[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QABA":3,"stock-historical-QABA":28,"homepage-market-summary":2385},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QABA","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 NASDAQ ABA Community Bank Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2113,1.434,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},64.85,65.28,65.2187,-0.3687,-0.57,1301.39737,70.66,51.9,13225.340410513943,69,4343,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},49.9,19045,6951260.443039,27.41,"2025-04-24",[39,42,51,61,70,80,90,99,110,121,130,139,149,160,170,180,189,199,209,217,227,238,248,257,266,277,288,298,307,315,323,334,344,355,365,376,387,398,408,418,429,439,449,460,470,480,490,499,507,517,527,536,546,557,567,577,587,597,605,616,627,637,643,650,658,665,673,681,687,693,700,707,714,721,726,734,742,749,757,764,770,777,784,791,795,802,808,816,822,830,838,846,853,859,865,872,879,886,895,902,908,916,923,928,934,940,948,955,960,968,974,980,986,991,996,1000,1007,1014,1018,1023,1029,1033,1039,1045,1051,1058,1064,1070,1076,1080,1086,1095,1100,1107,1114,1120,1126,1134,1141,1146,1151,1156,1162,1169,1175,1182,1189,1196,1203,1208,1214,1220,1227,1235,1240,1246,1251,1257,1264,1269,1276,1283,1288,1293,1298,1303,1311,1318,1324,1330,1334,1341,1349,1355,1362,1368,1374,1380,1386,1392,1399,1405,1412,1418,1422,1429,1435,1440,1445,1451,1457,1464,1471,1476,1482,1487,1491,1497,1502,1507,1514,1520,1525,1531,1537,1540,1546,1551,1556,1559,1564,1570,1575,1580,1586,1590,1597,1602,1610,1615,1622,1629,1637,1643,1649,1654,1659,1665,1671,1678,1685,1692,1699,1706,1712,1719,1725,1729,1733,1737,1742,1747,1754,1761,1768,1773,1779,1784,1793,1799,1806,1811,1818,1824,1830,1835,1838,1841,1845,1850,1856,1860,1863,1866,1871,1876,1881,1884,1889,1892,1897,1901,1905,1912,1917,1921,1927,1930,1936,1940,1945,1950,1957,1962,1967,1971,1976,1982,1986,1989,1997,2000,2007,2012,2014,2020,2022,2030,2036,2043,2047,2053,2059,2063,2067,2073,2077,2081,2084,2090,2096,2102,2105,2111,2113,2117,2122,2125,2130,2135,2141,2147,2153,2159,2166,2171,2178,2184,2190,2196,2204,2210,2215,2219,2223,2230,2235,2243,2247,2253,2258,2263,2267,2272,2278,2284,2289,2293,2297,2299,2304,2309,2312,2319,2323,2327,2333,2337,2342,2348,2355,2360,2367,2372,2379],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},49,65.0543,{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":21,"volume":48,"transactions":49,"vwap":50},"2026-10-05",65.4,65.48,65.14,-0.3733,1824.3182,44,65.284,{"date":52,"open":53,"high":54,"low":46,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",65.59,65.7,65.592,0.8304,1.28,1631.0152,47,65.3713,{"date":62,"open":63,"high":64,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",63.36,64.7616,0.5549,0.86,4287.989931,57,64.2415,{"date":71,"open":72,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",64.75,63.95,64.2067,-0.4175,-0.65,2272.92573,56,64.1335,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",65.3,64.33,64.6242,-0.6338,-0.97,9155.9052,160,64.8815,{"date":91,"open":92,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":49,"vwap":98},"2026-09-28",65.3687,65.75,65.258,-0.783,-1.19,2177.2662,65.4613,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",66.06,66.09,66.035,66.041,0.5175,0.79,717.046866,32,66.0879,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",65.25,65.63,64.93,65.5235,0.2349,0.36,6647.856549,96,65.3213,{"date":122,"open":103,"high":103,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",65.27,65.2886,-0.7467,-1.13,2094.1362,67,65.5245,{"date":131,"open":132,"high":132,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",67.07,66.0353,-0.5311,-0.8,3577.5292,55,66.1924,{"date":140,"open":141,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",66.98,66.525,66.5664,-0.3036,-0.45,8107.8022,60,66.7051,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",66.3,66.925,66.27,66.87,-0.0754,-0.11,117932.8702,79,66.3079,{"date":161,"open":141,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",67.175,66.94,66.9454,-0.0277,-0.04,5159.0542,70,66.9844,{"date":171,"open":172,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",67.29,66.25,66.9731,-0.926,-1.36,847.23461,36,66.5427,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":166,"volume":186,"transactions":187,"vwap":188},"2026-09-15",68.05,67.76,67.8991,-0.024,2422.5292,41,67.9326,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-14",67.47,68.07,67.9231,0.2732,0.4,13105.1722,75,67.8268,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-11",67.351,67.6499,67.26,0.1774,0.26,1604.5412,46,67.495,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",67.4725,0.4316,0.64,444.055314,72,66.9859,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",67.025,67.0409,66.721,-0.6989,-1.03,2481.0952,62,66.9546,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",68.2,68.29,67.7,67.7398,-0.8836,-1.29,10044.4152,98,68.0886,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",67.57,68.73,68.6234,0.5106,0.75,26294.8472,136,68.4594,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",68.115,68.1128,0.5262,0.78,325.4072,43,68.1274,{"date":258,"open":259,"high":183,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",67.24,67.5866,1.3633,2.06,1542.727986,50,67.5877,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",66.8,67.1001,66.05,66.2233,-0.7705,-1.15,22179.61535,158,66.5231,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",66.9401,67.135,66.93,66.9938,-0.5915,-0.88,8965.190125,157,66.991,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",67.9531,67.56,67.5853,0.0007,0,2201.5472,51,67.5892,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":78,"vwap":306},"2026-08-27",67.4,67.62,67.5846,-0.0852,-0.13,1544.4882,67.473,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":49,"vwap":314},"2026-08-26",67.845,67.6698,0.0324,0.05,2086.4882,67.7256,{"date":316,"open":183,"high":183,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":318},"2026-08-25",67.53,67.6374,-0.3385,-0.5,2482.607326,82,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",68.49,68.68,67.97,67.9759,-0.0437,-0.06,40055.2701,97,68.1551,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",67.95,68.0196,67.78,0.0802,0.12,3569.2649,65,67.7991,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-20",67.72,68,67.5,67.9394,0.0164,0.02,28269.4882,95,67.8298,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",68.97,67.92,67.923,-1.5271,-2.2,11089.6992,133,68.2416,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-18",69.8,70.22,69.275,69.4501,-0.3437,-0.49,27295.2592,198,69.6174,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-17",70.1,70.17,69.72,69.7938,-0.482,-0.69,6911.50367,109,69.9456,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-14",70.46,70.51,70.165,70.2758,0.0493,0.07,13228.666882,163,70.3343,{"date":399,"open":389,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",70.55,70.12,70.2265,0.3224,0.46,21117.4682,151,70.2557,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-12",69.43,69.9799,69.9041,0.4757,0.69,15900.423465,129,69.6807,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-11",69.1,69.55,68.94,69.4284,0.7608,1.11,22860.6412,115,69.2896,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":372,"volume":436,"transactions":437,"vwap":438},"2026-08-10",68.81,69.015,68.3201,68.6676,-0.3383,25355.9552,132,68.7097,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",69.35,68.7,69.0059,-0.3624,-0.52,2741.3432,74,68.9647,