[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNEM":3,"homepage-market-summary":29,"stock-historical-RNEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNEM","2026-10-06",{"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":18,"low":19,"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},55.76,55.77,55.71,55.705,0.055,0.1,1215,59.0079994,46.9,1448.6186513266932,73.2,2324,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1418,517403.28148299997,6.09,"2025-04-24",[182,185,193,202,213,223,232,242,251,261,271,280,289,297,304,313,321,330,339,348,357,366,374,383,389,397,404,412,419,427,435,444,451,458,467,473,482,489,496,503,510,519,528,535,543,551,558,566,574,583,591,599,607,615,623,631,639,645,652,660,667,677,683,691,697,704,710,717,721,725,731,737,742,747,752,757,761,767,771,775,782,788,794,803,810,817,824,832,837,843,847,852,860,864,869,874,879,885,892,897,901,905,910,916,920,924,929,935,941,946,950,957,963,967,972,977,982,989,996,1003,1009,1015,1021,1025,1030,1034,1042,1047,1053,1058,1064,1069,1077,1085,1091,1097,1105,1111,1117,1124,1130,1135,1141,1148,1155,1162,1166,1173,1177,1184,1189,1195,1200,1207,1212,1216,1223,1229,1235,1244,1248,1253,1260,1265,1271,1278,1283,1288,1294,1300,1305,1309,1315,1322,1329,1335,1340,1344,1350,1355,1360,1364,1369,1374,1378,1385,1390,1392,1396,1401,1406,1413,1420,1425,1432,1436,1442,1447,1451,1456,1461,1467,1474,1478,1484,1488,1495,1501,1505,1512,1518,1523,1526,1531,1535,1541,1545,1550,1554,1559,1563,1569,1574,1579,1586,1592,1594,1599,1602,1608,1612,1619,1623,1629,1634,1639,1642,1647,1651,1655,1660,1664,1669,1674,1678,1683,1688,1693,1699,1703,1710,1715,1720,1727,1733,1739,1745,1751,1757,1764,1770,1774,1779,1782,1785,1791,1798,1802,1807,1813,1816,1821,1826,1831,1836,1838,1842,1846,1851,1856,1862,1866,1871,1875,1878,1883,1888,1894,1900,1903,1907,1910,1914,1918,1922,1927,1931,1937,1943,1947,1952,1957,1961,1965,1969,1972,1975,1980,1984,1989,1992,1994,1997,2001,2009,2015,2019,2022,2028,2032,2034,2038,2041,2045,2048,2051,2053,2056,2061,2064,2067,2069,2073,2076,2079,2081,2087,2090,2095,2098,2102,2105,2108,2110,2117,2122,2127,2132,2134,2136,2138,2143,2146,2151,2156,2161,2168,2172,2178,2183,2187,2192,2200,2206,2210],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},45,55.7539,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",55.48,0.905,1.65,246.858,38,55.5559,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",54.76,54.8,0.0806,0.15,544.749,32,54.7676,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",54.62,54.73,54.17,54.7194,-0.2911,-0.53,7395.867,75,54.5916,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",55.075,54.57,55.0105,-0.0995,-0.18,4898.749,48,54.8252,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",54.81,55.11,0.013,0.02,2851.749,41,54.916,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",55.05,55.2,55.097,-0.377,-0.68,839.749,42,55.1303,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",55.13,55.474,0.169,0.31,1321.749,53,55.3755,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",55.275,55.305,54.712,-0.9462,-1.68,4851.749,64,55.1197,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",56.62,55.915,56.2512,-0.7934,-1.39,65537.749,109,56.3197,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",56.7701,57.0446,-0.0472,-0.08,2660.749,35,56.878,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",57.22,57.0918,0.6518,1.15,352.749,30,57.1531,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",56.44,-0.3138,-0.55,265.749,21,56.4769,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":295,"vwap":303},"2026-09-17",56.7538,0.6038,1.08,129.749,56.8668,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",56.72,56.15,-0.3509,-0.62,612.749,40,56.6287,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":200,"vwap":320},"2026-09-15",56.57,56.5009,-0.5314,-0.93,384.749,56.5529,{"date":322,"open":282,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",57.57,57.0323,-0.1725,-0.3,3006.749,77,57.2058,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",57.175,57.2048,0.4248,0.75,259.749,22,57.1805,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",55.325,56.78,-0.3303,-0.58,320.821568,29,55.8792,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",57.06,57.1103,-0.4847,-0.84,514.249,28,57.0811,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",57.76,57.595,-0.2306,-0.4,421.749,25,57.7449,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",57.8256,0.1621,0.28,66.817,19,57.8793,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",57.5601,57.6635,0.0187,0.03,282.749,27,57.5677,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":131,"volume":387,"transactions":364,"vwap":388},"2026-09-02",57.6448,0.4996,187.749,57.5487,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",57.1452,0.1704,0.3,94.749,23,57.2807,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":101,"volume":402,"transactions":395,"vwap":403},"2026-08-31",57.07,56.9748,0.2998,279.749,57.0257,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":295,"vwap":411},"2026-08-28",56.55,56.675,-0.2,-0.35,227.749,56.5524,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":395,"vwap":418},"2026-08-27",56.875,-0.1532,-0.27,144.749,56.9745,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":191,"vwap":426},"2026-08-26",57.05,57.0282,0.1101,0.19,1077.749,57.0616,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":337,"vwap":434},"2026-08-25",56.9108,56.9181,0.5334,0.95,275.749,56.8864,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",56.3414,56.3847,-0.2125,-0.38,362.9259,24,56.3633,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":295,"vwap":450},"2026-08-21",56.5972,0.4787,0.85,265.2797,56.6971,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":326,"volume":455,"transactions":456,"vwap":457},"2026-08-20",56.1185,-0.1715,64.749,18,56.321,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",56.34,56.29,0.575,1.03,221.749,26,56.3412,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":219,"percent_change":470,"volume":471,"transactions":346,"vwap":472},"2026-08-18",55.715,-0.32,137.821568,55.8308,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":355,"vwap":481},"2026-08-17",55.92,55.89,55.895,-0.075,-0.13,273.093,55.926,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":409,"volume":486,"transactions":487,"vwap":488},"2026-08-14",55.97,-0.1981,139.749,20,56.0281,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":487,"vwap":495},"2026-08-13",56.1681,-0.1853,-0.33,98.749,56.2725,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":191,"vwap":502},"2026-08-12",56.3534,-0.2573,-0.45,196.749,56.4107,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":230,"vwap":509},"2026