,-0.766,-1.43,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":200,"volume":177,"transactions":9,"vwap":1120},"2026-03-23",53.27,53.83,53.623,0.871,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":743,"transactions":9,"vwap":1125},"2026-03-20",53.39,52.752,-1.157,-2.15,{"date":1129,"open":108,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":643,"volume":1133,"transactions":9,"vwap":1130},"2026-03-19",53.909,53.452,0.106,3100,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":689,"transactions":9,"vwap":1137},"2026-03-18",54.305,53.803,-1.022,-1.86,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":898,"volume":710,"transactions":9,"vwap":1143},"2026-03-17",54.998,54.825,0.093,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1004,"transactions":9,"vwap":1148},"2026-03-16",54.49,54.732,0.697,1.29,{"date":1152,"open":1153,"high":805,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":710,"transactions":9,"vwap":1155},"2026-03-13",54.095001,53.995,54.035,-0.465,-0.85,{"date":1159,"open":836,"high":1160,"low":1161,"close":1067,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1067},"2026-03-12",54.78,54.29,-0.828,-1.5,19800,{"date":1166,"open":1167,"high":1167,"low":265,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-11",55.49,55.328,-0.234,-0.42,12900,{"date":1173,"open":648,"high":648,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":743,"transactions":9,"vwap":1174},"2026-03-10",55.562,0.123,0.22,{"date":1178,"open":1179,"high":692,"low":1180,"close":1181,"change":831,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-09",54.61,54.38,55.439,0.86,7300,{"date":1185,"open":246,"high":246,"low":1186,"close":1186,"change":1187,"percent_change":127,"volume":824,"transactions":9,"vwap":1186},"2026-03-06",54.969,-0.323,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1004,"transactions":9,"vwap":1192},"2026-03-05",55.43,54.99,55.292,-0.707,-1.26,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":763,"volume":697,"transactions":9,"vwap":1198},"2026-03-04",55.6,55.999,0.218,{"date":1201,"open":648,"high":648,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":697,"transactions":9,"vwap":1203},"2026-03-03",55.696,55.781,-1.529,-2.67,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":619,"percent_change":137,"volume":1004,"transactions":9,"vwap":1209},"2026-03-02",57.09,57.31,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":824,"transactions":9,"vwap":1214},"2026-02-27",58.2,58.165,58.19,-0.408,-0.7,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":127,"volume":737,"transactions":9,"vwap":1220},"2026-02-26",58.42,58.598,-0.34,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1024,"volume":774,"transactions":9,"vwap":1224},"2026-02-25",58.938,0.057,{"date":1227,"open":1228,"high":24,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":697,"transactions":9,"vwap":1230},"2026-02-24",58.862,58.86,58.881,0.446,0.76,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":737,"transactions":9,"vwap":1236},"2026-02-23",58.51,58.435,-0.124,-0.21,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":697,"transactions":9,"vwap":1242},"2026-02-20",58.049999,58.559,0.802,1.39,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-19",57.83,57.97,57.725,57.757,-0.365,-0.63,1500,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":872,"volume":774,"transactions":9,"vwap":1256},"2026-02-18",58.122,0.119,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1017,"volume":817,"transactions":9,"vwap":1261},"2026-02-17",57.715,58.0029984,0.064,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":970,"volume":1269,"transactions":9,"vwap":1267},"2026-02-13",57.74,58.02,57.939,-0.286,1400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":619,"volume":177,"transactions":9,"vwap":1273},"2026-02-12",58.28,58.225,-0.515,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1232,"volume":697,"transactions":9,"vwap":1279},"2026-02-11",58.83,58.85,58.74,0.445,{"date":1282,"open":1212,"high":1283,"low":1212,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-10",58.44,58.295,-0.019,-0.03,1700,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":1045,"volume":817,"transactions":9,"vwap":1291},"2026-02-09",58.15,58.314,0.519,