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",70.16,70.23,69.28,69.3683,-0.6005,-0.86,7756.0112,116,69.5439,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-05",70.07,70.32,69.9688,-0.3387,-0.48,4763.7802,78,70.1217,{"date":471,"open":472,"high":23,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",69.96,69.88,70.3075,0.532,0.76,11814.863381,111,70.3968,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",69.66,70.01,69.7755,0.7552,1.09,6402.4672,103,69.899,{"date":491,"open":422,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":488,"vwap":498},"2026-07-31",69.08,68.87,69.0203,0.0758,0.11,5804.5452,68.9985,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":76,"volume":505,"transactions":26,"vwap":506},"2026-07-30",69.565,69.6,68.9445,-0.4498,12468.4616,69.4456,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",69.625,69.87,69.3943,-0.2089,-0.3,10824.99093,104,69.6081,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",69.18,69.64,69.6032,1.2139,1.77,5748.1896,76,69.4727,{"date":528,"open":529,"high":530,"low":230,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":158,"vwap":535},"2026-07-27",68.71,68.75,68.3893,0.1615,0.24,23955.2836,68.4854,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",67.68,68.6,68.2278,0.7312,1.08,17064.9566,149,68.4429,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",66.99,67.51,66.51,67.4966,-0.2991,-0.44,17010.2836,102,66.8869,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",68.34,67.515,67.7957,-0.5054,-0.74,7890.396795,87,67.8844,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",68.06,68.3011,67.4601,-0.0316,-0.05,6028.411,91,67.9979,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",68.92,68.1418,68.3327,-0.4557,-0.66,10624.3508,184,68.4492,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":246,"vwap":596},"2026-07-17",69.24,69.57,68.485849,68.7884,-1.1288,-1.61,9618.4748,68.8055,{"date":598,"open":599,"high":378,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":437,"vwap":604},"2026-07-16",68.21,69.9172,1.9128,2.81,5795.985,69.5939,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-15",67.44,68.43,67.408977,68.0044,0.7505,1.12,11401.525159,81,67.7691,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-14",67.37,67.4901,67.18,67.2539,-0.112,-0.17,6281.88,139,67.2998,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":187,"vwap":636},"2026-07-13",67.14,67.417009,67.115,67.3659,0.1959,0.29,1151.528,67.2716,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":533,"percent_change":117,"volume":642,"transactions":9,"vwap":640},"2026-07-10",67.12,67.17,66.91,4800,{"date":644,"open":645,"high":620,"low":646,"close":281,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":281},"2026-07-09",66.88,66.82,0.99,1.5,2300,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",67.010002,65.72,65.94,-1.4,-2.08,2900,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",68.11,67.34,-0.53,-0.78,2600,{"date":666,"open":301,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",67.99,67.54,67.87,0.21,0.31,7500,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",68.24,67.42,67.66,-0.94,-1.37,1600,{"date":682,"open":683,"high":431,"low":300,"close":539,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":539},"2026-07-01",67.49,1.31,1.95,13500,{"date":688,"open":689,"high":676,"low":620,"close":172,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":172},"2026-06-30",67.2,0.17,0.25,3100,{"date":694,"open":695,"high":695,"low":696,"close":639,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":639},"2026-06-29",67.28,66.66,-0.28,-0.42,10000,{"date":701,"open":702,"high":703,"low":704,"close":300,"change":414,"percent_change":705,"volume":706,"transactions":9,"vwap":300},"2026-06-26",66.84,67.55,66.68,1.03,3700,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":692,"transactions":9,"vwap":711},"2026-06-25",66.4,66.72,66.71,0.15,0.23,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":612,"volume":720,"transactions":9,"vwap":718},"2026-06-24",66.089996,66.74,66.56,0.74,15200,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":486,"percent_change":725,"volume":649,"transactions":9,"vwap":724},"2026-06-23",65.31,65.82,1.68,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":476,"volume":733,"transactions":9,"vwap":731},"2026-06-22",64.8,64.9,64.55,64.73,0.49,24400,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",64.61,64.059998,64.24,0.56,0.88,17100,{"date":743,"open":46,"high":46,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",63.26,63.68,-1.12,-1.73,48700,{"date":750,"open":751,"high":752,"low":753,"close":728,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":728},"2026-06-16",64.68,64.82,64.53,0.27,0.42,7100,{"date":758,"open":759,"high":760,"low":753,"close":753,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-06-15",65.95,66.26,-1.27,-1.93,7400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":57,"volume":756,"transactions":9,"vwap":768},"2026-06-12",65.16,65.87,65.8,0.83,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":671,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-11",65.080002,64.28,64.97,0.48,7900,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":66,"volume":783,"transactions":9,"vwap":781},"2026-06-10",64.3,65.029999,64.66,0.55,14100,{"date":785,"open":72,"high":786,"low":787,"close":788,"change":244,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-09",64.88,63.93,64.11,1.18,4500,{"date":792,"open":793,"high":794,"low":793,"close":63,"change":671,"percent_change":732,"volume":680,"transactions":9,"vwap":63},"2026-06-08",63.32,63.56,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",62.79,63.049999,0.33,0.53,3000,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":664,"transactions":9,"vwap":805},"2026-06-04",61.63,62.72,1.79,2.94,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-03",61.26,61.39,60.93,-1.49,-2.39,3300,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":647,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-02",61.33,62.42,1.61,3900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-01",61.75,61.029999,61.43,-0.95,-1.52,2200,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-29",62.54,62.33,62.38,0.04,0.06,1400,{"date":839,"open":840,"high":834,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",61.91,61.7,62.34,0.1,0.16,6600,{"date":847,"open":797,"high":797,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-27",62.17,62.24,-0.56,-0.89,1800,{"date":854,"open":833,"high":855,"low":833,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-26",62.8,0.7,1.13,6500,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":351,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-22",62.37,62.099998,0.03,900,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":634,"volume":871,"transactions":9,"vwap":868},"2026-05-21",61.41,62.080002,61.27,0.18,28300,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",60.56,61.9,1.22,2.01,5500,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":864,"transactions":9,"vwap":883},"2026-05-19",60.76,60.89,60.68,-0.22,-0.36,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-18",60.83,60.95,60.79,60.9,1.02,1.7,2100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":563,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-15",60.7,59.73,59.88,-1.22,2700,{"date":903,"open":891,"high":904,"low":905,"close":905,"change":906,"percent_change":244,"volume":907,"transactions":9,"vwap":905},"2026-05-14",60.94,60.62,0.45,1200