-08-11",56.6107,-0.434,-0.76,226.749,56.4844,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",57.035,57.0447,-0.2768,-0.48,431.749,46,57.0383,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",57.3925,57.3215,0.2415,0.42,644.4566,85,57.2948,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":240,"vwap":534},"2026-08-06",57.08,-0.2095,-0.37,206.749,57.1885,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":183,"vwap":542},"2026-08-05",57.3907,57.2895,-0.1502,-0.26,555.749,57.3807,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",57.4397,0.1556,0.27,347.775,57,57.438,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":81,"volume":555,"transactions":556,"vwap":557},"2026-08-03",57.2841,0.0828,477.749,54,57.24,{"date":559,"open":560,"high":561,"low":461,"close":561,"change":562,"percent_change":111,"volume":563,"transactions":564,"vwap":565},"2026-07-31",56.505,57.2013,-0.0987,1853.749,63,56.6151,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",57.3,0.7491,1.32,261.862,55,57.137,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":408,"volume":580,"transactions":581,"vwap":582},"2026-07-29",56.66,56.97,56.5509,-0.1146,656.749,47,56.7852,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",56.6655,0.3852,0.68,284.749,62,56.6642,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",56.2803,0.5418,0.97,326.767,65,56.211,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",55.7385,0.2124,0.38,290.578,81,55.808,{"date":608,"open":226,"high":609,"low":226,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",55.5261,-0.4939,-0.88,1261.749,79,55.38,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",56.02,-0.0694,-0.12,247.749,59,56.0119,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":556,"vwap":630},"2026-07-21",56.14,56.0894,0.1933,0.35,885,56.0892,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":381,"vwap":638},"2026-07-20",56.0097,55.8961,0.1097,0.2,292.846,55.9932,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":423,"percent_change":636,"volume":643,"transactions":364,"vwap":644},"2026-07-17",55.82,55.7864,463,55.7715,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":219,"volume":650,"transactions":372,"vwap":651},"2026-07-16",55.72,55.6763,-0.0981,398,55.7135,{"date":653,"open":18,"high":654,"low":18,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",55.7744,0.2382,0.43,301,50,55.7469,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":487,"vwap":666},"2026-07-14",55.5362,0.371,0.67,125.053147,55.5111,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":465,"vwap":676},"2026-07-13",55.39,55.52,54.54,55.1652,-0.8078,-1.44,1031,55.117,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",55.973,0.558,1.01,200,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-09",55.58,55.31,55.415,0.101,0.18,800,{"date":692,"open":235,"high":693,"low":235,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",55.314,-0.062,-0.11,500,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",55.365,55.376,-0.279,-0.5,600,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":696,"transactions":9,"vwap":707},"2026-07-06",55.59,55.655,0.663,1.21,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",54.97,54.992,0.437,0.8,1200,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":515,"volume":696,"transactions":9,"vwap":719},"2026-07-01",54.555,-0.262,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":416,"volume":682,"transactions":9,"vwap":723},"2026-06-30",54.817,-0.148,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":81,"volume":730,"transactions":9,"vwap":728},"2026-06-29",54.975,54.965,0.079,400,{"date":732,"open":572,"high":572,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",54.886,-0.16,-0.29,900,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":702,"volume":703,"transactions":9,"vwap":740},"2026-06-25",55.14,55.046001,-0.274,{"date":743,"open":614,"high":614,"low":744,"close":745,"change":746,"percent_change":276,"volume":736,"transactions":9,"vwap":745},"2026-06-24",55.15,55.32,-0.046,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":682,"transactions":9,"vwap":749},"2026-06-23",55.366,-0.743,-1.32,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":696,"transactions":9,"vwap":754},"2026-06-22",56.109,0.219,0.39,{"date":758,"open":759,"high":759,"low":476,"close":476,"change":760,"percent_change":136,"volume":682,"transactions":9,"vwap":476},"2026-06-18",55.95,0.257,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",55.633,-0.483,-0.86,100,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":695,"volume":682,"transactions":9,"vwap":769},"2026-06-16",56.116,-0.061,{"date":772,"open":625,"high":773,"low":625,"close":773,"change":774,"percent_change":463,"volume":690,"transactions":9,"vwap":773},"2026-06-15",56.177,0.572,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":730,"transactions":9,"vwap":778},"2026-06-12",55.56,55.605,55.541,0.357,0.65,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":682,"transactions":9,"vwap":785},"2026-06-11",54.52,55.248,1.004,1.85,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":696,"transactions":9,"vwap":791},"2026-06-10",54.36,54.244,0.159,0.29,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",54.099998,54.13,54.02,54.084999,0.341,0.63,1800,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-08",53.81,53.744,-0.056,-0.1,300,{"date":811,"open":216,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",54.58,53.8,-0.996,-1.82,700,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":126,"volume":823,"transactions":9,"vwap":820},"2026-06-04",54.66,54.796,53.235,0.256,2700,{"date":825,"open":826,"high":827,"low":828,"close":671,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":671},"2026-06-03",54.53,54.67,53.98,-0.741,-1.34,16000,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":285,"volume":703,"transactions":9,"vwap":835},"2026-06-02",55.19,55.281,0.626,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":696,"transactions":9,"vwap":840},"2026-06-01",54.6,54.655,-0.024,-0.04,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":198,"volume":766,"transactions":9,"vwap":845},"2026-05-29",54.679,0.084,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":479,"volume":703,"transactions":9,"vwap":850},"2026-05-28",54.39,54.595,-0.07,{"date":853,"open":204,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-27",54.685,54.56,54.665,-0.335,-0.61,7000,{"date":861,"open":862,"high":572,"low":862,"close":572,"change":863,"percent_change":603,"volume":809,"transactions":9,"vwap":572},"2026-05-26",54.915,0.21,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":766,"transactions":9,"vwap":866},"2026-05-22",54.79,-0.14,