[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FJP":3,"homepage-market-summary":30,"stock-historical-FJP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FJP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Japan AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4548,1.9388,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},78.9801,79.42,79.9099,78.62,77.73,1.2501,1.61,17345.1426,82.45,62.0099983,10604.892150224,83,3883,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},54.43,10263,3746123.037556,42.82,"2025-04-22",[182,185,195,206,217,228,238,249,260,270,280,291,300,311,322,333,344,355,365,375,385,396,406,416,426,435,445,455,466,476,487,497,506,516,526,536,545,553,563,572,580,591,601,611,621,632,642,652,663,673,682,692,703,713,723,733,744,751,761,771,777,785,792,799,806,815,823,829,836,843,849,854,862,871,879,886,893,900,907,915,923,931,936,942,948,952,958,964,971,976,982,990,995,1002,1007,1016,1023,1029,1036,1043,1051,1059,1064,1071,1076,1084,1090,1096,1104,1111,1118,1125,1132,1139,1145,1153,1159,1165,1170,1176,1183,1188,1195,1200,1208,1215,1223,1232,1240,1248,1256,1264,1273,1277,1282,1290,1297,1302,1307,1313,1319,1327,1334,1339,1348,1355,1364,1371,1378,1384,1390,1398,1405,1411,1418,1425,1431,1435,1441,1449,1456,1462,1468,1475,1483,1491,1498,1503,1511,1519,1527,1533,1538,1543,1549,1558,1565,1573,1579,1583,1591,1596,1600,1608,1614,1621,1627,1635,1642,1648,1656,1663,1668,1676,1682,1688,1696,1699,1707,1713,1721,1725,1732,1737,1745,1752,1757,1761,1765,1770,1776,1781,1788,1796,1801,1809,1817,1824,1830,1838,1843,1850,1853,1858,1862,1866,1872,1880,1886,1892,1899,1905,1911,1915,1920,1926,1930,1935,1939,1946,1950,1957,1962,1969,1975,1978,1987,1991,1998,2004,2009,2012,2019,2024,2029,2035,2040,2047,2053,2056,2062,2065,2069,2072,2078,2081,2084,2089,2093,2097,2103,2109,2113,2120,2124,2130,2135,2141,2147,2151,2155,2160,2165,2169,2173,2177,2184,2189,2194,2199,2205,2211,2217,2225,2232,2238,2244,2251,2256,2262,2267,2273,2281,2285,2291,2296,2301,2307,2312,2320,2326,2331,2336,2342,2349,2354,2360,2367,2373,2377,2381,2386,2392,2396,2400,2406,2411,2417,2421,2426,2431,2434,2439,2444,2447,2453,2458,2461,2468,2471,2477,2483,2489,2495,2500,2506,2511,2517,2524,2528,2535,2541,2546,2551,2555,2559,2565,2570,2575,2582,2586,2590,2596,2602,2609],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},165,79.0624,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",77.53,78.38,77.12,-0.4278,-0.55,10596.0986,279,77.6384,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",78.71,78.925,77.74,78.1578,1.2528,1.63,25838.824541,641,78.2524,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",77.3,77.55,76.3473,76.905,-0.9019,-1.16,11156.474151,209,76.7883,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",77.87,78.22,77.48,77.8069,-0.8381,-1.07,4642.4166,162,77.8289,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",77.89,78.84,78.645,1.355,1.75,6695.4979,239,78.2958,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",77.3422,77.7,76.59,77.29,-0.612,-0.79,7483.5243,188,77.1314,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",77.97,78.6799,77.36,77.902,-1.388,-1.75,12194.36454,212,77.8362,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",79.45,78.33,79.29,1.0802,1.38,6730.413159,170,78.8286,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",77.8359,78.2098,75.58,0.6338,0.82,9269.736118,186,77.3329,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",77.41,77.9,76.8623,77.576,-0.879,-1.12,12181.5358,617,77.3275,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":127,"volume":297,"transactions":298,"vwap":299},"2026-09-17",79.09,77.9801,78.455,0.31,4333.410267,132,78.6868,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",78.475,79.2663,77.465,78.145,0.71,0.92,7157.859357,174,78.2738,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",77.62,77.7099,76.8201,77.435,-0.5771,-0.74,3564.923868,121,77.2916,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",78.2,78.73,77.37,78.0121,-0.8582,-1.09,6212.75953,206,78.0222,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",78.68,79.3,78.42,78.8703,1.8353,2.38,6007.6299,133,78.8368,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",77.27,77.52,76.66,77.035,-0.675,-0.87,3304.9228,152,77.19,{"date":356,"open":283,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",78.4507,77.49,77.71,-0.2547,-0.33,7139