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":273,"volume":915,"transactions":9,"vwap":913},"2026-05-13",60.28,60.32,60.09,60.17,-0.7,1700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":445,"volume":922,"transactions":9,"vwap":920},"2026-05-12",61.6,60.040001,60.87,-0.32,15100,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":746,"percent_change":927,"volume":706,"transactions":9,"vwap":926},"2026-05-11",62.23,61.19,-1.8,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":836,"percent_change":843,"volume":933,"transactions":9,"vwap":932},"2026-05-08",62.29,62.4,62.31,800,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":662,"volume":939,"transactions":9,"vwap":937},"2026-05-07",62.21,62.25,-0.33,300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":782,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-06",62.84,62.95,62.43,62.58,0.89,1900,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":801,"transactions":9,"vwap":952},"2026-05-05",61.95,62.16,62.029999,0.91,1.49,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":655,"volume":933,"transactions":9,"vwap":958},"2026-05-04",61.2,61.12,-0.87,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-01",61.57,62.22,61.99,0.32,0.52,1300,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":837,"transactions":9,"vwap":971},"2026-04-30",60.8,61.67,0.58,0.95,{"date":975,"open":932,"high":932,"low":976,"close":977,"change":978,"percent_change":979,"volume":837,"transactions":9,"vwap":977},"2026-04-29",61.049999,61.09,-1.47,-2.35,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":775,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-28",62.3,62.56,0.77,2000,{"date":987,"open":988,"high":868,"low":988,"close":868,"change":946,"percent_change":989,"volume":990,"transactions":9,"vwap":868},"2026-04-27",61.38,1.45,1100,{"date":992,"open":993,"high":993,"low":976,"close":926,"change":994,"percent_change":995,"volume":837,"transactions":9,"vwap":926},"2026-04-24",61.87,-0.72,-1.16,{"date":997,"open":998,"high":840,"low":998,"close":840,"change":782,"percent_change":999,"volume":901,"transactions":9,"vwap":840},"2026-04-23",61.5,0.9,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":697,"percent_change":145,"volume":1006,"transactions":9,"vwap":1005},"2026-04-22",61.69,61.79,61.24,61.36,2800,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",62.76,61.64,-1.05,-1.67,400,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":394,"percent_change":496,"volume":990,"transactions":9,"vwap":1017},"2026-04-20",63.02,62.69,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":954,"percent_change":1022,"volume":907,"transactions":9,"vwap":1021},"2026-04-17",63.15,62.62,2.44,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":894,"transactions":9,"vwap":1026},"2026-04-16",61.52,61.13,-0.39,-0.63,{"date":1030,"open":1003,"high":1003,"low":1031,"close":1025,"change":1032,"percent_change":1027,"volume":894,"transactions":9,"vwap":1025},"2026-04-15",61.07,-0.24,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1035,"change":1037,"percent_change":1038,"volume":692,"transactions":9,"vwap":1035},"2026-04-14",61.76,61.93,-0.02,-0.03,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":690,"percent_change":1044,"volume":947,"transactions":9,"vwap":1042},"2026-04-13",61.18,61.78,61.11,0.28,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":223,"volume":990,"transactions":9,"vwap":1049},"2026-04-10",61.71,61.72,61.61,-0.64,{"date":1052,"open":1053,"high":1054,"low":1053,"close":937,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":937},"2026-04-09",61.060001,62.44,0.97,1.58,6200,{"date":1059,"open":1026,"high":841,"low":958,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-08",61.28,1.57,2.63,3800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":680,"transactions":9,"vwap":1067},"2026-04-07",59.34,59.71,0.13,0.22,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":800,"percent_change":999,"volume":1075,"transactions":9,"vwap":1073},"2026-04-06",58.98,59.58,58.81,3200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":870,"percent_change":671,"volume":837,"transactions":9,"vwap":1079},"2026-04-02",57.94,59.049999,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":542,"volume":649,"transactions":9,"vwap":1084},"2026-04-01",58.78,59.27,58.87,0.63,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",58.2,58.36,57.82,58.24,0.87,1.52,3600,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":906,"percent_change":106,"volume":1063,"transactions":9,"vwap":1099},"2026-03-30",57.22,57.63,57.37,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":135,"percent_change":1106,"volume":837,"transactions":9,"vwap":1105},"2026-03-27",57.27,57.35,56.83,56.92,-1.39,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":884,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-26",57.44,57.79,57.72,-0.38,6300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1078,"change":351,"percent_change":863,"volume":1119,"transactions":9,"vwap":1078},"2026-03-25",57.99,58.14,57.71,4100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":799,"volume":815,"transactions":9,"vwap":1124},"2026-03-24",57.91,58.15,57.92,0.19,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-23",58.09,58.82,57.73,1.27,2.25,25800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":513,"percent_change":662,"volume":1140,"transactions":9,"vwap":1139},"2026-03-20",56.33,56.58,56.16,56.46,11600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":244,"percent_change":1145,"volume":915,"transactions":9,"vwap":1144},"2026-03-19",55.65,56.76,1.34,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1106,"volume":657,"transactions":9,"vwap":1149},"2026-03-18",56.35,56.0099983,-0.79,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":513,"percent_change":662,"volume":915,"transactions":9,"vwap":1155},"2026-03-17",56.9,56.97,56.8,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":852,"transactions":9,"vwap":1159},"2026-03-16",57.47,57.099998,0.35,0.62,{"date":1163,"open":1109,"high":1109,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-13",56.67,56.75,-0.1,-0.18,9000,{"date":1170,"open":1149,"high":1171,"low":1172,"close":1173,"change":1167,"percent_change":921,"volume":1174,"transactions":9,"vwap":1173},"2026-03-12",56.94,55.9,56.85,18400,{"date":1176,"open":1165,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":678,"volume":1181,"transactions":9,"vwap":1179},"2026-03-11",57.15,56.7,57.029999,-0.54,39800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1037,"volume":1075,"transactions":9,"vwap":1187},"2026-03-10",57.2,58.48,57.11,57.57,-0.01,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":885,"volume":1119,"transactions":9,"vwap":1194},"2026-03-09",56.37,57.6,55.93,57.58,-0.21,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1110,"change":223,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1110},"2026-03-06",57.39,57.87,56.6,-1.75,41400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1129,"change":851,"percent_change":813,"volume":1207,"transactions":9,"vwap":1129},"2026-03-05",59.07,58.43,9900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1067,"change":533,"percent_change":195,"volume":1213,"transactions":9,"vwap":1067},"2026-03-04",59.87,59.99,59.54,10100,{"date":1215,"open":1091,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":698,"volume":815,"transactions":9,"vwap":1218},"2026-03-03",59.57,58.099998,59.47,-0.25,{"date":1221,"open":1123,"high":1222