-0.25,{"date":870,"open":205,"high":871,"low":205,"close":872,"change":873,"percent_change":532,"volume":696,"transactions":9,"vwap":872},"2026-05-21",55.022999,54.93,-0.204,{"date":875,"open":712,"high":876,"low":712,"close":876,"change":877,"percent_change":878,"volume":682,"transactions":9,"vwap":876},"2026-05-20",55.134,0.698,1.28,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":730,"transactions":9,"vwap":882},"2026-05-19",54.45,54.436,-0.489,-0.89,{"date":886,"open":887,"high":888,"low":849,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-18",54.7,54.925,0.091,0.17,7400,{"date":893,"open":195,"high":894,"low":195,"close":894,"change":895,"percent_change":896,"volume":809,"transactions":9,"vwap":894},"2026-05-15",54.834,-0.858,-1.54,{"date":898,"open":777,"high":899,"low":777,"close":899,"change":900,"percent_change":793,"volume":682,"transactions":9,"vwap":899},"2026-05-14",55.692,0.162,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":379,"percent_change":904,"volume":766,"transactions":9,"vwap":903},"2026-05-13",55.53,0.05,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":766,"transactions":9,"vwap":907},"2026-05-12",55.5,-0.75,-1.33,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":736,"transactions":9,"vwap":913},"2026-05-11",56.43,56.25,-0.639,-1.12,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":136,"percent_change":919,"volume":766,"transactions":9,"vwap":918},"2026-05-08",56.889,0.82,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":237,"percent_change":923,"volume":766,"transactions":9,"vwap":922},"2026-05-07",56.429,-0.66,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":766,"transactions":9,"vwap":926},"2026-05-06",56.806,0.977,1.75,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":730,"transactions":9,"vwap":932},"2026-05-05",55.845,55.829,0.579,1.05,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":736,"transactions":9,"vwap":938},"2026-05-04",55.205,55.25,-0.665,-1.19,{"date":942,"open":943,"high":264,"low":943,"close":264,"change":944,"percent_change":945,"volume":682,"transactions":9,"vwap":264},"2026-05-01",55.87,-0.366,-0.65,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":448,"volume":766,"transactions":9,"vwap":948},"2026-04-30",56.281,0.475,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":690,"transactions":9,"vwap":953},"2026-04-29",55.69,55.806,54.85,-0.374,-0.67,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":809,"transactions":9,"vwap":960},"2026-04-28",56.029999,56.18,-0.275,-0.49,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":293,"volume":682,"transactions":9,"vwap":965},"2026-04-27",56.455,-0.315,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":228,"percent_change":151,"volume":971,"transactions":9,"vwap":970},"2026-04-24",56.46,56.77,2200,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":766,"transactions":9,"vwap":974},"2026-04-23",56.75,-0.693,-1.21,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":81,"volume":175,"transactions":9,"vwap":980},"2026-04-22",57.73,57.443,0.081,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":736,"transactions":9,"vwap":986},"2026-04-21",57.546,57.64,57.362,-0.798,-1.37,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-20",58.3,58.16,-0.328,-0.56,1300,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":703,"transactions":9,"vwap":1000},"2026-04-17",58.52,58.62,58.488,1.038,1.81,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":424,"volume":995,"transactions":9,"vwap":1006},"2026-04-16",57.355,57.45,57.26,0.11,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":21,"percent_change":22,"volume":1014,"transactions":9,"vwap":1012},"2026-04-15",57.25,57.34,56.56,2500,{"date":1016,"open":568,"high":1012,"low":1017,"close":1018,"change":1019,"percent_change":756,"volume":1020,"transactions":9,"vwap":1018},"2026-04-14",57.18,57.285,0.225,2600,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":636,"volume":682,"transactions":9,"vwap":1023},"2026-04-13",57.060001,0.114,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":863,"volume":682,"transactions":9,"vwap":1028},"2026-04-10",56.92,56.946,0.117,{"date":1031,"open":306,"high":1032,"low":306,"close":1032,"change":1033,"percent_change":121,"volume":696,"transactions":9,"vwap":1032},"2026-04-09",56.829,0.506,{"date":1035,"open":1036,"high":1037,"low":25,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-08",49.51,56.5,56.323,1.308,2.38,11100,{"date":1043,"open":205,"high":1044,"low":205,"close":1044,"change":1045,"percent_change":1046,"volume":730,"transactions":9,"vwap":1044},"2026-04-07",55.014999,0.125,0.23,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":756,"percent_change":1052,"volume":703,"transactions":9,"vwap":1051},"2026-04-06",55.0099983,54.84,54.89,0.72,{"date":1054,"open":1055,"high":855,"low":1055,"close":1056,"change":1057,"percent_change":500,"volume":716,"transactions":9,"vwap":1056},"2026-04-02",54.265,54.5,-0.245,{"date":1059,"open":784,"high":1060,"low":784,"close":1061,"change":1062,"percent_change":1063,"volume":736,"transactions":9,"vwap":1061},"2026-04-01",54.96,54.745,0.591,1.09,{"date":1065,"open":805,"high":1066,"low":805,"close":1066,"change":1067,"percent_change":1068,"volume":682,"transactions":9,"vwap":1066},"2026-03-31",54.154,1.527,2.9,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-30",52.66,52.48,52.627,-0.316,-0.6,1100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":238,"volume":1084,"transactions":9,"vwap":1082},"2026-03-27",53.040001,53.19,52.52,52.943,-0.362,5600,{"date":1086,"open":1087,"high":1087,"low":1079,"close":1088,"change":1089,"percent_change":1090,"volume":175,"transactions":9,"vwap":1088},"2026-03-26",53.32,53.305,-0.846,-1.56,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":809,"transactions":9,"vwap":1094},"2026-03-25",54.22,54.151,1.294,2.45,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":823,"transactions":9,"vwap":1102},"2026-03-24",52.84,52.961,52.76,52.857,-0.766,-1.43,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":189,"volume":175,"transactions":9,"vwap":1109},"2026-03-23",53.27,53.83,53.623,0.871,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":736,"transactions":9,"vwap":1114},"2026-03-20",53.39,52.752,-1.157,-2.15,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":636,"volume":1123,"transactions":9,"vwap":1120},"2026-03-19",53.75,53.909,53.452,0.106,3100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":682,"transactions":9,"vwap":1127},"2026-03-18",54.305,53.803,-1.022,-1.86,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":890,"volume":703,"transactions":9,"vwap":1133},"2026-03-17",54.998,54.825,0.093,