.5656,178,78.0165,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":278,"vwap":374},"2026-09-08",78.31,78.54,77.515,77.9647,-0.323,-0.41,11826.786272,77.8792,{"date":376,"open":377,"high":378,"low":283,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",78.115,78.77,78.2877,0.1327,0.17,9468.694066,264,78.28,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",77.92,78.86,77.75,78.155,1.28,1.67,10416.932407,302,78.1136,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":132,"volume":403,"transactions":404,"vwap":405},"2026-09-02",76.42,77.17,76.22,76.875,0.595,6266.996192,167,76.6318,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",76.2963,77.42,76.28,-0.6027,-0.78,35028.9601,224,76.6235,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":132,"volume":423,"transactions":424,"vwap":425},"2026-08-31",77.105,77.35,76.34,76.8827,0.5914,8592.491652,158,76.9648,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":287,"volume":432,"transactions":433,"vwap":434},"2026-08-28",77.25,76.16,76.2913,-0.8659,10153.6989,175,76.6426,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",76.69,77.65,77.1572,0.6172,0.81,6811.67079,161,77.0394,{"date":446,"open":447,"high":347,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",77.04,76.27,76.54,-0.5177,-0.67,17486.5728,248,76.7447,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",76.96,77.389,76.5637,77.0577,0.5099,0.67,8599.321114,202,77.0912,{"date":467,"open":437,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",77.07,76.17,76.5478,-0.5432,-0.7,6945.5805,173,76.6861,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",76.5,77.262,76.32,77.091,1.1748,1.55,10901.0713,242,76.6036,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":363,"vwap":496},"2026-08-20",75.85,76.46,75.834574,75.9162,-0.1608,-0.21,5470.563078,76.0482,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":183,"vwap":505},"2026-08-19",76.65,75.593,76.077,-0.403,-0.53,8909.808219,76.1227,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":424,"vwap":515},"2026-08-18",77.68,77.81,76.2001,76.48,-2.005,-2.55,5317.543376,77.0059,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":307,"volume":523,"transactions":524,"vwap":525},"2026-08-17",78.79,78.959,78.2188,78.485,0.715,5683.5211,164,78.5884,{"date":527,"open":528,"high":529,"low":359,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",78.04,78.4,77.77,-0.13,-0.17,8248.852866,150,78.0044,{"date":537,"open":241,"high":538,"low":539,"close":283,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",78.46,77.45,0.265,0.34,7110.889858,143,78.0019,{"date":546,"open":326,"high":547,"low":253,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":534,"vwap":552},"2026-08-12",78.05,77.635,1.24,1.62,5857.396207,77.7662,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",76.78,75.95,76.395,0.1134,0.15,9050.489341,254,76.3016,{"date":564,"open":437,"high":538,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",76.06,76.2816,-1.3384,-1.72,14488.325513,194,77.3036,{"date":573,"open":574,"high":575,"low":574,"close":313,"change":576,"percent_change":577,"volume":578,"transactions":543,"vwap":579},"2026-08-07",76.87,77.78,1.1259,1.47,5233.095236,77.2478,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",76.72,77.28,76.36,76.4941,-0.4678,-0.61,5627.492774,131,76.6721,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",78.03,78.24,76.9619,0.6719,0.88,6150.478226,252,77.3737,{"date":602,"open":603,"high":480,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",75.47,75.245,76.29,1.695,2.27,8175.997151,281,75.8065,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":443,"vwap":620},"2026-08-03",74.61,75.02,74.15,74.595,0.3416,0.46,4761.755366,74.5168,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",74.55,74.6323,73.44,74.2534,-0.4447,-0.6,5280.1154,128,74.172,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",72.665,75.33,74.6981,2.5731,3.57,13481.22226,195,74.3199,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":268,"vwap":651},"2026-07-29",72.49,72.645,71.7,72.125,-0.315,-0.43,10804.558742,72.1739,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",72.48,73.64,72.135,72.44,-1.6274,-2.2,12436.3685,185,72.7185,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",74.73,73.75,74.0674,0.2124,0.29,7013.192959,141,74.2087,{"date":674,"open":675,"high":613,