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":774,"transactions":9,"vwap":1295},"2026-02-06",57.795,0.865,1.52,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":152,"volume":824,"transactions":9,"vwap":1302},"2026-02-05",56.98,57.055,56.93,-0.202,{"date":1305,"open":1209,"high":1209,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1004,"transactions":9,"vwap":1307},"2026-02-04",57.02,57.132,-0.233,-0.41,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1017,"volume":710,"transactions":9,"vwap":1313},"2026-02-03",57.219,57.365,0.065,{"date":1316,"open":1317,"high":577,"low":1317,"close":577,"change":412,"percent_change":1318,"volume":710,"transactions":9,"vwap":577},"2026-02-02",57.16,0.93,{"date":1320,"open":1321,"high":1321,"low":1322,"close":978,"change":1323,"percent_change":1324,"volume":723,"transactions":9,"vwap":978},"2026-01-30",57.040001,56.585,-0.691,-1.2,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1252,"volume":1331,"transactions":9,"vwap":1329},"2026-01-29",57.752,56.89,57.461,-0.364,13800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":970,"volume":1338,"transactions":9,"vwap":1335},"2026-01-28",57.656,57.825,57.46,-0.282,2000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":743,"transactions":9,"vwap":1342},"2026-01-27",57.69,58.107,0.885,1.55,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":663,"percent_change":1232,"volume":824,"transactions":9,"vwap":1349},"2026-01-26",57.23,57.2,57.222,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":816,"percent_change":230,"volume":703,"transactions":9,"vwap":1353},"2026-01-23",56.41,56.792,{"date":1355,"open":1356,"high":556,"low":1357,"close":1358,"change":1359,"percent_change":809,"volume":1253,"transactions":9,"vwap":1358},"2026-01-22",56.933,56.86,56.892,0.356,{"date":1361,"open":274,"high":274,"low":1049,"close":1362,"change":1363,"percent_change":1364,"volume":697,"transactions":9,"vwap":1362},"2026-01-21",56.536,0.345,0.61,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":850,"percent_change":851,"volume":1369,"transactions":9,"vwap":1368},"2026-01-20",56.11,56.191,7200,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1303,"percent_change":1373,"volume":689,"transactions":9,"vwap":1372},"2026-01-16",56.215,-0.36,{"date":1375,"open":920,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":912,"volume":1253,"transactions":9,"vwap":1377},"2026-01-15",56.51,56.417,0.027,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1017,"percent_change":643,"volume":824,"transactions":9,"vwap":1383},"2026-01-14",56.314,56.4,56.39,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":867,"volume":689,"transactions":9,"vwap":1386},"2026-01-13",56.28,-0.343,{"date":1389,"open":1390,"high":978,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1087,"transactions":9,"vwap":1392},"2026-01-12",56.63,56.568,56.623,0.527,0.94,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":147,"volume":689,"transactions":9,"vwap":1397},"2026-01-09",56.096001,-0.014,{"date":1400,"open":1367,"high":1367,"low":1367,"close":1367,"change":501,"percent_change":127,"volume":824,"transactions":9,"vwap":1367},"2026-01-08",{"date":1402,"open":1403,"high":1404,"low":471,"close":302,"change":209,"percent_change":554,"volume":1004,"transactions":9,"vwap":302},"2026-01-07",56.31,56.59,{"date":1406,"open":1407,"high":1352,"low":471,"close":471,"change":1408,"percent_change":1409,"volume":824,"transactions":9,"vwap":471},"2026-01-06",56.38,0.332,0.59,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":689,"transactions":9,"vwap":1412},"2026-01-05",55.958,0.137,0.25,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":824,"transactions":9,"vwap":1419},"2026-01-02",55.88,55.75,55.821,0.447,0.81,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1238,"volume":810,"transactions":9,"vwap":1427},"2025-12-31",55.42,55.46,55.361,55.374,-0.117,{"date":1430,"open":1431,"high":677,"low":1432,"close":1432,"change":1433,"percent_change":763,"volume":723,"transactions":9,"vwap":1432},"2025-12-30",55.495,55.491,0.213,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1252,"volume":723,"transactions":9,"vwap":1439},"2025-12-29",55.29,55.33,55.17,55.278,-0.349,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1024,"volume":774,"transactions":9,"vwap":1443},"2025-12-26",55.627,0.053,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":159,"volume":737,"transactions":9,"vwap":1448},"2025-12-24",55.61,55.574,-0.132,{"date":1451,"open":960,"high":1452,"low":960,"close":1452,"change":1453,"percent_change":1454,"volume":703,"transactions":9,"vwap":1452},"2025-12-23",55.706,0.181,0.33,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1057,"percent_change":191,"volume":817,"transactions":9,"vwap":1458},"2025-12-22",55.55,55.525,{"date":1460,"open":1461,"high":1461,"low":946,"close":1462,"change":1463,"percent_change":396,"volume":743,"transactions":9,"vwap":1462},"2025-12-19",55.465,55.4,0.476,{"date":1465,"open":1466,"high":1071,"low":236,"close":1467,"change":1468,"percent_change":809,"volume":697,"transactions":9,"vwap":1467},"2025-12-18",54.919,54.924,0.342,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":737,"transactions":9,"vwap":1472},"2025-12-17",54.71,54.582,-0.153,-0.28,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1253,"transactions":9,"vwap":1479},"2025-12-16",54.753,54.805,54.735,-0.458,-0.83,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1468,"percent_change":1485,"volume":689,"transactions":9,"vwap":1484},"2025-12-15",55.193,0.62,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":817,"transactions":9,"vwap":1489},"2025-12-12",54.855,54.851,-0.605,-1.09,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":379,"volume":774,"transactions":9,"vwap":1494},"2025-12-11",55.456,0.157,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1287,"transactions":9,"vwap":1499},"2025-12-10",55.18,55.299,55.09,0.178,0.32,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":177,"transactions":9,"vwap":1506},"2025-12-09",54.9,55.121,0.039,0.07,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":248,"percent_change":249,"volume":817,"transactions":9,"vwap":1512},"2025-12-08",54.98,55.082001,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1373,"volume":1519,"transactions":9,"vwap":1517},"2025-12-05",55.67,54.23,55.459,-0.201,1600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":737,"transactions":9,"vwap":1523},"2025-12-04",55.648,55.66,0.245,0.44,{"date":1527,"open":676,"high":1528,"low":676,"close":694,"change":1529,"percent_change":1530,"volume":710,"transactions":9,"vwap":694},"2025-12-03",55.504,-0.175,-0.31,{"date":1532,"open":713,"high":713,"low":713,"close":713,"change":1533,"percent_change":1534,"volume":810,"transactions":9,"vwap":713},"2025-12-02",0.133,0.24,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":159,"volume":1004,"transactions":9,"vwap":1538},"2025-12-01",50.49,55.457,-0.133,{"date":1541,"open":1542,"high":713,"low":1542,"close":713,"change":1543,"percent_change":508,"volume":689,"transactions":9,"vwap":713},"2025-11-28",55.54,-0.252,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1318,"volume":1549,"transactions":9,"vwap":1547},"2025-11-26",55.592,55.842,0.514,1900,{"date":1551,"open":1552,"high":1462,"low":1552,"close":1168,"change":1553,"percent_change":1554,"volume":1087,"transactions":9,"vwap":1168},"2025-11-25",55.049999,0.186,0.34,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":52,"volume":697,"transactions":9,"vwap":1558},"2025-11-24",54.94,55.142,0.269,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":876,"volume":817,"transactions":9,"vwap":1562},"2025-11-21",54.873,-0.077,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":916,"volume":824,"transactions":9,"vwap":1567},"2025-11-20",55.524,54.95,-0.415,{"date":1570,"open":706,"high":706,"low":706,"close":706,"change":1571,"percent_change":190,"volume":737,"transactions":9,"vwap":706},"2025-11-19",0.073,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1192,"change":1576,"percent_change":1577,"volume":177,"transactions":9,"vwap":1192},"2025-11-18",55.161,55.349,-0.121,-0.22,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":169,"volume":737,"transactions":9,"vwap":1580},"2025-11-17",55.413,-0.383,{"date":1583,"open":654,"high":1584,"low":654,"close":1585,"change":1586,"percent_change":45,"volume":723,"transactions":9,"vwap":1585},"2025-11-14",56.0099983,55.796,0.264,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":697,"transactions":9,"vwap":1591},"2025-11-13",