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":995,"transactions":9,"vwap":1138},"2026-03-16",54.49,54.732,0.697,1.29,{"date":1142,"open":1143,"high":797,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":703,"transactions":9,"vwap":1145},"2026-03-13",54.095001,53.995,54.035,-0.465,-0.85,{"date":1149,"open":827,"high":1150,"low":1151,"close":1056,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1056},"2026-03-12",54.78,54.29,-0.828,-1.5,19800,{"date":1156,"open":1157,"high":1157,"low":254,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-11",55.49,55.328,-0.234,-0.42,12900,{"date":1163,"open":641,"high":641,"low":1164,"close":1164,"change":1165,"percent_change":88,"volume":736,"transactions":9,"vwap":1164},"2026-03-10",55.562,0.123,{"date":1167,"open":1168,"high":685,"low":1169,"close":1170,"change":126,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-09",54.61,54.38,55.439,0.86,7300,{"date":1174,"open":235,"high":235,"low":1175,"close":1175,"change":1176,"percent_change":344,"volume":816,"transactions":9,"vwap":1175},"2026-03-06",54.969,-0.323,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":995,"transactions":9,"vwap":1181},"2026-03-05",55.43,54.99,55.292,-0.707,-1.26,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":756,"volume":690,"transactions":9,"vwap":1187},"2026-03-04",55.6,55.999,0.218,{"date":1190,"open":641,"high":641,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":690,"transactions":9,"vwap":1192},"2026-03-03",55.696,55.781,-1.529,-2.67,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":611,"percent_change":1199,"volume":995,"transactions":9,"vwap":1198},"2026-03-02",57.09,57.31,-1.51,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":816,"transactions":9,"vwap":1204},"2026-02-27",58.2,58.165,58.19,-0.408,-0.7,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":344,"volume":730,"transactions":9,"vwap":1210},"2026-02-26",58.42,58.598,-0.34,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":22,"volume":766,"transactions":9,"vwap":1214},"2026-02-25",58.938,0.057,{"date":1217,"open":1218,"high":24,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":690,"transactions":9,"vwap":1220},"2026-02-24",58.862,58.86,58.881,0.446,0.76,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":730,"transactions":9,"vwap":1226},"2026-02-23",58.51,58.435,-0.124,-0.21,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":690,"transactions":9,"vwap":1232},"2026-02-20",58.049999,58.559,0.802,1.39,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-19",57.83,57.97,57.725,57.757,-0.365,-0.63,1500,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":863,"volume":766,"transactions":9,"vwap":1246},"2026-02-18",58.122,0.119,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1008,"volume":809,"transactions":9,"vwap":1251},"2026-02-17",57.715,58.0029984,0.064,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":962,"volume":1259,"transactions":9,"vwap":1257},"2026-02-13",57.74,58.02,57.939,-0.286,1400,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":611,"volume":175,"transactions":9,"vwap":1263},"2026-02-12",58.28,58.225,-0.515,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1222,"volume":690,"transactions":9,"vwap":1269},"2026-02-11",58.83,58.85,58.74,0.445,{"date":1272,"open":1202,"high":1273,"low":1202,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-10",58.44,58.295,-0.019,-0.03,1700,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":121,"volume":809,"transactions":9,"vwap":1281},"2026-02-09",58.15,58.314,0.519,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":766,"transactions":9,"vwap":1285},"2026-02-06",57.795,0.865,1.52,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":409,"volume":816,"transactions":9,"vwap":1292},"2026-02-05",56.98,57.055,56.93,-0.202,{"date":1295,"open":1198,"high":1198,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":995,"transactions":9,"vwap":1297},"2026-02-04",57.02,57.132,-0.233,-0.41,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1008,"volume":703,"transactions":9,"vwap":1303},"2026-02-03",57.219,57.365,0.065,{"date":1306,"open":1307,"high":568,"low":1307,"close":568,"change":101,"percent_change":1308,"volume":703,"transactions":9,"vwap":568},"2026-02-02",57.16,0.93,{"date":1310,"open":1311,"high":1311,"low":1312,"close":970,"change":1313,"percent_change":1314,"volume":716,"transactions":9,"vwap":970},"2026-01-30",57.040001,56.585,-0.691,-1.2,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1242,"volume":1321,"transactions":9,"vwap":1319},"2026-01-29",57.752,56.89,57.461,-0.364,13800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":962,"volume":1328,"transactions":9,"vwap":1325},"2026-01-28",57.656,57.825,57.46,-0.282,2000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":736,"transactions":9,"vwap":1332},"2026-01-27",57.69,58.107,0.885,1.55,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":656,"percent_change":1222,"volume":816,"transactions":9,"vwap":1339},"2026-01-26",57.23,57.2,57.222,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":808,"percent_change":219,"volume":696,"transactions":9,"vwap":1343},"2026-01-23",56.41,56.792,{"date":1345,"open":1346,"high":549,"low":1347,"close":1348,"change":1349,"percent_change":801,"volume":1243,"transactions":9,"vwap":1348},"2026-01-22",56.933,56.86,56.892,0.356,{"date":1351,"open":263,"high":263,"low":1037,"close":1352,"change":1353,"percent_change":1354,"volume":690,"transactions":9,"vwap":1352},"2026-01-21",56.536,0.345,0.61,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":841,"percent_change":842,"volume":1359,"transactions":9,"vwap":1358},"2026-01-20",56.11,56.191,7200,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1293,"percent_change":1363,"volume":682,"transactions":9,"vwap":1362},"2026-01-16",56.215,-0.36,{"date":1365,"open":912,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":904,"volume":1243,"transactions":9,"vwap":1367},"2026-01-15",56.51,56.417,0.027,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1008,"percent_change":636,"volume":816,"transactions":9,"vwap":1373},"2026-01-14",56.314,56.4,56.39,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":858,"volume":682,"transactions":9,"vwap":1376},"2026-01-13",56.28,-0.343,{"date":1379,"open":1380,"high":970,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1076,"transactions":9,"vwap":1382},"2026-01-12",56.63,56.568,56.623,0.527,0.94,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":682,"transactions":9,"vwap":1387},"2026-01-09",56.096001,-0.014,-0.02,{"date":1391,"open":1357,"high":1357,"low":1357,"close":1357,"change":493,"percent_change":344,"volume":816,"transactions":9,"vwap":1357},"2026-01-08",{"date":1393,"open