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",73.84,73.855,0.5555,0.76,13133.8135,262,74.2397,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":226,"vwap":691},"2026-07-23",74.22,74.49,73.292,73.2995,-1.0455,-1.41,7602.187065,73.6257,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",74.51,74.91,74.1718,74.345,-0.224,-0.3,7821.6155,201,74.4188,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",74.28,75.0899,74.569,1.4153,1.93,16118.73046,251,74.6189,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":701,"vwap":722},"2026-07-20",73.1,73.7499,72.89,73.1537,0.3287,0.45,6285.987018,73.3146,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",72.32,73.22,72.825,-1.1295,-1.53,9750.347585,193,72.7279,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",73.825,74.7,73.59,73.9545,-1.5255,-2.02,6118.6329,184,74.0881,{"date":745,"open":556,"high":556,"low":746,"close":747,"change":531,"percent_change":532,"volume":748,"transactions":749,"vwap":750},"2026-07-15",75.385,75.48,4791.17594,144,75.5433,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":522,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",76.125,76.36893,75.3359,75.61,0.95,10173.375961,214,76.0296,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",74.98,75.5,74.895,-1.695,-2.21,5271.629731,183,75.1701,{"date":772,"open":773,"high":774,"low":773,"close":242,"change":775,"percent_change":577,"volume":776,"transactions":9,"vwap":242},"2026-07-10",76.14,77.089996,1.11,4300,{"date":778,"open":779,"high":780,"low":781,"close":747,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":747},"2026-07-09",75.56,75.82,75.099998,-0.02,-0.03,12600,{"date":786,"open":787,"high":787,"low":788,"close":764,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":764},"2026-07-08",76,74.089996,-0.27,-0.36,11300,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",77.31,75.77,-2.36,-3.02,19900,{"date":800,"open":220,"high":20,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",77.57,78.13,1.88,2.47,20400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",76.95,77.32,75.78,76.25,-0.52,-0.68,10200,{"date":816,"open":817,"high":818,"low":420,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",76.85,77.47,76.77,0.44,0.58,18200,{"date":824,"open":825,"high":574,"low":826,"close":827,"change":531,"percent_change":532,"volume":828,"transactions":9,"vwap":827},"2026-06-30",76.050003,75.94,76.33,14600,{"date":830,"open":827,"high":831,"low":832,"close":490,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":490},"2026-06-29",76.68,75.87,-0.51,-0.66,16300,{"date":837,"open":838,"high":839,"low":811,"close":840,"change":841,"percent_change":306,"volume":842,"transactions":9,"vwap":840},"2026-06-26",76.55,77.61,76.97,0.54,8500,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":472,"volume":848,"transactions":9,"vwap":846},"2026-06-25",77.63,76.43,-0.54,7200,{"date":850,"open":851,"high":852,"low":242,"close":840,"change":853,"percent_change":152,"volume":791,"transactions":9,"vwap":840},"2026-06-24",76.9,77.39,0.27,{"date":855,"open":856,"high":189,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",76.31,76.24,76.7,-2.92,-3.67,5800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",79.35,80.040001,79.13,79.62,0.86,1.09,9700,{"date":872,"open":873,"high":874,"low":368,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",78.66,79.34,78.76,0.97,1.25,13100,{"date":880,"open":220,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",79.22,77.79,-0.35,-0.45,9800,{"date":887,"open":888,"high":325,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",77.98,78.14,0.56,0.72,3600,{"date":894,"open":220,"high":895,"low":428,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",78.27,77.58,2.08,2.75,4900,{"date":901,"open":756,"high":902,"low":903,"close":764,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":764},"2026-06-12",76.26,75.12,0.79,1.06,10900,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-11",73.3,74.71,72.33,1.81,2.48,5200,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",73.47,72.77,72.9,-1.57,-2.11,7100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":503,"volume":930,"transactions":9,"vwap":928},"2026-06-09",74.92,75.98,73.88,74.47,-0.4,13000,{"date":932,"open":933,"high":779,"low":694,"close":934,"change":127,"percent_change":841,"volume":935,"transactions":9,"vwap":934