,"low":1122,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-02",59.81,59.72,0.98,1.67,18500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-27",60.18,58.5,58.74,-2.76,-4.49,16700,{"date":1236,"open":1237,"high":1237,"low":1238,"close":998,"change":1069,"percent_change":117,"volume":1239,"transactions":9,"vwap":998},"2026-02-26",61.68,60.84,16000,{"date":1241,"open":1242,"high":1060,"low":1243,"close":1060,"change":1244,"percent_change":1245,"volume":783,"transactions":9,"vwap":1060},"2026-02-25",60.47,60.46,1.26,2.1,{"date":1247,"open":1229,"high":1229,"low":1248,"close":1249,"change":394,"percent_change":340,"volume":1250,"transactions":9,"vwap":1249},"2026-02-24",59.64,60.02,13900,{"date":1252,"open":834,"high":834,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1213,"transactions":9,"vwap":1254},"2026-02-23",59.75,59.95,-2.72,-4.34,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":972,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-20",61.86,62.68,62.67,0.93,5400,{"date":1265,"open":1266,"high":1267,"low":841,"close":1267,"change":884,"percent_change":1268,"volume":894,"transactions":9,"vwap":1267},"2026-02-19",61.92,62.09,-0.35,{"date":1270,"open":1271,"high":1272,"low":932,"close":932,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":932},"2026-02-18",62.81,63.029999,-0.47,-0.75,19100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":691,"percent_change":195,"volume":1282,"transactions":9,"vwap":1281},"2026-02-17",62.53,63.11,62.52,62.78,16500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1278,"change":1161,"percent_change":30,"volume":686,"transactions":9,"vwap":1278},"2026-02-13",61.96,62.59,61.53,{"date":1289,"open":797,"high":1290,"low":1291,"close":840,"change":372,"percent_change":1150,"volume":1292,"transactions":9,"vwap":840},"2026-02-12",62.94,61.37,8500,{"date":1294,"open":1295,"high":1295,"low":849,"close":931,"change":1028,"percent_change":1296,"volume":1297,"transactions":9,"vwap":931},"2026-02-11",63.82,-1,5700,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1272,"change":663,"percent_change":900,"volume":1302,"transactions":9,"vwap":1272},"2026-02-10",63.84,62.88,38800,{"date":1304,"open":738,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-09",64.25,63.7,63.81,-0.2,-0.31,8400,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":892,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-06",63.64,64.14,64.010002,1.62,4300,{"date":1319,"open":1320,"high":63,"low":1321,"close":1322,"change":1166,"percent_change":1323,"volume":815,"transactions":9,"vwap":1322},"2026-02-05",63.27,62.36,62.99,-0.16,{"date":1325,"open":1326,"high":1313,"low":1327,"close":1327,"change":953,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-04",63.22,63.09,1.46,18600,{"date":1331,"open":1332,"high":1333,"low":1004,"close":1333,"change":414,"percent_change":612,"volume":878,"transactions":9,"vwap":1333},"2026-02-03",62.15,62.18,{"date":1335,"open":1336,"high":1002,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-02",61.17,61.49,1.36,2.26,4900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":166,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-30",60.029999,60.25,59.7,60.13,-0.07,10900,{"date":1350,"open":1351,"high":913,"low":1352,"close":913,"change":857,"percent_change":1353,"volume":1354,"transactions":9,"vwap":913},"2026-01-29",59.82,59.2,1.91,10700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":21,"volume":1340,"transactions":9,"vwap":1360},"2026-01-28",59.080002,59.21,59,59.040001,-0.34,{"date":1363,"open":1364,"high":1364,"low":1083,"close":1365,"change":1366,"percent_change":351,"volume":1367,"transactions":9,"vwap":1365},"2026-01-27",59.76,59.38,0.01,4700,{"date":1369,"open":1358,"high":1370,"low":1371,"close":1372,"change":1068,"percent_change":1069,"volume":1373,"transactions":9,"vwap":1372},"2026-01-26",59.49,58.66,59.37,9500,{"date":1375,"open":1376,"high":1376,"low":1357,"close":1377,"change":1378,"percent_change":1379,"volume":642,"transactions":9,"vwap":1377},"2026-01-23",61.4,59.24,-2.3,-3.74,{"date":1381,"open":1382,"high":963,"low":1382,"close":1383,"change":1384,"percent_change":739,"volume":1385,"transactions":9,"vwap":1383},"2026-01-22",61.34,61.54,0.34,47800,{"date":1387,"open":1388,"high":957,"low":1388,"close":957,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":957},"2026-01-21",60.2,2.69,4.6,9300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1075,"transactions":9,"vwap":1396},"2026-01-20",58.29,58.96,58.51,-0.73,-1.23,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1377,"change":1268,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1377},"2026-01-16",59.55,59.16,-0.59,5600,{"date":1406,"open":1407,"high":1067,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-15",58.95,59.59,1.24,2.13,15300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":984,"percent_change":1145,"volume":1417,"transactions":9,"vwap":1415},"2026-01-14",57.55,58.35,57.46,8200,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1194,"change":884,"percent_change":1112,"volume":699,"transactions":9,"vwap":1194},"2026-01-13",58,57.49,{"date":1423,"open":1424,"high":1128,"low":1111,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-12",58.02,57.8,-0.58,-0.99,8000,{"date":1430,"open":1352,"high":1352,"low":1431,"close":1432,"change":1433,"percent_change":1011,"volume":1434,"transactions":9,"vwap":1432},"2026-01-09",58.27,58.38,-0.62,5800,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1359,"change":57,"percent_change":1439,"volume":1006,"transactions":9,"vwap":1359},"2026-01-08",57.45,59.23,2.22,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1111,"change":938,"percent_change":21,"volume":1444,"transactions":9,"vwap":1111},"2026-01-07",58.0099983,57.25,10600,{"date":1446,"open":1416,"high":1447,"low":1448,"close":1449,"change":965,"percent_change":782,"volume":1450,"transactions":9,"vwap":1449},"2026-01-06",58.11,57.34,58.049999,9200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1130,"change":1455,"percent_change":877,"volume":1456,"transactions":9,"vwap":1130},"2026-01-05",56.98,58.23,1.14,11100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1347,"percent_change":1463,"volume":1234,"transactions":9,"vwap":1462},"2026-01-02",56.36,56.87,56.02,56.59,-0.12,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":553,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-31",57.12,56.57,56.66,-0.77,14900,{"date":1472,"open":1473,"high":1443,"low":68,"close":1159,"change":553,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1159},"2025-12-30",57.18,-0.76,8300,{"date":1477,"open":1122,"high":1449,"low":1478,"close":1479,"change":445,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-29",57.51,57.54,-0.9,10200,{"date":1483,"open":1117,"high":1117,"low":1484,"close":1485,"change":1166,"percent_change":623,"volume":1486,"transactions":9,"vwap":1485},"2025-12-26",57.86,58.060001,3400,{"date":1488,"open":1485,"high":1489,"low":1485,"close":1490,"change":1347,"percent_change":1463,"volume":1119,"transactions":9,"vwap":1490},"2025-12-24",58.22,58.16,{"date":1492,"open":1493,"high":1494,"low":1128,"close":1454,"change":1495,"percent_change":1397,"volume":1496,"transactions":9,"vwap":1454},"2025-12-23",58.64,58.73,-0.43,5900,{"date":1498,"open":1499,"high":1500,"low":1493,"close":1371,"change":1166,"percent_change":623,"volume":1501,"transactions":9,"vwap":1371},"2025-12-22",59.099998,59.17,5200,{"date":1503,"open":1504,"high":1504,"low":1396,"close":