":1394,"high":1395,"low":461,"close":291,"change":198,"percent_change":547,"volume":995,"transactions":9,"vwap":291},"2026-01-07",56.31,56.59,{"date":1397,"open":1398,"high":1342,"low":461,"close":461,"change":1399,"percent_change":1400,"volume":816,"transactions":9,"vwap":461},"2026-01-06",56.38,0.332,0.59,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":682,"transactions":9,"vwap":1403},"2026-01-05",55.958,0.137,0.25,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":816,"transactions":9,"vwap":1410},"2026-01-02",55.88,55.75,55.821,0.447,0.81,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1228,"volume":802,"transactions":9,"vwap":1418},"2025-12-31",55.42,55.46,55.361,55.374,-0.117,{"date":1421,"open":1422,"high":670,"low":1423,"close":1423,"change":1424,"percent_change":756,"volume":716,"transactions":9,"vwap":1423},"2025-12-30",55.495,55.491,0.213,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1242,"volume":716,"transactions":9,"vwap":1430},"2025-12-29",55.29,55.33,55.17,55.278,-0.349,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":22,"volume":766,"transactions":9,"vwap":1434},"2025-12-26",55.627,0.053,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":730,"transactions":9,"vwap":1439},"2025-12-24",55.61,55.574,-0.132,-0.24,{"date":1443,"open":952,"high":1444,"low":952,"close":1444,"change":1445,"percent_change":1446,"volume":696,"transactions":9,"vwap":1444},"2025-12-23",55.706,0.181,0.33,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1045,"percent_change":1046,"volume":809,"transactions":9,"vwap":1450},"2025-12-22",55.55,55.525,{"date":1452,"open":1453,"high":1453,"low":938,"close":1454,"change":1455,"percent_change":131,"volume":736,"transactions":9,"vwap":1454},"2025-12-19",55.465,55.4,0.476,{"date":1457,"open":1458,"high":1060,"low":225,"close":1459,"change":1460,"percent_change":801,"volume":690,"transactions":9,"vwap":1459},"2025-12-18",54.919,54.924,0.342,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":730,"transactions":9,"vwap":1464},"2025-12-17",54.71,54.582,-0.153,-0.28,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1243,"transactions":9,"vwap":1471},"2025-12-16",54.753,54.805,54.735,-0.458,-0.83,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1460,"percent_change":1477,"volume":682,"transactions":9,"vwap":1476},"2025-12-15",55.193,0.62,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":809,"transactions":9,"vwap":1481},"2025-12-12",54.855,54.851,-0.605,-1.09,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":370,"volume":766,"transactions":9,"vwap":1486},"2025-12-11",55.456,0.157,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":1277,"transactions":9,"vwap":1491},"2025-12-10",55.18,55.299,55.09,0.178,0.32,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":175,"transactions":9,"vwap":1498},"2025-12-09",54.9,55.121,0.039,0.07,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":237,"percent_change":238,"volume":809,"transactions":9,"vwap":1504},"2025-12-08",54.98,55.082001,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1363,"volume":1511,"transactions":9,"vwap":1509},"2025-12-05",55.67,54.23,55.459,-0.201,1600,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":730,"transactions":9,"vwap":1515},"2025-12-04",55.648,55.66,0.245,0.44,{"date":1519,"open":669,"high":1520,"low":669,"close":687,"change":1521,"percent_change":1522,"volume":703,"transactions":9,"vwap":687},"2025-12-03",55.504,-0.175,-0.31,{"date":1524,"open":706,"high":706,"low":706,"close":706,"change":1525,"percent_change":106,"volume":802,"transactions":9,"vwap":706},"2025-12-02",0.133,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1441,"volume":995,"transactions":9,"vwap":1529},"2025-12-01",50.49,55.457,-0.133,{"date":1532,"open":1533,"high":706,"low":1533,"close":706,"change":1534,"percent_change":500,"volume":682,"transactions":9,"vwap":706},"2025-11-28",55.54,-0.252,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1308,"volume":1540,"transactions":9,"vwap":1538},"2025-11-26",55.592,55.842,0.514,1900,{"date":1542,"open":1543,"high":1454,"low":1543,"close":1158,"change":1544,"percent_change":80,"volume":1076,"transactions":9,"vwap":1158},"2025-11-25",55.049999,0.186,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":51,"volume":690,"transactions":9,"vwap":1548},"2025-11-24",54.94,55.142,0.269,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":867,"volume":809,"transactions":9,"vwap":1552},"2025-11-21",54.873,-0.077,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":908,"volume":816,"transactions":9,"vwap":1557},"2025-11-20",55.524,54.95,-0.415,{"date":1560,"open":699,"high":699,"low":699,"close":699,"change":1561,"percent_change":1562,"volume":730,"transactions":9,"vwap":699},"2025-11-19",0.073,0.13,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1181,"change":1567,"percent_change":1568,"volume":175,"transactions":9,"vwap":1181},"2025-11-18",55.161,55.349,-0.121,-0.22,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":730,"transactions":9,"vwap":1571},"2025-11-17",55.413,-0.383,-0.69,{"date":1575,"open":647,"high":1576,"low":647,"close":1577,"change":1578,"percent_change":44,"volume":716,"transactions":9,"vwap":1577},"2025-11-14",56.0099983,55.796,0.264,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":690,"transactions":9,"vwap":1583},"2025-11-13",55.73,55.78,55.532,-0.304,-0.54,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":808,"volume":690,"transactions":9,"vwap":1590},"2025-11-12",55.789,55.93,55.836,-0.054,{"date":1593,"open":476,"high":476,"low":476,"close":476,"change":1270,"percent_change":715,"volume":682,"transactions":9,"vwap":476},"2025-11-11",{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":766,"transactions":9,"vwap":1596},"2025-11-10",55.445,0.488,0.89,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":900,"percent_change":393,"volume":809,"transactions":9,"vwap":1601},"2025-11-07",54.957,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":416,"percent_change":962,"volume":1607,"transactions":9,"vwap":1606},"2025-11-06",54.87,54.69,54.795,2900,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":432,"volume":766,"transactions":9,"vwap":1610},"2025-11-05",55.064999,0.52,{"date":1613,"open":671,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1160,"volume":1618,"transactions":9,"vwap":1616},"2025-11-04",54.63,54.47,54.545,-0.23,3800,{"date":1620,"open":819,"high":1621,"low":819,"close":1621,"change":1622,"percent_change":524,"volume":730,"transactions":9,"vwap":1621},"2025-11-03",54.775,0.229,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":409,"percent_change":1628,"volume":802,"transactions":9,"vwap":1627},"2025-10-31",54.505,54