},"2026-06-08",74.83,74.87,6600,{"date":937,"open":449,"high":449,"low":938,"close":928,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":928},"2026-06-05",74.43,-2.31,-3.01,7900,{"date":943,"open":944,"high":409,"low":945,"close":555,"change":946,"percent_change":381,"volume":947,"transactions":9,"vwap":555},"2026-06-04",76.53,75.92,0.13,14700,{"date":949,"open":574,"high":583,"low":480,"close":499,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":499},"2026-06-03",0,6400,{"date":953,"open":954,"high":955,"low":954,"close":499,"change":956,"percent_change":904,"volume":957,"transactions":9,"vwap":499},"2026-06-02",75.57,77.21,0.6,5000,{"date":959,"open":960,"high":594,"low":961,"close":825,"change":962,"percent_change":963,"volume":941,"transactions":9,"vwap":825},"2026-06-01",76.080002,75.53,-1.94,-2.49,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":922,"transactions":9,"vwap":967},"2026-05-29",77.54,77.99,77.24,0.37,0.48,{"date":972,"open":973,"high":508,"low":973,"close":313,"change":974,"percent_change":975,"volume":892,"transactions":9,"vwap":313},"2026-05-28",77.56,-0.06,-0.08,{"date":977,"open":896,"high":978,"low":819,"close":508,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":508},"2026-05-27",78.089996,-0.75,-0.96,23800,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",78.23,78.94,78.43,2.29,3.01,11700,{"date":991,"open":856,"high":992,"low":274,"close":773,"change":381,"percent_change":993,"volume":994,"transactions":9,"vwap":773},"2026-05-22",76.73,0.22,23000,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",75.24,75.97,75.07,0.01,3900,{"date":1003,"open":1004,"high":400,"low":1004,"close":1005,"change":541,"percent_change":720,"volume":1006,"transactions":9,"vwap":1005},"2026-05-20",74.75,75.96,11600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",75.49,76.47,74.85,75.62,-1.58,-2.05,9200,{"date":1017,"open":955,"high":1018,"low":348,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",77.44,77.2,-0.59,-0.76,5100,{"date":1024,"open":888,"high":888,"low":1025,"close":882,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":882},"2026-05-15",77.4,-2.04,-2.56,8400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":847,"percent_change":451,"volume":1035,"transactions":9,"vwap":1034},"2026-05-14",79.86,80.44,79.41,79.83,6200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1000,"percent_change":1000,"volume":1042,"transactions":9,"vwap":1041},"2026-05-13",80.07,80.73,79.74,80.37,5400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":102,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",80.27,80.85,79.77,80.36,0.8,6300,{"date":1052,"open":336,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-11",80,79.17,79.56,0.96,1.22,6100,{"date":1060,"open":1061,"high":518,"low":1061,"close":1062,"change":159,"percent_change":757,"volume":1063,"transactions":9,"vwap":1062},"2026-05-08",78.35,78.6,4700,{"date":1065,"open":1066,"high":1067,"low":282,"close":1068,"change":1069,"percent_change":1070,"volume":791,"transactions":9,"vwap":1068},"2026-05-07",77.85,78.69,77.86,0.53,0.69,{"date":1072,"open":428,"high":1066,"low":428,"close":1073,"change":1074,"percent_change":1075,"volume":914,"transactions":9,"vwap":1073},"2026-05-06",77.33,1.9,2.52,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",74.9,75.88,75.43,0.94,1.26,8200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":685,"change":833,"percent_change":813,"volume":1089,"transactions":9,"vwap":685},"2026-05-04",75.029999,75.11,74.080002,6800,{"date":1091,"open":997,"high":1092,"low":623,"close":1093,"change":1094,"percent_change":72,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",75.52,75,-0.82,11200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":780,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":780},"2026-04-30",75.44,75.86,74.84,2.21,3,12900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":287,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",74.11,73.27,73.61,-1.5,8100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":665,"change":1116,"percent_change":912,"volume":1117,"transactions":9,"vwap":665},"2026-04-28",74.48,75.21,74.24,1.33,15300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1050,"transactions":9,"vwap":1122},"2026-04-27",73.69,74.25,73.4,-0.14,-0.19,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