1505,"change":994,"percent_change":1506,"volume":664,"transactions":9,"vwap":1505},"2025-12-19",59.48,58.76,-1.21,{"date":1508,"open":1509,"high":1216,"low":1510,"close":1504,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1504},"2025-12-18",59.56,59.25,0.3,0.51,17400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1037,"percent_change":1038,"volume":790,"transactions":9,"vwap":1519},"2025-12-17",59.26,59.67,59.060001,59.18,{"date":1521,"open":1522,"high":1523,"low":1359,"close":1352,"change":1323,"percent_change":1524,"volume":894,"transactions":9,"vwap":1352},"2025-12-16",59.3,59.36,-0.27,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1523,"change":205,"percent_change":1530,"volume":915,"transactions":9,"vwap":1523},"2025-12-15",59.33,59.44,59.22,0.44,{"date":1532,"open":1533,"high":1358,"low":1534,"close":1499,"change":1535,"percent_change":1536,"volume":1063,"transactions":9,"vwap":1499},"2025-12-12",59.12,58.8,-0.61,-1.02,{"date":1538,"open":1539,"high":1343,"low":1539,"close":1067,"change":533,"percent_change":195,"volume":1340,"transactions":9,"vwap":1067},"2025-12-11",59.15,{"date":1541,"open":1109,"high":1542,"low":1109,"close":1218,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1218},"2025-12-10",59.68,1.9,3.3,14300,{"date":1547,"open":1447,"high":1548,"low":1549,"close":1187,"change":1347,"percent_change":1463,"volume":1550,"transactions":9,"vwap":1187},"2025-12-09",58.25,57.52,30300,{"date":1552,"open":1553,"high":1554,"low":1187,"close":1555,"change":691,"percent_change":1530,"volume":1297,"transactions":9,"vwap":1555},"2025-12-08",57.59,57.84,57.64,{"date":1557,"open":1421,"high":1479,"low":1448,"close":1198,"change":1195,"percent_change":885,"volume":1558,"transactions":9,"vwap":1198},"2025-12-05",37200,{"date":1560,"open":1479,"high":1561,"low":1562,"close":1192,"change":312,"percent_change":1563,"volume":1094,"transactions":9,"vwap":1192},"2025-12-04",57.62,57.3,0.09,{"date":1565,"open":1566,"high":1414,"low":1566,"close":1414,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1414},"2025-12-03",56.49,1.15,2.04,11900,{"date":1571,"open":1572,"high":68,"low":1573,"close":1573,"change":1219,"percent_change":553,"volume":1574,"transactions":9,"vwap":1573},"2025-12-02",56.53,56.4,27600,{"date":1576,"open":1137,"high":1155,"low":1137,"close":1577,"change":775,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-01",56.65,0.85,9100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1013,"transactions":9,"vwap":1583},"2025-11-28",56.55,56.17,-0.29,-0.51,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1139,"change":1524,"percent_change":466,"volume":657,"transactions":9,"vwap":1139},"2025-11-26",56.38,56.69,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1486,"transactions":9,"vwap":1594},"2025-11-25",55.47,56.91,56.73,1.53,2.77,{"date":1598,"open":1599,"high":1600,"low":137,"close":1601,"change":1037,"percent_change":166,"volume":649,"transactions":9,"vwap":1601},"2025-11-24",55.080002,55.36,55.2,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1501,"transactions":9,"vwap":1607},"2025-11-21",54.44,55.55,54.26,55.22,1.84,3.45,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1188,"percent_change":1037,"volume":664,"transactions":9,"vwap":1614},"2025-11-20",54.18,54.5,53.38,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":117,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-19",53.51,52.95,53.39,0.68,8100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":755,"percent_change":1628,"volume":1006,"transactions":9,"vwap":1627},"2025-11-18",52.92,53.2,52.85,53.029999,0.8,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":762,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-17",54.3,54.39,52.48,52.61,-3.54,26000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1068,"percent_change":533,"volume":1373,"transactions":9,"vwap":1642},"2025-11-14",53.97,54.69,53.77,54.54,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":372,"percent_change":851,"volume":649,"transactions":9,"vwap":1648},"2025-11-13",54.89,55.029999,54.25,54.41,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":156,"percent_change":1308,"volume":776,"transactions":9,"vwap":1653},"2025-11-12",55.19,55.63,54.9,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":713,"percent_change":755,"volume":1636,"transactions":9,"vwap":1658},"2025-11-11",54.81,55.18,55.0099983,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":634,"percent_change":800,"volume":1213,"transactions":9,"vwap":1664},"2025-11-10",54.74,55.02,54.31,54.78,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":782,"percent_change":892,"volume":1670,"transactions":9,"vwap":1668},"2025-11-07",54.07,54.49,53.78,6800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":445,"percent_change":827,"volume":1677,"transactions":9,"vwap":1676},"2025-11-06",54.34,54.36,53.81,53.94,21400,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":740,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-05",53.66,54.6,54.46,1.64,11500,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1166,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-04",53.23,53.65,53.58,-0.19,11400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":670,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-03",53.11,53.68,53.07,0.39,18300,{"date":1700,"open":1701,"high":1617,"low":1702,"close":1703,"change":1704,"percent_change":697,"volume":1705,"transactions":9,"vwap":1703},"2025-10-31",53.31,52.82,53.47,-0.15,118200,{"date":1707,"open":1708,"high":1606,"low":1709,"close":1710,"change":312,"percent_change":1563,"volume":1711,"transactions":9,"vwap":1710},"2025-10-30",53.79,53.59,53.62,38500,{"date":1713,"open":1640,"high":1714,"low":1715,"close":1716,"change":273,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-29",54.95,53.25,53.57,-2.1,8900,{"date":1720,"open":1721,"high":1722,"low":1648,"close":1723,"change":1167,"percent_change":938,"volume":1724,"transactions":9,"vwap":1723},"2025-10-28",54.58,54.83,54.72,15600,{"date":1726,"open":1727,"high":1728,"low":1661,"close":1653,"change":1463,"percent_change":884,"volume":1621,"transactions":9,"vwap":1653},"2025-10-27",55.27,55.39,{"date":1730,"open":1723,"high":1731,"low":1732,"close":1662,"change":1055,"percent_change":806,"volume":1434,"transactions":9,"vwap":1662},"2025-10-24",55.040001,54.68,{"date":1734,"open":1612,"high":1673,"low":1735,"close":1736,"change":1167,"percent_change":938,"volume":1297,"transactions":9,"vwap":1736},"2025-10-23",53.85,54.049999,{"date":1738,"open":1604,"high":1739,"low":1740,"close":1740,"change":330,"percent_change":156,"volume":1741,"transactions":9,"vwap":1740},"2025-10-22",54.64,54.23,49200,{"date":1743,"open":1639,"high":1744,"low":1639,"close":1745,"change":1746,"percent_change":205,"volume":642,"transactions":9,"vwap":1745},"2025-10-21",54.38,54.29,0.14,{"date":1748,"open":1749,"high":1750,"low":1625,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-20",53.37,54.15,1.2,2.27,11000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1618,"change":984,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1618},"2025-10-17",52.75,53.09,52.38,1.48,403600,{"date":1762,"open":1763,"high":1763,"low":24,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-16",54.37,52.18,-3.01,-5.45,28700,{"date":1769,"open":1178,"high":1178,"low":1770,"close":1651,"change":1506,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1651},"2025-10-15",55.099998,-2.15,229000,{"date":1774,"open":1775,"high":1467,