.59,54.546,-0.64,{"date":1630,"open":954,"high":1631,"low":1050,"close":1631,"change":1632,"percent_change":1633,"volume":1076,"transactions":9,"vwap":1631},"2025-10-30",54.896,-0.456,-0.82,{"date":1635,"open":1636,"high":1186,"low":1637,"close":1637,"change":1638,"percent_change":868,"volume":690,"transactions":9,"vwap":1637},"2025-10-29",55.57,55.352,-0.138,{"date":1640,"open":745,"high":1157,"low":745,"close":1157,"change":1641,"percent_change":151,"volume":816,"transactions":9,"vwap":1157},"2025-10-28",0.023,{"date":1643,"open":1416,"high":1644,"low":1454,"close":1645,"change":1646,"percent_change":756,"volume":1328,"transactions":9,"vwap":1645},"2025-10-27",55.51,55.467,0.216,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":619,"volume":682,"transactions":9,"vwap":1649},"2025-10-24",55.251,-0.064,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":424,"percent_change":80,"volume":809,"transactions":9,"vwap":1654},"2025-10-23",55.080002,55.315,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":587,"volume":730,"transactions":9,"vwap":1658},"2025-10-22",55.063,55.125,0.372,{"date":1661,"open":872,"high":872,"low":1469,"close":1469,"change":1662,"percent_change":1663,"volume":1259,"transactions":9,"vwap":1469},"2025-10-21",-0.577,-1.04,{"date":1665,"open":1666,"high":1666,"low":1428,"close":1428,"change":1667,"percent_change":1668,"volume":736,"transactions":9,"vwap":1428},"2025-10-20",55.355,0.481,0.88,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1400,"volume":696,"transactions":9,"vwap":1672},"2025-10-17",54.68,54.849,0.324,{"date":1675,"open":1626,"high":827,"low":1676,"close":1676,"change":1677,"percent_change":95,"volume":703,"transactions":9,"vwap":1676},"2025-10-16",54.525,0.275,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1171,"volume":730,"transactions":9,"vwap":1681},"2025-10-15",54.235,54.25,0.465,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":735,"volume":696,"transactions":9,"vwap":1686},"2025-10-14",53.86,53.785,-0.155,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":766,"transactions":9,"vwap":1690},"2025-10-13",53.94,0.835,1.57,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1277,"transactions":9,"vwap":1696},"2025-10-10",54.216,53.105,-0.96,-1.78,{"date":1700,"open":1055,"high":1055,"low":1701,"close":1702,"change":619,"percent_change":1568,"volume":1540,"transactions":9,"vwap":1702},"2025-10-09",54.0050011,54.064999,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":603,"volume":995,"transactions":9,"vwap":1708},"2025-10-08",54.19,54.28,54.092999,54.185,0.203,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":540,"volume":696,"transactions":9,"vwap":1713},"2025-10-07",54.133,53.982,-0.143,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":766,"transactions":9,"vwap":1717},"2025-10-06",54.125,0.085,0.16,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":736,"transactions":9,"vwap":1724},"2025-10-03",54.15,53.931,54.040001,0.031,0.06,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":362,"volume":1243,"transactions":9,"vwap":1731},"2025-10-02",54.12,54.33,54.0089989,-0.216,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":793,"volume":1076,"transactions":9,"vwap":1737},"2025-10-01",54.32,54.55,54.225,0.155,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1228,"volume":690,"transactions":9,"vwap":1743},"2025-09-30",54.11,54.014999,54.07,-0.115,{"date":1746,"open":1747,"high":1748,"low":1708,"close":1708,"change":1749,"percent_change":1750,"volume":1277,"transactions":9,"vwap":1708},"2025-09-29",54.3,54.37,-0.006,-0.01,{"date":1752,"open":1743,"high":1093,"low":1753,"close":1754,"change":1755,"percent_change":393,"volume":1756,"transactions":9,"vwap":1754},"2025-09-26",53.92,54.191,0.161,8100,{"date":1758,"open":1759,"high":205,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-25",54.09,54.029999,-1.114,-2.02,3400,{"date":1765,"open":1398,"high":1398,"low":1766,"close":1767,"change":1768,"percent_change":851,"volume":1769,"transactions":9,"vwap":1767},"2025-09-24",55.12,55.144,-0.039,3700,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1327,"percent_change":72,"volume":730,"transactions":9,"vwap":1773},"2025-09-23",55.27,55.183,{"date":1775,"open":1776,"high":1453,"low":1776,"close":1453,"change":1777,"percent_change":1778,"volume":175,"transactions":9,"vwap":1453},"2025-09-22",55.386,-0.085,-0.15,{"date":1780,"open":706,"high":1507,"low":1449,"close":1449,"change":1781,"percent_change":379,"volume":1014,"transactions":9,"vwap":1449},"2025-09-19",0.018,{"date":1783,"open":670,"high":1583,"low":1157,"close":1583,"change":493,"percent_change":1784,"volume":1243,"transactions":9,"vwap":1583},"2025-09-18",-0.59,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":88,"volume":995,"transactions":9,"vwap":1789},"2025-09-17",55.91,56.17,55.862,0.122,{"date":1792,"open":1507,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":524,"volume":1797,"transactions":9,"vwap":1795},"2025-09-16",56.32,55.483,55.74,0.235,9200,{"date":1799,"open":1157,"high":1186,"low":1157,"close":1800,"change":1801,"percent_change":158,"volume":1511,"transactions":9,"vwap":1800},"2025-09-15",55.505,0.303,{"date":1803,"open":686,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":219,"volume":690,"transactions":9,"vwap":1805},"2025-09-12",55.34,55.202,-0.097,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1491,"change":1811,"percent_change":37,"volume":1812,"transactions":9,"vwap":1491},"2025-09-11",55.215,56.36,0.319,10600,{"date":1814,"open":244,"high":244,"low":1503,"close":1503,"change":1815,"percent_change":101,"volume":736,"transactions":9,"vwap":1503},"2025-09-10",0.288,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1046,"volume":703,"transactions":9,"vwap":1819},"2025-09-09",54.74,54.692,0.127,{"date":1822,"open":671,"high":827,"low":1823,"close":1824,"change":1825,"percent_change":95,"volume":1014,"transactions":9,"vwap":1824},"2025-09-08",54.41,54.565,0.278,{"date":1827,"open":790,"high":790,"low":1828,"close":1829,"change":1830,"percent_change":603,"volume":730,"transactions":9,"vwap":1829},"2025-09-05",54.284,54.287,0.205,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":479,"volume":716,"transactions":9,"vwap":1834},"2025-09-04",53.97,54.082001,-0.068,{"date":1837,"open":1722,"high":1722,"low":1722,"close":1722,"change":1045,"percent_change":1046,"volume":766,"transactions":9,"vwap":1722},"2025-09-03",{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":478,"percent_change":867,"volume":730,"transactions":9,"vwap":1841},"2025-09-02",53.84,54.025002,{"date":1843,"open":796,"high":796,"low":796,"close":796,"change":1844,"percent_change":1845,"volume":682,"transactions":9,