":147,"volume":1042,"transactions":9,"vwap":1130},"2026-04-24",73.38,73.6,72.75,73.54,0.28,{"date":1133,"open":1134,"high":666,"low":1135,"close":1136,"change":628,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",73.58,72.92,73.26,-0.81,5500,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":152,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",73.37,73.86,0.26,3700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1128,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1128},"2026-04-21",74.32,74.44,73.43,-1.38,-1.84,25500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":763,"change":1158,"percent_change":939,"volume":941,"transactions":9,"vwap":763},"2026-04-20",75.3,75.31,74.38,-1.77,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":890,"percent_change":159,"volume":1164,"transactions":9,"vwap":1163},"2026-04-17",75.91,79.28,76.75,54200,{"date":1166,"open":410,"high":831,"low":1167,"close":1168,"change":993,"percent_change":669,"volume":1169,"transactions":9,"vwap":1168},"2026-04-16",75.66,76.19,17100,{"date":1171,"open":1172,"high":998,"low":635,"close":998,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":998},"2026-04-15",75.7,-1.01,-1.31,11500,{"date":1177,"open":1178,"high":966,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":951,"transactions":9,"vwap":1180},"2026-04-14",75.9,71.5,76.98,1.08,1.42,{"date":1184,"open":1185,"high":1178,"low":1186,"close":1178,"change":1187,"percent_change":531,"volume":1058,"transactions":9,"vwap":1178},"2026-04-13",74.74,74.6,-0.1,{"date":1189,"open":1190,"high":1191,"low":1192,"close":787,"change":1124,"percent_change":1193,"volume":1194,"transactions":9,"vwap":787},"2026-04-10",76.18,76.67,75.75,-0.25,7400,{"date":1196,"open":1197,"high":808,"low":903,"close":1168,"change":1198,"percent_change":1199,"volume":878,"transactions":9,"vwap":1168},"2026-04-09",75.69,-1.19,-1.54,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",80.4,76.010002,77.38,4.29,5.87,9300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":245,"percent_change":224,"volume":1214,"transactions":9,"vwap":1213},"2026-04-07",72.74,73.25,71.93,73.089996,16400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":927,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":927},"2026-04-06",73.71,74.45,73.28,0.47,0.64,4100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",72.27,73.8,71.88,73.41,-1.37,-1.83,15500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1102,"volume":1239,"transactions":9,"vwap":1237},"2026-04-01",74.77,75.34,74.35,74.78,2.18,13700,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",70.24,72.97,72.6,1.56,2.2,25900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":381,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",71.84,71.97,70.35,71.040001,0.12,45700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":351,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",71.53,71.95,70.57,70.92,-1.21,8800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",72.41,72.88,71.52,71.79,-1.43,-1.95,20800,{"date":1274,"open":1135,"high":1275,"low":1135,"close":726,"change":266,"percent_change":1276,"volume":776,"transactions":9,"vwap":726},"2026-03-25",73.89,1.92,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1250,"change":122,"percent_change":152,"volume":1281,"transactions":9,"vwap":1250},"2026-03-24",71.17,72.51,9000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1284,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1284},"2026-03-23",71.59,72.29,71.07,1.45,2.07,29600,{"date":1291,"open":1292,"high":911,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":941,"transactions":9,"vwap":1294},"2026-03-20",72.2,69.85,70.14,-2.68,-3.68,{"date":1298,"open":1299,"high":1136,"low":1299,"close":1300,"change":361,"percent_change":884,"volume":1301,"transactions":9,"vwap":1300},"2026-03-19",71.61,72.82,4400,{"date":1303,"open":1134,"high":1275,"low":1304,"close":1305,"change":1123,"percent_change":1124,"volume":1306,"transactions":9,"vwap":1305},"2026-03-18",72.65,73.15,6000,{"date":1308,"open":675,"high":1309,"low":1267,"close":1310,"change":1311,"percent_change":1254,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",73.99,73.29,0.09,14000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1082,"percent_change":234,"volume":1318,"transactions":9,"vwap":1316},"2026-03-16",72.62,73.2,72