55.73,55.78,55.532,-0.304,-0.54,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":816,"volume":697,"transactions":9,"vwap":1598},"2025-11-12",55.789,55.93,55.836,-0.054,{"date":1601,"open":484,"high":484,"low":484,"close":484,"change":1280,"percent_change":722,"volume":689,"transactions":9,"vwap":484},"2025-11-11",{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":774,"transactions":9,"vwap":1604},"2025-11-10",55.445,0.488,0.89,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":908,"percent_change":403,"volume":817,"transactions":9,"vwap":1609},"2025-11-07",54.957,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":426,"percent_change":970,"volume":1615,"transactions":9,"vwap":1614},"2025-11-06",54.87,54.69,54.795,2900,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":442,"volume":774,"transactions":9,"vwap":1618},"2025-11-05",55.064999,0.52,{"date":1621,"open":678,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1170,"volume":1626,"transactions":9,"vwap":1624},"2025-11-04",54.63,54.47,54.545,-0.23,3800,{"date":1628,"open":827,"high":1629,"low":827,"close":1629,"change":1630,"percent_change":530,"volume":737,"transactions":9,"vwap":1629},"2025-11-03",54.775,0.229,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":152,"percent_change":1636,"volume":810,"transactions":9,"vwap":1635},"2025-10-31",54.505,54.59,54.546,-0.64,{"date":1638,"open":962,"high":1639,"low":1061,"close":1639,"change":1640,"percent_change":1641,"volume":1087,"transactions":9,"vwap":1639},"2025-10-30",54.896,-0.456,-0.82,{"date":1643,"open":1644,"high":1197,"low":1645,"close":1645,"change":1646,"percent_change":164,"volume":697,"transactions":9,"vwap":1645},"2025-10-29",55.57,55.352,-0.138,{"date":1648,"open":752,"high":1167,"low":752,"close":1167,"change":1649,"percent_change":979,"volume":824,"transactions":9,"vwap":1167},"2025-10-28",0.023,{"date":1651,"open":1425,"high":1652,"low":1462,"close":1653,"change":1654,"percent_change":763,"volume":1338,"transactions":9,"vwap":1653},"2025-10-27",55.51,55.467,0.216,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":122,"volume":689,"transactions":9,"vwap":1657},"2025-10-24",55.251,-0.064,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":434,"percent_change":1554,"volume":817,"transactions":9,"vwap":1662},"2025-10-23",55.080002,55.315,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":595,"volume":737,"transactions":9,"vwap":1666},"2025-10-22",55.063,55.125,0.372,{"date":1669,"open":880,"high":880,"low":1477,"close":1477,"change":1670,"percent_change":1671,"volume":1269,"transactions":9,"vwap":1477},"2025-10-21",-0.577,-1.04,{"date":1673,"open":1674,"high":1674,"low":1437,"close":1437,"change":1675,"percent_change":1676,"volume":743,"transactions":9,"vwap":1437},"2025-10-20",55.355,0.481,0.88,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1409,"volume":703,"transactions":9,"vwap":1680},"2025-10-17",54.68,54.849,0.324,{"date":1683,"open":1634,"high":836,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":710,"transactions":9,"vwap":1684},"2025-10-16",54.525,0.275,0.51,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1182,"volume":737,"transactions":9,"vwap":1690},"2025-10-15",54.235,54.25,0.465,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":742,"volume":703,"transactions":9,"vwap":1695},"2025-10-14",53.86,53.785,-0.155,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":774,"transactions":9,"vwap":1699},"2025-10-13",53.94,0.835,1.57,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1287,"transactions":9,"vwap":1705},"2025-10-10",54.216,53.105,-0.96,-1.78,{"date":1709,"open":1066,"high":1066,"low":1710,"close":1711,"change":122,"percent_change":1577,"volume":1549,"transactions":9,"vwap":1711},"2025-10-09",54.0050011,54.064999,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":611,"volume":1004,"transactions":9,"vwap":1717},"2025-10-08",54.19,54.28,54.092999,54.185,0.203,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":546,"volume":703,"transactions":9,"vwap":1722},"2025-10-07",54.133,53.982,-0.143,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":774,"transactions":9,"vwap":1726},"2025-10-06",54.125,0.085,0.16,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":743,"transactions":9,"vwap