"vwap":796},"2025-08-29",-0.534,-0.98,{"date":1847,"open":204,"high":1848,"low":204,"close":1848,"change":1849,"percent_change":1850,"volume":682,"transactions":9,"vwap":1848},"2025-08-28",54.634,0.328,0.6,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":409,"volume":730,"transactions":9,"vwap":1854},"2025-08-27",54.16,54.306,-0.189,{"date":1857,"open":1858,"high":671,"low":849,"close":1859,"change":1860,"percent_change":1861,"volume":1259,"transactions":9,"vwap":1859},"2025-08-26",54.473,54.495,-0.259,-0.47,{"date":1863,"open":1050,"high":1050,"low":1864,"close":1864,"change":1865,"percent_change":1242,"volume":766,"transactions":9,"vwap":1864},"2025-08-25",54.754,-0.346,{"date":1867,"open":1543,"high":1868,"low":1543,"close":1869,"change":1870,"percent_change":664,"volume":703,"transactions":9,"vwap":1869},"2025-08-22",55.24,55.099998,0.367,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":470,"volume":766,"transactions":9,"vwap":1873},"2025-08-21",54.733,-0.177,{"date":1876,"open":1051,"high":1180,"low":1051,"close":1877,"change":1796,"percent_change":656,"volume":175,"transactions":9,"vwap":1877},"2025-08-20",54.91,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1228,"volume":730,"transactions":9,"vwap":1881},"2025-08-19",54.86,54.675,-0.113,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":682,"transactions":9,"vwap":1885},"2025-08-18",54.788,0.313,0.57,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":809,"transactions":9,"vwap":1891},"2025-08-15",54.485,54.475,0.045,0.08,{"date":1895,"open":1896,"high":1615,"low":1897,"close":1898,"change":1899,"percent_change":945,"volume":1076,"transactions":9,"vwap":1898},"2025-08-14",54.46,54.42,54.43,-0.355,{"date":1901,"open":1604,"high":1604,"low":1902,"close":1902,"change":863,"percent_change":603,"volume":730,"transactions":9,"vwap":1902},"2025-08-13",54.785,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1222,"volume":766,"transactions":9,"vwap":1905},"2025-08-12",54.575,0.41,{"date":1908,"open":796,"high":1093,"low":796,"close":1909,"change":695,"percent_change":408,"volume":690,"transactions":9,"vwap":1909},"2025-08-11",54.165,{"date":1911,"open":790,"high":790,"low":1912,"close":1912,"change":1913,"percent_change":409,"volume":730,"transactions":9,"vwap":1912},"2025-08-08",54.275,-0.19,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1494,"percent_change":1400,"volume":703,"transactions":9,"vwap":1917},"2025-08-07",54.4,54.465,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1755,"percent_change":393,"volume":809,"transactions":9,"vwap":1921},"2025-08-06",54.056,54.145,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":95,"volume":809,"transactions":9,"vwap":1925},"2025-08-05",53.9,53.984,0.273,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1405,"volume":682,"transactions":9,"vwap":1929},"2025-08-04",53.711,0.136,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1750,"volume":690,"transactions":9,"vwap":1935},"2025-08-01",53.65,53.67,53.575,-0.005,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1206,"volume":175,"transactions":9,"vwap":1941},"2025-07-31",53.742,53.79,53.58,-0.375,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1160,"percent_change":1946,"volume":766,"transactions":9,"vwap":1945},"2025-07-30",53.955,-0.77,{"date":1948,"open":1949,"high":1137,"low":1730,"close":1950,"change":1951,"percent_change":1951,"volume":1277,"transactions":9,"vwap":1950},"2025-07-29",54.403,54.375,0,{"date":1953,"open":1954,"high":1954,"low":1730,"close":1950,"change":1955,"percent_change":1956,"volume":995,"transactions":9,"vwap":1950},"2025-07-28",54.64,-0.575,-1.05,{"date":1958,"open":1959,"high":1049,"low":1959,"close":1557,"change":1960,"percent_change":1299,"volume":730,"transactions":9,"vwap":1557},"2025-07-25",54.948,-0.224,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":908,"volume":682,"transactions":9,"vwap":1963},"2025-07-24",55.174,-0.416,{"date":1966,"open":706,"high":706,"low":706,"close":706,"change":1967,"percent_change":1968,"volume":766,"transactions":9,"vwap":706},"2025-07-23",0.544,0.99,{"date":1970,"open":1971,"high":1971,"low":740,"close":740,"change":1768,"percent_change":851,"volume":703,"transactions":9,"vwap":740},"2025-07-22",55.16,{"date":1973,"open":739,"high":834,"low":1974,"close":1974,"change":1790,"percent_change":88,"volume":736,"transactions":9,"vwap":1974},"2025-07-21",55.084999,{"date":1976,"open":1977,"high":1977,"low":872,"close":1978,"change":1979,"percent_change":440,"volume":1076,"transactions":9,"vwap":1978},"2025-07-18",55.055,54.963,-0.212,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":276,"volume":766,"transactions":9,"vwap":1982},"2025-07-17",55.175,-0.045,{"date":1985,"open":1974,"high":1986,"low":1974,"close":1986,"change":1987,"percent_change":1988,"volume":703,"transactions":9,"vwap":1986},"2025-07-16",55.22,0.36,0.66,{"date":1990,"open":862,"high":1991,"low":1880,"close":1880,"change":1726,"percent_change":1008,"volume":1511,"transactions":9,"vwap":1880},"2025-07-15",55.029999,{"date":1993,"open":196,"high":196,"low":196,"close":196,"change":540,"percent_change":1861,"volume":730,"transactions":9,"vwap":196},"2025-07-14",{"date":1995,"open":1869,"high":1869,"low":1996,"close":1996,"change":344,"percent_change":1663,"volume":682,"transactions":9,"vwap":1996},"2025-07-11",55.060001,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":1778,"percent_change":416,"volume":1607,"transactions":9,"vwap":2000},"2025-07-10",55.35,55.64,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-09",57.82,55.68,55.79,-2.017,-3.49,7800,{"date":2010,"open":1636,"high":2011,"low":1533,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-08",57.807,2.277,4.1,5300,{"date":2016,"open":1515,"high":2017,"low":187,"close":903,"change":1075,"percent_change":2018,"volume":2014,"transactions":9,"vwap":903},"2025-07-07",56.778,-1.07,{"date":2020,"open":476,"high":2021,"low":476,"close":2021,"change":44,"percent_change":1171,"volume":1084,"transactions":9,"vwap":2021},"2025-07-03",56.13,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":88,"volume":2027,"transactions":9,"vwap":2025},"2025-07-02",55.44,55.65,0.12,3000,{"date":2029,"open":2030,"high":903,"low":2030,"close":903,"change":247,"percent_change":2031,"volume":816,"transactions":9,"vwap":903},"2025-07-01",55.45,0.56,{"date":2033,"open":1049,"high":1999,"low":712,"close":1986,"change":867,"percent_change":868,"volume":2027,"transactions":9,"vwap":1986},"2025-06-30",{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":393,"volume":696,"transactions":9,"vwap":2036},"2025-06-27",55.36,0.167,{"date":2039,"open":835,"high":835,"low":1476,"close":1476,"change":2040,"percent_change":1276,"volume":690,"transactions":9,"vwap":1476},"2025-06-26",-0.017,{"date":2042,"open":2043,"high":1804,"low":2043,"close":2044,"change":1008,"percent_change":636,"volume":1076,"transactions":9,"vwap":2044},"2025-06-25",55.182,55.21,{"date":2046,"open":1991,"high":1429,"low":1991,"close":1869,"change":715,"percent_change":2047,"volume":809,"transactions":9,"vwap":1869},"2025-06-24",1.47,{"date":2049,"open":2050,"high":1747,"low":2050,"close":1747,"change":479,"percent_change":1441,"volume":682,"transactions":9,"vwap":1747},"2025-06-23",54.14,{"date":2052,"open":1137,"high":1137,"low":1898,"close":1898,"change":735,"percent_change":209,"volume":730,"transactions":9,"vwap":1898},"2025-06-20",{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":111,"percent_change":1522,"volume":766,"transactions":9,"vwap":2055},"2025-06-18",54.72,{"date":2057,"open":2058,"high":1051,"low":2058,"close":1051,"change":2059,"percent_change":2060,"volume":809,"transactions":9,"vwap":1051},"2025-06-17",54.77,-0.432,-0.78,{"date":2062,"open":670,"high":670,"low":2063,"close":2063,"change":1460,"percent_change":1477,"volume":682,"transactions":9,"vwap":2063},"2025-06-16",55.322,{"date":2065,"open":2066,"high":1503,"low":2066,"close":1503,"change":440,"percent_change":1573,"volume":730,"transactions":9,"vwap":1503},"2025-06-13",54.92,{"date":2068,"open":1490,"high":907,"low":1490,"close":2036,"change":379,"percent_change":904,"volume":1511,"transactions":9,"vwap":2036},"2025-06-12",{"date":2070,"open":1428,"high":1428,"low":1428,"close":1428,"change":2071,"percent_change":2072,"volume":766,"transactions":9,"vwap":1428},"2025-06-11",0.143,0.26,{"date":2074,"open":2044,"high":187,"low":2075,"close":2075,"change":1487,"percent_change":793,"volume":971,"transactions":9,"vwap":2075},"2025-06-10",55.187,{"date":2077,"open":1543,"high":1543,"low":1051,"close":1991,"change":88,"percent_change":2078,"volume":730,"transactions":9,"vwap":1991},"2025-06-09",0.4,{"date":2080,"open":225,"high":225,"low":225,"close":225,"change":714,"percent_change":715,"volume":809,"transactions":9,"vwap":225},"2025-06-06",{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":1494,"volume":995,"transactions":9,"vwap":2085},"2025-06-05",54.272,54.44,54.373,0.173,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2026,"percent_change":88,"volume":766,"transactions":9,"vwap":2089},"2025-06-04",54.2,{"date":2091,"open":2092,"high":797,"low":2093,"close":2094,"change":1778,"percent_change":1466,"volume":690,"transactions":9,"vwap":2094},"2025-06-03",54.049999,54.0099983,54.080002,{"date":2096,"open":2097,"high":1508,"low":2097,"close":1508,"change":393,"percent_change":2031,"volume":809,"transactions":9,"vwap":1508},"2025-06-02",53.95,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1206,"percent_change":2101,"volume":766,"transactions":9,"vwap":2100},"2025-05-30",53.93,-1.28,{"date":2103,"open":1614,"high":1614,"low":1614,"close":1614,"change":2104,"percent_change":890,"volume":766,"transactions":9,"vwap":1614},"2025-05-29",0.09,{"date":2106,"open":2107,"high":2107,"low":671,"close":671,"change":500,"percent_change":1633,"volume":809,"transactions":9,"vwap":671},"2025-05-28",54.637,{"date":2109,"open":827,"high":1180,"low":827,"close":1180,"change":276,"percent_change":1778,"volume":730,"transactions":9,"vwap":1180},"2025-05-27",{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2116,"volume":703,"transactions":9,"vwap":2113},"2025-05-23",54.765,55.07,54.744,0.585,1.07,{"date":2118,"open":2119,"high":2058,"low":1890,"close":1890,"change":2120,"percent_change":2121,"volume":1277,"transactions":9,"vwap":1890},"2025-05-22",54.621,-0.525,-0.95,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1049,"change":1405,"percent_change":136,"volume":891,"transactions":9,"vwap":1049},"2025-05-21",55.102,55.23,54.65,{"date":2128,"open":1818,"high":1877,"low":2129,"close":195,"change":1299,"percent_change":2130,"volume":2131,"transactions":9,"vwap":195},"2025-05-20",54.715,-0.74,2400,{"date":2133,"open":1429,"high":1429,"low":1429,"close":1429,"change":22,"percent_change":689,"volume":682,"transactions":9,"vwap":1429},"2025-05-19",{"date":2135,"open":2113,"high":2113,"low":2113,"close":2113,"change":219,"percent_change":493,"volume":682,"transactions":9,"vwap":2113},"2025-05-16",{"date":2137,"open":938,"high":938,"low":2066,"close":938,"change":393,"percent_change":158,"volume":809,"transactions":9,"vwap":938},"2025-05-15",{"date":2139,"open":2140,"high":2140,"low":1604,"close":1557,"change":2141,"percent_change":2142,"volume":1076,"transactions":9,"vwap":1557},"2025-05-14",55.0089989,0.5,0.92,{"date":2144,"open":2145,"high":204,"low":881,"close":881,"change":734,"percent_change":735,"volume":690,"transactions":9,"vwap":881},"2025-05-13",54.606,{"date":2147,"open":2148,"high":1168,"low":2148,"close":1168,"change":2149,"percent_change":2150,"volume":690,"transactions":9,"vwap":1168},"2025-05-12",54.493,0.999,1.86,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":1682,"percent_change":131,"volume":995,"transactions":9,"vwap":2154},"2025-05-09",53.48,53.611,53.36,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":858,"volume":730,"transactions":9,"vwap":2159},"2025-05-08",53.080002,53.146,-0.324,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":816,"transactions":9,"vwap":2165},"2025-05-07",53.6,53.772,53.47,-0.624,-1.15,{"date":2169,"open":1702,"high":2170,"low":1702,"close":2170,"change":2171,"percent_change":540,"volume":690,"transactions":9,"vwap":2170},"2025-05-06",54.094002,-0.142,{"date":2173,"open":2174,"high":1056,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1076,"transactions":9,"vwap":2175},"2025-05-05",54.21,54.236,0.346,0.64,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":766,"transactions":9,"vwap":2180},"2025-05-02",53.89,1.016,1.92,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":1568,"volume":766,"transactions":9,"vwap":2185},"2025-05-01",52.874,-0.116,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":58,"volume":730,"transactions":9,"vwap":2190},"2025-04-30",52.74,52.99,0.238,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1114,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1114},"2025-04-29",52.85,52.97,52.68,0.197,0.37,8900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":51,"volume":696,"transactions":9,"vwap":2203},"2025-04-28",52.4,52.555,52.26,0.255,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":540,"percent_change":962,"volume":766,"transactions":9,"vwap":2209},"2025-04-25",52.084999,52.3,{"date":180,"open":2211,"high":2212,"low":2211,"close":2213,"change":1008,"percent_change":863,"volume":1243,"transactions":9,"vwap":2213},52.45,52.57,52.56]