.55,11900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":979,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",72.4,72.57,71.51,71.94,-1.03,12100,{"date":1328,"open":1108,"high":1108,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",72.42,72.69,-1.6,-2.15,9500,{"date":1335,"open":1336,"high":1337,"low":1120,"close":1338,"change":1131,"percent_change":147,"volume":1144,"transactions":9,"vwap":1338},"2026-03-11",74.3,74.46,74.29,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-10",74.18,75.76,73.18,74.010002,1.15,1.58,12800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":1354,"volume":1272,"transactions":9,"vwap":1351},"2026-03-09",71.48,72.86,70.7,-0.65,-0.88,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-06",73.5,74.16,71.62,73.51,-1.56,-2.08,12700,{"date":1365,"open":1366,"high":1172,"low":1367,"close":999,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":999},"2026-03-05",75.59,73.96,-2.69,-3.46,13500,{"date":1372,"open":1373,"high":1374,"low":832,"close":1375,"change":1376,"percent_change":117,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",76.38,77.93,77.76,0.87,13400,{"date":1379,"open":1087,"high":583,"low":1380,"close":1381,"change":860,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",73.16,76.89,-4.56,15800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1150,"percent_change":1389,"volume":870,"transactions":9,"vwap":1387},"2026-03-02",79.7,80.56,79.59,-1.68,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":906,"transactions":9,"vwap":1395},"2026-02-27",82.019997,82.35,81.86,81.94,0.61,0.75,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":412,"volume":1318,"transactions":9,"vwap":1403},"2026-02-26",81.29,81.65,80.46,81.33,-0.64,{"date":1406,"open":1407,"high":25,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":835,"transactions":9,"vwap":1408},"2026-02-25",81.059998,81.97,1.07,1.32,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":930,"transactions":9,"vwap":1415},"2026-02-24",79.91,81.34,80.9,0.16,0.2,{"date":1419,"open":1420,"high":1403,"low":1421,"close":1422,"change":127,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",80.72,80.2,80.74,0.5,12400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":532,"percent_change":494,"volume":1089,"transactions":9,"vwap":1430},"2026-02-20",79.73,80.55,79.63,80.34,{"date":1432,"open":1413,"high":1433,"low":1413,"close":1434,"change":122,"percent_change":296,"volume":1263,"transactions":9,"vwap":1434},"2026-02-19",80.97,80.51,{"date":1436,"open":1428,"high":1437,"low":1438,"close":1439,"change":372,"percent_change":833,"volume":1440,"transactions":9,"vwap":1439},"2026-02-18",81.07,79.95,80.26,22600,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-17",80.75,79.53,80.67,-0.46,-0.57,17300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":782,"percent_change":782,"volume":1455,"transactions":9,"vwap":1454},"2026-02-13",81.14,81.39,80.15,81.13,18400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":868,"percent_change":1409,"volume":1231,"transactions":9,"vwap":1461},"2026-02-12",81.46,81.68,80.87,81.15,{"date":1463,"open":1421,"high":1464,"low":1465,"close":1466,"change":52,"percent_change":1396,"volume":1467,"transactions":9,"vwap":1466},"2026-02-11",80.83,79.82,80.29,36500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":987,"volume":1424,"transactions":9,"vwap":1473},"2026-02-10",79.68,80.21,79.52,79.8,1.79,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1095,"transactions":9,"vwap":1480},"2026-02-09",76.76,78.45,76.71,78.010002,1.52,1.99,{"date":1484,"open":556,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",76.64,75.83,76.49,2.58,3.49,11100,{"date":1492,"open":1493,"high":1337,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1347,"transactions":9,"vwap":1495},"2026-02-05",73.93,73.45,73.91,-1.04,-1.39,{"date":1499,"open":1234,"high":1080,"low":1337,"close":1500,"change":1501,"percent_change":1075,"volume":1502,"transactions":9,"vwap":1500},"2026-02-04",74.95,1.84,16100,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-03",71.83,73.17,73.11,1.65,2.31,21700,{"date":1512,"open":1179,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-02",71.75,70.94,71.46,-0.5,-0.69,33700,{"date":1520,"open":1521,"high":1522,"low":646,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-30",72.11,72.22,71.96,-0.32,-0.44,8