":1733},"2025-10-03",54.15,53.931,54.040001,0.031,0.06,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":371,"volume":1253,"transactions":9,"vwap":1740},"2025-10-02",54.12,54.33,54.0089989,-0.216,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":801,"volume":1087,"transactions":9,"vwap":1746},"2025-10-01",54.32,54.55,54.225,0.155,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1238,"volume":697,"transactions":9,"vwap":1752},"2025-09-30",54.11,54.014999,54.07,-0.115,{"date":1755,"open":1756,"high":1757,"low":1717,"close":1717,"change":1758,"percent_change":1759,"volume":1287,"transactions":9,"vwap":1717},"2025-09-29",54.3,54.37,-0.006,-0.01,{"date":1761,"open":1752,"high":1104,"low":1762,"close":1763,"change":1764,"percent_change":403,"volume":1765,"transactions":9,"vwap":1763},"2025-09-26",53.92,54.191,0.161,8100,{"date":1767,"open":1768,"high":216,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-25",54.09,54.029999,-1.114,-2.02,3400,{"date":1774,"open":1407,"high":1407,"low":1775,"close":1776,"change":1777,"percent_change":860,"volume":1778,"transactions":9,"vwap":1776},"2025-09-24",55.12,55.144,-0.039,3700,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1337,"percent_change":73,"volume":737,"transactions":9,"vwap":1782},"2025-09-23",55.27,55.183,{"date":1784,"open":1785,"high":1461,"low":1785,"close":1461,"change":1786,"percent_change":1787,"volume":177,"transactions":9,"vwap":1461},"2025-09-22",55.386,-0.085,-0.15,{"date":1789,"open":713,"high":1515,"low":1457,"close":1457,"change":1790,"percent_change":388,"volume":1025,"transactions":9,"vwap":1457},"2025-09-19",0.018,{"date":1792,"open":677,"high":1591,"low":1167,"close":1591,"change":501,"percent_change":1793,"volume":1253,"transactions":9,"vwap":1591},"2025-09-18",-0.59,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1176,"volume":1004,"transactions":9,"vwap":1798},"2025-09-17",55.91,56.17,55.862,0.122,{"date":1801,"open":1515,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":530,"volume":1806,"transactions":9,"vwap":1804},"2025-09-16",56.32,55.483,55.74,0.235,9200,{"date":1808,"open":1167,"high":1197,"low":1167,"close":1809,"change":1810,"percent_change":1811,"volume":1519,"transactions":9,"vwap":1809},"2025-09-15",55.505,0.303,0.55,{"date":1813,"open":693,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":230,"volume":697,"transactions":9,"vwap":1815},"2025-09-12",55.34,55.202,-0.097,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1499,"change":1821,"percent_change":37,"volume":1822,"transactions":9,"vwap":1499},"2025-09-11",55.215,56.36,0.319,10600,{"date":1824,"open":255,"high":255,"low":1511,"close":1511,"change":1825,"percent_change":412,"volume":743,"transactions":9,"vwap":1511},"2025-09-10",0.288,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":191,"volume":710,"transactions":9,"vwap":1829},"2025-09-09",54.74,54.692,0.127,{"date":1832,"open":678,"high":836,"low":1833,"close":1834,"change":1835,"percent_change":1686,"volume":1025,"transactions":9,"vwap":1834},"2025-09-08",54.41,54.565,0.278,{"date":1837,"open":798,"high":798,"low":1838,"close":1839,"change":1840,"percent_change":611,"volume":737,"transactions":9,"vwap":1839},"2025-09-05",54.284,54.287,0.205,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":487,"volume":723,"transactions":9,"vwap":1844},"2025-09-04",53.97,54.082001,-0.068,{"date":1847,"open":1731,"high":1731,"low":1731,"close":1731,"change":1057,"percent_change":191,"volume":774,"transactions":9,"vwap":1731},"2025-09-03",{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":486,"percent_change":876,"volume":737,"transactions":9,"vwap":1851},"2025-09-02",53.84,54.025002,{"date":1853,"open":804,"high":804,"low":804,"close":804,"change":1854,"percent_change":1855,"volume":689,"transactions":9,"vwap":804},"2025-08-29",-0.534,-0.98,{"date":1857,"open":215,"high":1858,"low":215,"close":1858,"change":1859,"percent_change":1860,"volume":689,"transactions":9,"vwap":1858},"2025-08-28",54.634,0.328,0.6,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":152,"volume":737,"transactions":9,"vwap":1864},"2025-08-27",54.16,54.306,-0.189,{"date":1867,"open":1868,"high":678,"low":858,"close":1869,"change":1870,"percent_change":1871,"volume":1269,"transactions":9,"vwap":1869},"2025-08-26",54.473,54.495,-0.259,-0.47,{"date":1873,"open":1061,"high":1061,"low":1874,"close":1874,"change":1875,"percent_change":1252,"volume":774,"transactions":9,"vwap":1874},"2025-08-25",54.754,-0.346,{"date":1877,"open":1552,"high":1878,"low":1552,"close":1879,"change":1880,"percent_change":671,"volume":710,"transactions":9,"vwap":1879},"2025-08-22",55.24,55.099998,0.367,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":117,"volume":774,"transactions":9,"vwap":1883},"2025-08-21",54.733,-0.177,{"date":1886,"open":1062,"high":1191,"low":1062,"close":1887,"change":1805,"percent_change":663,"volume":177,"transactions":9,"vwap":1887},"2025-08-20",54.91,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1238,"volume":737,"transactions":9,"vwap":1891},"2025-08-19",54.86,54.675,-0.113,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":689,"transactions":9,"vwap":1895},"2025-08-18",54.788,0.313,0.57,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":817,"transactions":9,"vwap":1901},"2025-08-15",54.485,54.475,0.045,0.08,{"date":1905,"open":1906,"high":1623,"low":1907,"close":1908,"change":1909,"percent_change":953,"volume":1087,"transactions":9,"vwap":1908},"2025-08-14",54.46,54.42,54.43,-0.355,{"date":1911,"open":1612,"high":1612,"low":1912,"close":1912,"change":872,"percent_change":611,"volume":737,"transactions":9,"vwap":1912},"2025-08-13",54.785,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1232,"volume":774,"transactions":9,"vwap":1915},"2025-08-12",54.575,0.41,{"date":1918,"open":804,"high":1104,"low":804,"close":1919,"change":702,"percent_change":419,"volume":697,"transactions":9,"vwap":1919},"2025-08-11",54.165,{"date":1921,"open":798,"high":798,"low":1922,"close":1922,"change":1923,"percent_change":152,"volume":737,"transactions":9,"vwap":1922},"2025-08-08",54.275,-0.19,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1502,"percent_change":1409,"volume":710,"transactions":9,"vwap":1927},"2025-08-07",54.4,54.465,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1764,"percent_change":403,"volume":817,"transactions":9,"vwap":1931},"2025-08-06",54.056,54.145,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1686,"volume":817,"transactions":9,"vwap":1935},"2025-08-05",53.9,53.984,0.273,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1414,"volume":689,"transactions":9,"vwap":1939},"2025-08-04",53.711,0.136,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1759,"volume":697,"transactions":9,"vwap":1945},"2025-08-01",53.65,53.67,53.575,-0.005,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1216,"volume":177,"transactions":9,"vwap":1951},"2025-07-31",53.742,53.79,53.58,-0.375,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1170,"percent_change":96,"volume":774,"transactions":9,"vwap":1955},"2025-07-30",53.955,{"date":1957,"open":1958,"high":1147,"low":1739,"close":1959,"change":1960,"percent_change":1960,"volume":1287,"transactions":9,"vwap":1959},"2025-07-29",54.403,54.375,0,{"date":1962,"open":1963,"high":1963,"low":1739,"close":1959,"change":1964,"percent_change":1965,"volume":1004,"transactions":9,"vwap":1959},"2025-07-28",54.64,-0.575,-1.05,{"date":1967,"open":1968,"high":1060,"low":1968,"close":1567,"change":1969,"percent_change":1309,"volume":737,"transactions":9,"vwap":1567},"2025-07-25",54.948,-0.224,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":916,"volume":689,"transactions":9,"vwap":1972},"2025-07-24",55.174,-0.416,{"date":1975,"open":713,"high":713,"low":713,"close":713,"change":1976,"percent_change":1977,"volume":774,"transactions":9,"vwap":713},"2025-07-23",0.544,0.99,{"date":1979,"open":1980,"high":1980,"low":747,"close":747,"change":1777,"percent_change":860,"volume":710,"transactions":9,"vwap":747},"2025-07-22",55.16,{"date":1982,"open":746,"high":843,"low":1983,"close":1983,"change":1799,"percent_change":1176,"volume":743,"transactions":9,"vwap":1983},"2025-07-21",55.084999,{"date":1985,"open":1986,"high":1986,"low":880,"close":1987,"change":1988,"percent_change":450,"volume":1087,"transactions":9,"vwap":1987},"2025-07-18",55.055,54.963,-0.212,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":287,"volume":774,"transactions":9,"vwap":1991},"2025-07-17",55.175,-0.045,{"date":1994,"open":1983,"high":