"low":1775,"close":1573,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1573},"2025-10-14",54.61,1.72,3.15,6000,{"date":1780,"open":1781,"high":1732,"low":1782,"close":1732,"change":1783,"percent_change":806,"volume":1348,"transactions":9,"vwap":1732},"2025-10-13",54.56,54.0099983,0.96,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-10",55.92,56.15,53.61,53.72,-1.96,-3.52,161800,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":698,"percent_change":1274,"volume":1798,"transactions":9,"vwap":1797},"2025-10-09",56.21,55.48,55.68,75700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":884,"percent_change":1027,"volume":1805,"transactions":9,"vwap":1804},"2025-10-08",56.18,56.39,56.049999,56.099998,27800,{"date":1807,"open":1468,"high":1159,"low":1808,"close":1809,"change":1268,"percent_change":1433,"volume":1810,"transactions":9,"vwap":1809},"2025-10-07",56.3,56.32,17900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1164,"change":1816,"percent_change":486,"volume":1817,"transactions":9,"vwap":1164},"2025-10-06",56.61,57.19,56.2,0.61,20700,{"date":1819,"open":1820,"high":1821,"low":1461,"close":1822,"change":1823,"percent_change":1620,"volume":821,"transactions":9,"vwap":1822},"2025-10-03",56.22,56.43,56.060001,0.38,{"date":1825,"open":1826,"high":1172,"low":1827,"close":1797,"change":1828,"percent_change":1219,"volume":1829,"transactions":9,"vwap":1797},"2025-10-02",55.83,55.3,-0.14,50000,{"date":1831,"open":1786,"high":1786,"low":1832,"close":1833,"change":938,"percent_change":1403,"volume":1834,"transactions":9,"vwap":1833},"2025-10-01",55.53,55.82,24100,{"date":1836,"open":1191,"high":1572,"low":1652,"close":1787,"change":1167,"percent_change":921,"volume":1837,"transactions":9,"vwap":1787},"2025-09-30",154900,{"date":1839,"open":1144,"high":1144,"low":1815,"close":1136,"change":914,"percent_change":1398,"volume":1840,"transactions":9,"vwap":1136},"2025-09-29",99500,{"date":1842,"open":1843,"high":1549,"low":1844,"close":1179,"change":1068,"percent_change":713,"volume":1456,"transactions":9,"vwap":1179},"2025-09-26",57.14,56.99,{"date":1846,"open":1847,"high":1848,"low":1813,"close":1153,"change":1495,"percent_change":1274,"volume":1849,"transactions":9,"vwap":1153},"2025-09-25",56.74,57.049999,72700,{"date":1851,"open":1194,"high":1852,"low":1853,"close":1854,"change":1323,"percent_change":697,"volume":1855,"transactions":9,"vwap":1854},"2025-09-24",57.78,57.23,57.33,36100,{"date":1857,"open":1111,"high":1489,"low":1437,"close":1421,"change":304,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1421},"2025-09-23",-0.23,40500,{"date":1861,"open":1194,"high":1561,"low":1103,"close":1561,"change":553,"percent_change":1474,"volume":1862,"transactions":9,"vwap":1561},"2025-09-22",15500,{"date":1864,"open":1371,"high":1371,"low":1442,"close":1485,"change":86,"percent_change":1865,"volume":692,"transactions":9,"vwap":1485},"2025-09-19",-1.64,{"date":1867,"open":1424,"high":1868,"low":1869,"close":1868,"change":893,"percent_change":1870,"volume":1057,"transactions":9,"vwap":1868},"2025-09-18",59.029999,57.97,2.97,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1854,"change":755,"percent_change":719,"volume":1875,"transactions":9,"vwap":1854},"2025-09-17",57.080002,58.59,100400,{"date":1877,"open":1453,"high":1878,"low":1879,"close":1593,"change":850,"percent_change":86,"volume":1880,"transactions":9,"vwap":1593},"2025-09-16",57.040001,56.5,121500,{"date":1882,"open":1124,"high":1124,"low":1883,"close":1158,"change":145,"percent_change":663,"volume":1348,"transactions":9,"vwap":1158},"2025-09-15",57.41,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1124,"change":1112,"percent_change":76,"volume":1888,"transactions":9,"vwap":1124},"2025-09-12",58.3,57.7,12200,{"date":1890,"open":1852,"high":1886,"low":1891,"close":1886,"change":117,"percent_change":1161,"volume":1475,"transactions":9,"vwap":1886},"2025-09-11",57.74,{"date":1893,"open":1894,"high":1123,"low":1895,"close":1078,"change":573,"percent_change":1896,"volume":706,"transactions":9,"vwap":1078},"2025-09-10",58.13,57.88,-0.09,{"date":1898,"open":1371,"high":1371,"low":1116,"close":1116,"change":1535,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1116},"2025-09-09",-1.04,2400,{"date":1902,"open":1088,"high":1903,"low":1123,"close":1904,"change":1746,"percent_change":533,"volume":1501,"transactions":9,"vwap":1904},"2025-09-08",58.69,58.6,{"date":1906,"open":1907,"high":1907,"low":1548,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-05",59.51,58.46,-0.55,-0.93,13700,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1628,"percent_change":1916,"volume":1119,"transactions":9,"vwap":1915},"2025-09-04",58.080002,59.0099983,1.37,{"date":1918,"open":1919,"high":1919,"low":1895,"close":1920,"change":304,"percent_change":884,"volume":1486,"transactions":9,"vwap":1920},"2025-09-03",58.7,58.21,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":921,"percent_change":1909,"volume":1926,"transactions":9,"vwap":1924},"2025-09-02",58.33,58.34,57.75,5000,{"date":1928,"open":1929,"high":1079,"low":1371,"close":1371,"change":1690,"percent_change":921,"volume":790,"transactions":9,"vwap":1371},"2025-08-29",58.85,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1929,"change":884,"percent_change":1935,"volume":1263,"transactions":9,"vwap":1929},"2025-08-28",58.89,58.91,58.58,-0.37,{"date":1937,"open":1938,"high":1516,"low":1938,"close":1205,"change":1160,"percent_change":1939,"volume":1404,"transactions":9,"vwap":1205},"2025-08-27",58.65,0.6,{"date":1941,"open":1124,"high":1942,"low":1124,"close":1943,"change":1944,"percent_change":612,"volume":672,"transactions":9,"vwap":1943},"2025-08-26",58.83,58.72,0.65,{"date":1946,"open":1548,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":914,"volume":815,"transactions":9,"vwap":1948},"2025-08-25",58.32,58.07,-0.41,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1185,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1185},"2025-08-22",56.12,58.52,2.74,4.92,240700,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":304,"percent_change":1858,"volume":680,"transactions":9,"vwap":1961},"2025-08-21",55.51,55.86,55.74,{"date":1963,"open":1193,"high":1193,"low":1964,"close":1965,"change":1125,"percent_change":1384,"volume":1966,"transactions":9,"vwap":1965},"2025-08-20",55.57,55.87,13400,{"date":1968,"open":1969,"high":1804,"low":1143,"close":1797,"change":573,"percent_change":1896,"volume":1970,"transactions":9,"vwap":1797},"2025-08-19",55.81,22300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1384,"percent_change":1816,"volume":1317,"transactions":9,"vwap":1974},"2025-08-18",55.33,55.73,55.12,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1728,"change":1980,"percent_change":1981,"volume":1475,"transactions":9,"vwap":1728},"2025-08-15",56.23,55.29,-0.98,-1.74,{"date":1983,"open":1984,"high":1191,"low":1985,"close":1191,"change":1858,"percent_change":1949,"volume":1691,"transactions":9,"vwap":1191},"2025-08-14",55.79,55.75,{"date":1987,"open":1988,"high":1200,"low":1988,"close":1200,"change":1262,"percent_change":1225,"volume":907,"transactions":9,"vwap":1200},"2025-08-13",55.95,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-12",54,55.69,55.67,2.08,3.88,12000,{"date":1998,"open":1669,"high":1669,"low":1999,"close":1709,"change":1188,"percent_change":1037,"volume":1900,"transactions":9,"vwap":1709},"2025-08-11",53.56,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":892,"volume":1075,"transactions