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