1995,"low":1983,"close":1995,"change":1996,"percent_change":1997,"volume":710,"transactions":9,"vwap":1995},"2025-07-16",55.22,0.36,0.66,{"date":1999,"open":871,"high":2000,"low":1890,"close":1890,"change":1735,"percent_change":1017,"volume":1519,"transactions":9,"vwap":1890},"2025-07-15",55.029999,{"date":2002,"open":207,"high":207,"low":207,"close":207,"change":546,"percent_change":1871,"volume":737,"transactions":9,"vwap":207},"2025-07-14",{"date":2004,"open":1879,"high":1879,"low":2005,"close":2005,"change":127,"percent_change":1671,"volume":689,"transactions":9,"vwap":2005},"2025-07-11",55.060001,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":1787,"percent_change":426,"volume":1615,"transactions":9,"vwap":2009},"2025-07-10",55.35,55.64,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-09",57.82,55.68,55.79,-2.017,-3.49,7800,{"date":2019,"open":1644,"high":2020,"low":1542,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-08",57.807,2.277,4.1,5300,{"date":2025,"open":1523,"high":2026,"low":197,"close":911,"change":1086,"percent_change":2027,"volume":2023,"transactions":9,"vwap":911},"2025-07-07",56.778,-1.07,{"date":2029,"open":484,"high":2030,"low":484,"close":2030,"change":45,"percent_change":1182,"volume":1095,"transactions":9,"vwap":2030},"2025-07-03",56.13,{"date":2032,"open":19,"high":2033,"low":19,"close":2033,"change":2034,"percent_change":1176,"volume":2035,"transactions":9,"vwap":2033},"2025-07-02",55.65,0.12,3000,{"date":2037,"open":2038,"high":911,"low":2038,"close":911,"change":258,"percent_change":2039,"volume":824,"transactions":9,"vwap":911},"2025-07-01",55.45,0.56,{"date":2041,"open":1060,"high":2008,"low":719,"close":1995,"change":876,"percent_change":164,"volume":2035,"transactions":9,"vwap":1995},"2025-06-30",{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":403,"volume":703,"transactions":9,"vwap":2044},"2025-06-27",55.36,0.167,{"date":2047,"open":844,"high":844,"low":1484,"close":1484,"change":2048,"percent_change":1286,"volume":697,"transactions":9,"vwap":1484},"2025-06-26",-0.017,{"date":2050,"open":2051,"high":1814,"low":2051,"close":2052,"change":1017,"percent_change":643,"volume":1087,"transactions":9,"vwap":2052},"2025-06-25",55.182,55.21,{"date":2054,"open":2000,"high":1438,"low":2000,"close":1879,"change":722,"percent_change":2055,"volume":817,"transactions":9,"vwap":1879},"2025-06-24",1.47,{"date":2057,"open":2058,"high":1756,"low":2058,"close":1756,"change":487,"percent_change":159,"volume":689,"transactions":9,"vwap":1756},"2025-06-23",54.14,{"date":2060,"open":1147,"high":1147,"low":1908,"close":1908,"change":742,"percent_change":220,"volume":737,"transactions":9,"vwap":1908},"2025-06-20",{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":571,"percent_change":1530,"volume":774,"transactions":9,"vwap":2063},"2025-06-18",54.72,{"date":2065,"open":2066,"high":1062,"low":2066,"close":1062,"change":2067,"percent_change":2068,"volume":817,"transactions":9,"vwap":1062},"2025-06-17",54.77,-0.432,-0.78,{"date":2070,"open":677,"high":677,"low":2071,"close":2071,"change":1468,"percent_change":1485,"volume":689,"transactions":9,"vwap":2071},"2025-06-16",55.322,{"date":2073,"open":2074,"high":1511,"low":2074,"close":1511,"change":450,"percent_change":169,"volume":737,"transactions":9,"vwap":1511},"2025-06-13",54.92,{"date":2076,"open":1498,"high":915,"low":1498,"close":2044,"change":388,"percent_change":912,"volume":1519,"transactions":9,"vwap":2044},"2025-06-12",{"date":2078,"open":1437,"high":1437,"low":1437,"close":1437,"change":2079,"percent_change":2080,"volume":774,"transactions":9,"vwap":1437},"2025-06-11",0.143,0.26,{"date":2082,"open":2052,"high":197,"low":2083,"close":2083,"change":1495,"percent_change":801,"volume":980,"transactions":9,"vwap":2083},"2025-06-10",55.187,{"date":2085,"open":1552,"high":1552,"low":1062,"close":2000,"change":1176,"percent_change":2086,"volume":737,"transactions":9,"vwap":2000},"2025-06-09",0.4,{"date":2088,"open":236,"high":236,"low":236,"close":236,"change":721,"percent_change":722,"volume":817,"transactions":9,"vwap":236},"2025-06-06",{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":1502,"volume":1004,"transactions":9,"vwap":2093},"2025-06-05",54.272,54.44,54.373,0.173,