":9,"vwap":2005},"2025-08-08",53.43,53.69,53.36,53.6,0.54,{"date":2008,"open":1667,"high":1667,"low":2009,"close":2010,"change":662,"percent_change":1427,"volume":2011,"transactions":9,"vwap":2010},"2025-08-07",53.02,53.060001,14700,{"date":2013,"open":1669,"high":1669,"low":1689,"close":1709,"change":1584,"percent_change":1180,"volume":1006,"transactions":9,"vwap":1709},"2025-08-06",{"date":2015,"open":1675,"high":2016,"low":2017,"close":2016,"change":1069,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-05",53.88,52.98,0.41,86600,{"date":2021,"open":1757,"high":1789,"low":1757,"close":1680,"change":1816,"percent_change":1567,"volume":1456,"transactions":9,"vwap":1680},"2025-08-04",{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-01",53.73,52.63,53.049999,-1.08,-2,82000,{"date":2031,"open":1781,"high":2032,"low":1991,"close":2033,"change":1909,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-31",54.57,54.13,-1.01,50800,{"date":2037,"open":2038,"high":2039,"low":1648,"close":1732,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1732},"2025-07-30",55.71,55.8,-0.83,-1.5,114500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1959,"change":1426,"percent_change":223,"volume":901,"transactions":9,"vwap":1959},"2025-07-29",56.31,55.31,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":670,"percent_change":1823,"volume":1496,"transactions":9,"vwap":2052},"2025-07-28",55.94,56.14,55.85,56.09,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1524,"percent_change":466,"volume":2058,"transactions":9,"vwap":2057},"2025-07-25",55.98,55.42,55.88,97500,{"date":2060,"open":1466,"high":1466,"low":2061,"close":1787,"change":746,"percent_change":1790,"volume":2062,"transactions":9,"vwap":1787},"2025-07-24",56.029999,258400,{"date":2064,"open":1883,"high":1883,"low":2065,"close":1102,"change":573,"percent_change":1896,"volume":2066,"transactions":9,"vwap":1102},"2025-07-23",56.86,40400,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1037,"percent_change":1038,"volume":2072,"transactions":9,"vwap":2071},"2025-07-22",57.13,57.66,57.32,46300,{"date":2074,"open":2075,"high":1128,"low":2071,"close":1448,"change":351,"percent_change":863,"volume":2076,"transactions":9,"vwap":1448},"2025-07-21",57.67,13800,{"date":2078,"open":2079,"high":1199,"low":1873,"close":2071,"change":573,"percent_change":1896,"volume":2080,"transactions":9,"vwap":2071},"2025-07-18",57.76,46100,{"date":2082,"open":1468,"high":2083,"low":1468,"close":1099,"change":953,"percent_change":820,"volume":1778,"transactions":9,"vwap":1099},"2025-07-17",57.48,{"date":2085,"open":2039,"high":2086,"low":2087,"close":1139,"change":404,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1139},"2025-07-16",56.56,55.4,0.82,4400,{"date":2091,"open":2092,"high":2092,"low":78,"close":78,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":78},"2025-07-15",57.65,-1.94,-3.35,218000,{"date":2097,"open":2098,"high":1078,"low":1443,"close":1078,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1078},"2025-07-14",57.38,1.04,1.83,22600,{"date":2103,"open":1177,"high":1184,"low":1153,"close":1153,"change":284,"percent_change":828,"volume":2104,"transactions":9,"vwap":1153},"2025-07-11",63600,{"date":2106,"open":2107,"high":2108,"low":2107,"close":1852,"change":1384,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1852},"2025-07-10",57.29,57.98,0.59,176100,{"date":2112,"open":1925,"high":1925,"low":1466,"close":1109,"change":1037,"percent_change":1038,"volume":1718,"transactions":9,"vwap":1109},"2025-07-09",{"date":2114,"open":2098,"high":2115,"low":2098,"close":1416,"change":782,"percent_change":1055,"volume":2116,"transactions":9,"vwap":1416},"2025-07-08",57.93,21500,{"date":2118,"open":2119,"high":1484,"low":2120,"close":1593,"change":1426,"percent_change":2034,"volume":2121,"transactions":9,"vwap":1593},"2025-07-07",57.24,56.68,49800,{"date":2123,"open":1561,"high":1199,"low":1421,"close":1421,"change":800,"percent_change":1262,"volume":2124,"transactions":9,"vwap":1421},"2025-07-03",167100,{"date":2126,"open":1795,"high":1873,"low":2127,"close":2128,"change":66,"percent_change":1595,"volume":2129,"transactions":9,"vwap":2128},"2025-07-02",56.07,56.96,26200,{"date":2131,"open":1736,"high":2132,"low":2133,"close":1804,"change":1543,"percent_change":2134,"volume":845,"transactions":9,"vwap":1804},"2025-07-01",56.47,53.89,3.51,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1858,"percent_change":698,"volume":642,"transactions":9,"vwap":2140},"2025-06-30",54.62,54.85,54.16,54.2,{"date":2142,"open":1613,"high":2143,"low":2144,"close":2145,"change":351,"percent_change":835,"volume":2146,"transactions":9,"vwap":2145},"2025-06-27",54.77,54.080002,54.43,24200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1648,"change":1092,"percent_change":1316,"volume":2152,"transactions":9,"vwap":1648},"2025-06-26",53.33,54.47,53.13,25100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":513,"percent_change":850,"volume":1470,"transactions":9,"vwap":2158},"2025-06-25",53.64,53.74,53.42,53.54,{"date":2160,"open":2161,"high":1606,"low":1641,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-24",53.99,53.84,0.5,0.94,7000,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":1338,"percent_change":2170,"volume":1475,"transactions":9,"vwap":2169},"2025-06-23",51.62,53.34,2.62,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1044,"percent_change":2006,"volume":2177,"transactions":9,"vwap":2176},"2025-06-20",52.0099983,52.13,51.63,51.98,19300,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":1511,"percent_change":972,"volume":2183,"transactions":9,"vwap":2182},"2025-06-18",51.25,52.07,51.7,36600,{"date":2185,"open":2186,"high":2187,"low":2180,"close":2188,"change":372,"percent_change":678,"volume":2189,"transactions":9,"vwap":2188},"2025-06-17",51.5,51.81,51.4,34600,{"date":2191,"open":2192,"high":2025,"low":2193,"close":2194,"change":1323,"percent_change":1309,"volume":2195,"transactions":9,"vwap":2194},"2025-06-16",52.51,51.76,51.89,66200,{"date":2197,"open":2198,"high":2199,"low":2176,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-06-13",52.5,52.66,52.049999,-1.32,-2.47,128500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1749,"change":1704,"percent_change":697,"volume":2209,"transactions":9,"vwap":1749},"2025-06-12",52.97,53.41,52.9,58600,{"date":2211,"open":2140,"high":2212,"low":2213,"close":2213,"change":1535,"percent_change":126,"volume":2214,"transactions":9,"vwap":2213},"2025-06-11",54.4,53.52,122800,{"date":2216,"open":1695,"high":2217,"low":2218,"close":2033,"change":1939,"percent_change":612,"volume":1428,"transactions":9,"vwap":2033},"2025-06-10",54.21,53.67,{"date":2220,"open":2221,"high":1669,"low":2221,"close":2222,"change":2018,"percent_change":984,"volume":1063,"transactions":9,"vwap":2222},"2025-06-09",53.27,53.53,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":2229,"volume":1057,"transactions":9,"vwap":2226},"2025-06-06",52.88,53.12,52.6,1.21,2.33,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":304,"percent_change":1219,"volume":894,"transactions":9,"vwap":2234},"2025-06-05",51.88,52.22,51.91,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-04",52.09,52.29,52.040001,-0.71,-1.35,13200,{"date":2244,"open":2245,"high":2246,"low":2245,"close":1756,"change":106,"percent_change":1093,"volume":1263,"transactions":9,"vwap":1756},"2025-06-03",52,52.87,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":583,"percent_change":2252,"volume":1