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2034,"percent_change":1176,"volume":774,"transactions":9,"vwap":2097},"2025-06-04",54.2,{"date":2099,"open":2100,"high":805,"low":2101,"close":2102,"change":1787,"percent_change":1474,"volume":697,"transactions":9,"vwap":2102},"2025-06-03",54.049999,54.0099983,54.080002,{"date":2104,"open":2105,"high":1516,"low":2105,"close":1516,"change":403,"percent_change":2039,"volume":817,"transactions":9,"vwap":1516},"2025-06-02",53.95,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1216,"percent_change":2109,"volume":774,"transactions":9,"vwap":2108},"2025-05-30",53.93,-1.28,{"date":2111,"open":1622,"high":1622,"low":1622,"close":1622,"change":2112,"percent_change":898,"volume":774,"transactions":9,"vwap":1622},"2025-05-29",0.09,{"date":2114,"open":2115,"high":2115,"low":678,"close":678,"change":508,"percent_change":1641,"volume":817,"transactions":9,"vwap":678},"2025-05-28",54.637,{"date":2117,"open":836,"high":1191,"low":836,"close":1191,"change":287,"percent_change":1787,"volume":737,"transactions":9,"vwap":1191},"2025-05-27",{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":2124,"volume":710,"transactions":9,"vwap":2121},"2025-05-23",54.765,55.07,54.744,0.585,1.07,{"date":2126,"open":2127,"high":2066,"low":1900,"close":1900,"change":2128,"percent_change":2129,"volume":1287,"transactions":9,"vwap":1900},"2025-05-22",54.621,-0.525,-0.95,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1060,"change":1414,"percent_change":768,"volume":899,"transactions":9,"vwap":1060},"2025-05-21",55.102,55.23,54.65,{"date":2136,"open":1828,"high":1887,"low":2137,"close":206,"change":1309,"percent_change":2138,"volume":2139,"transactions":9,"vwap":206},"2025-05-20",54.715,-0.74,2400,{"date":2141,"open":1438,"high":1438,"low":1438,"close":1438,"change":1024,"percent_change":696,"volume":689,"transactions":9,"vwap":1438},"2025-05-19",{"date":2143,"open":2121,"high":2121,"low":2121,"close":2121,"change":230,"percent_change":501,"volume":689,"transactions":9,"vwap":2121},"2025-05-16",{"date":2145,"open":946,"high":946,"low":2074,"close":946,"change":403,"percent_change":1811,"volume":817,"transactions":9,"vwap":946},"2025-05-15",{"date":2147,"open":2148,"high":2148,"low":1612,"close":1567,"change":2149,"percent_change":2150,"volume":1087,"transactions":9,"vwap":1567},"2025-05-14",55.0089989,0.5,0.92,{"date":2152,"open":2153,"high":215,"low":889,"close":889,"change":741,"percent_change":742,"volume":697,"transactions":9,"vwap":889},"2025-05-13",54.606,{"date":2155,"open":2156,"high":1179,"low":2156,"close":1179,"change":2157,"percent_change":2158,"volume":697,"transactions":9,"vwap":1179},"2025-05-12",54.493,0.999,1.86,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":1691,"percent_change":396,"volume":1004,"transactions":9,"vwap":2162},"2025-05-09",53.48,53.611,53.36,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":867,"volume":737,"transactions":9,"vwap":2167},"2025-05-08",53.080002,53.146,-0.324,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":824,"transactions":9,"vwap":2173},"2025-05-07",53.6,53.772,53.47,-0.624,-1.15,{"date":2177,"open":1711,"high":2178,"low":1711,"close":2178,"change":2179,"percent_change":546,"volume":697,"transactions":9,"vwap":2178},"2025-05-06",54.094002,-0.142,{"date":2181,"open":2182,"high":1067,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1087,"transactions":9,"vwap":2183},"2025-05-05",54.21,54.236,0.346,0.64,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":774,"transactions":9,"vwap":2188},"2025-05-02",53.89,1.016,1.92,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":1577,"volume":774,"transactions":9,"vwap":2193},"2025-05-01",52.874,-0.116,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":59,"volume":737,"transactions":9,"vwap":2198},"2025-04-30",52.74,52.99,0.238,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1125,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1125},"2025-04-29",52.85,52.97,52.68,0.197,0.37,8900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":52,"volume":703,"transactions":9,"vwap":2211},"2025-04-28",52.4,52.555,52.26,0.255,{"date":182,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":1916,"volume":774,"transactions":9,"vwap":2216},52.084999,52.3,0.215]