075,"transactions":9,"vwap":2251},"2025-06-02",51.74,52.16,51.96,-1.25,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":1323,"percent_change":513,"volume":680,"transactions":9,"vwap":2257},"2025-05-30",52.52,52.79,52.62,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":799,"percent_change":1085,"volume":1063,"transactions":9,"vwap":2261},"2025-05-29",52.56,52.78,52.33,{"date":2264,"open":2026,"high":2026,"low":2265,"close":2265,"change":1480,"percent_change":2266,"volume":1900,"transactions":9,"vwap":2265},"2025-05-28",52.45,-1.69,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1338,"percent_change":2170,"volume":664,"transactions":9,"vwap":2270},"2025-05-27",52.73,53.35,52.27,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1935,"percent_change":2240,"volume":1450,"transactions":9,"vwap":2277},"2025-05-23",51.71,52.26,51.6,51.99,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":698,"percent_change":135,"volume":2283,"transactions":9,"vwap":2282},"2025-05-22",52.24,52.84,52.36,54100,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2261,"change":2041,"percent_change":1232,"volume":2288,"transactions":9,"vwap":2261},"2025-05-21",53.86,52.72,5100,{"date":2290,"open":2291,"high":2212,"low":2291,"close":2292,"change":1347,"percent_change":304,"volume":1063,"transactions":9,"vwap":2292},"2025-05-20",54.17,54.28,{"date":2294,"open":2295,"high":1632,"low":2295,"close":2296,"change":1896,"percent_change":623,"volume":1486,"transactions":9,"vwap":2296},"2025-05-19",53.8,54.35,{"date":2298,"open":1661,"high":1661,"low":2292,"close":1604,"change":1690,"percent_change":1268,"volume":947,"transactions":9,"vwap":1604},"2025-05-16",{"date":2300,"open":2301,"high":1640,"low":2302,"close":2303,"change":1160,"percent_change":213,"volume":1057,"transactions":9,"vwap":2303},"2025-05-15",54.65,54.27,54.63,{"date":2305,"open":1604,"high":2306,"low":2292,"close":2292,"change":320,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2292},"2025-05-14",54.75,-0.91,1500,{"date":2310,"open":1723,"high":2311,"low":1781,"close":1664,"change":1125,"percent_change":1160,"volume":1263,"transactions":9,"vwap":1664},"2025-05-13",54.84,{"date":2313,"open":1656,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2134,"volume":2318,"transactions":9,"vwap":2316},"2025-05-12",55.26,54.51,54.59,1.85,6700,{"date":2320,"open":1694,"high":1694,"low":2321,"close":2322,"change":1935,"percent_change":914,"volume":1670,"transactions":9,"vwap":2322},"2025-05-09",52.59,52.74,{"date":2324,"open":2265,"high":2151,"low":2233,"close":1694,"change":2325,"percent_change":1132,"volume":2326,"transactions":9,"vwap":1694},"2025-05-08",1.17,2500,{"date":2328,"open":2329,"high":2330,"low":2193,"close":2331,"change":835,"percent_change":2332,"volume":790,"transactions":9,"vwap":2331},"2025-05-07",52.28,52.3,51.94,0.08,{"date":2334,"open":2335,"high":2174,"low":2186,"close":24,"change":1032,"percent_change":2336,"volume":776,"transactions":9,"vwap":24},"2025-05-06",51.54,-0.46,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":1463,"percent_change":1858,"volume":922,"transactions":9,"vwap":2341},"2025-05-05",51.92,52.76,52.14,{"date":2343,"open":2176,"high":2344,"low":2345,"close":2275,"change":1751,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2275},"2025-05-02",52.46,51.67,2.35,10400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2163,"percent_change":647,"volume":2354,"transactions":9,"vwap":2353},"2025-05-01",50.7,51.51,50.35,51.060001,12400,{"date":2356,"open":2357,"high":2358,"low":33,"close":2359,"change":1050,"percent_change":2252,"volume":845,"transactions":9,"vwap":2359},"2025-04-30",50.34,50.77,50.56,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1384,"percent_change":2366,"volume":2354,"transactions":9,"vwap":2365},"2025-04-29",50.66,51.27,50.49,51.2,0.67,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":799,"percent_change":1944,"volume":1911,"transactions":9,"vwap":2370},"2025-04-28",50.59,50.86,50.2,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1935,"percent_change":1397,"volume":2378,"transactions":9,"vwap":2377},"2025-04-25",50.46,50.64,50.16,50.53,12300,{"date":37,"open":2380,"high":2381,"low":2382,"close":2383,"change":800,"percent_change":2384,"volume":1778,"transactions":9,"vwap":2383},50.37,50.93,50.24,50.9,1.05,{"status":2386,"indices":2387,"watchlist":2425,"sectors":2441,"benchmarks":2489},"success",[2388,2394,2400,2406,2412,2419],{"symbol":2389,"name":2390,"price":2391,"change":2392,"pct_change":972,"is_up":11,"sparkline":2393,"date":5},"SPX","S&P 500",7818.93,44.98,"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":2395,"name":2396,"price":2397,"change":2398,"pct_change":775,"is_up":11,"sparkline":2399,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2401,"name":2402,"price":2403,"change":2404,"pct_change":732,"is_up":11,"sparkline":2405,"date":5},"DJI","DOW JONES",51521,253,"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":2407,"name":2408,"price":2409,"change":2410,"pct_change":906,"is_up":11,"sparkline":2411,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":2413,"name":2414,"price":2415,"change":2416,"pct_change":994,"is_up":2417,"sparkline":2418,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,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":2420,"name":2421,"price":2422,"change":1585,"pct_change":2423,"is_up":2417,"sparkline":2424,"date":5},"VIX","CBOE VIX",15.01,-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",[2426,2431,2436],{"symbol":2427,"name":2428,"price":2429,"change":1384,"pct_change":1746,"is_up":11,"sparkline":2430,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2432,"name":2433,"price":2434,"change":719,"pct_change":1069,"is_up":11,"sparkline":2435,"date":5},"AAPL","Apple Inc",333.63,"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":2437,"name":2438,"price":2439,"change":685,"pct_change":1512,"is_up":11,"sparkline":2440,"date":5},"TSLA","Tesla Inc",380.68,"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",[2442,2446,2450,2454,2458,2462,2467,2471,2475,2480,2485],{"name":2443,"etf":2444,"change":800,"price":2445,"is_up":11},"Technology","XLK",202,{"name":2447,"etf":2448,"change":533,"price":2449,"is_up":11},"Financials","XLF",54.01,{"name":2451,"etf":2452,"change":623,"price":2453,"is_up":2417},"Healthcare","XLV",167.09,{"name":2455,"etf":2456,"change":1751,"price":2457,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2459,"etf":2460,"change":999,"price":2461,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2463,"etf":2464,"change":2465,"price":2466,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2468,"etf":2469,"change":1092,"price":2470,"is_up":11},"Industrials","XLI",171.58,{"name":2472,"etf":2473,"change":404,"price":2474,"is_up":11},"Materials","XLB",49.73,{"name":2476,"etf":2477,"change":2478,"price":2479,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2481,"etf":2482,"change":2483,"price":2484,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2486,"etf":2487,"change":835,"price":2488,"is_up":11},"Comm Services","XLC",111.65,[2490,2494,2498,2502],{"ticker":2491,"name":2492,"price":2493,"change":782,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2495,"name":2496,"price":2497,"change":404,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2499,"name":2500,"price":2501,"change":775,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2503,"name":2504,"price":2505,"change":2240,"is_up":2417},"IWM","iShares Russell 2000",281.37]