000,{"date":1528,"open":1529,"high":1266,"low":1530,"close":1531,"change":775,"percent_change":1245,"volume":1532,"transactions":9,"vwap":1531},"2026-01-29",72.38,71.12,72.28,21900,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1279,"change":628,"percent_change":1537,"volume":989,"transactions":9,"vwap":1279},"2026-01-28",71.24,70.53,-0.84,{"date":1539,"open":1540,"high":1227,"low":1540,"close":1541,"change":1082,"percent_change":1474,"volume":1542,"transactions":9,"vwap":1541},"2026-01-27",71.37,71.77,13200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":946,"percent_change":1548,"volume":1138,"transactions":9,"vwap":1547},"2026-01-26",70.91,70.45,70.51,0.18,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-23",70,70.71,69.89,70.38,-0.24,-0.34,8600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1254,"percent_change":381,"volume":1564,"transactions":9,"vwap":1563},"2026-01-22",70.82,70.99,70.22,70.62,10600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1568},"2026-01-21",69.94,70.5,69.55,1.36,1.97,6900,{"date":1574,"open":1575,"high":1553,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1526,"transactions":9,"vwap":1576},"2026-01-20",69.35,69.14,-1.65,-2.33,{"date":1580,"open":1514,"high":1581,"low":1536,"close":1582,"change":142,"percent_change":720,"volume":1542,"transactions":9,"vwap":1582},"2026-01-16",71.34,70.79,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-15",71,70.18,70.47,0.07,0.1,12000,{"date":1592,"open":1563,"high":1593,"low":1551,"close":1594,"change":956,"percent_change":868,"volume":1595,"transactions":9,"vwap":1594},"2026-01-14",70.78,70.4,5600,{"date":1597,"open":1554,"high":1554,"low":1598,"close":1599,"change":1021,"percent_change":72,"volume":1326,"transactions":9,"vwap":1599},"2026-01-13",69.3,69.8,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":122,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-12",70.46,70.95,70.23,70.56,0.36,10800,{"date":1609,"open":1610,"high":1587,"low":1610,"close":1611,"change":1612,"percent_change":803,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",69.87,70.31,1.3,13300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":820,"volume":1607,"transactions":9,"vwap":1619},"2026-01-08",68.83,69.17,68.72,69.010002,0.3,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1589,"percent_change":559,"volume":814,"transactions":9,"vwap":1626},"2026-01-07",68.86,68.92,68.67,68.71,{"date":1628,"open":1629,"high":1617,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-06",68.97,68.45,68.61,-0.2,-0.29,18600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":266,"percent_change":1641,"volume":1028,"transactions":9,"vwap":1640},"2026-01-05",68.57,69.11,67.97,68.81,2.05,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":122,"percent_change":969,"volume":1207,"transactions":9,"vwap":1647},"2026-01-02",67.61,67.78,67.17,67.43,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1110,"transactions":9,"vwap":1653},"2025-12-31",67.27,67.4,66.72,67.18,-0.26,-0.39,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1123,"percent_change":494,"volume":1662,"transactions":9,"vwap":1661},"2025-12-30",67.59,67.77,67.37,67.44,22700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":820,"percent_change":137,"volume":922,"transactions":9,"vwap":1667},"2025-12-29",67.22,67.76,67.58,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-26",67.49,66.76,67.14,-0.48,-0.71,2700,{"date":1677,"open":1678,"high":1666,"low":1679,"close":1680,"change":1589,"percent_change":559,"volume":1681,"transactions":9,"vwap":1680},"2025-12-24",67.54,67.29,67.62,2900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":720,"percent_change":462,"volume":957,"transactions":9,"vwap":1687},"2025-12-23",67.64,67.96,67.23,67.52,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1035,"transactions":9,"vwap":1693},"2025-12-22",67.13,67.53,66.95,67.07,-0.38,-0.56,{"date":1697,"open":1660,"high":1680,"low":1646,"close":1698,"change":956,"percent_change":66,"volume":951,"transactions":9,"vwap":1698},"2025-12-19",67.45,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":946,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-18",67.21,67.33,66.69,66.85,0.19,7500,{"date":1708,"open":1709,"high":1710,"low":1652,"close":1652,"change":1711,"percent_change":1712,"volume":1001,"transactions":9,"vwap":1652},"2025-12-17",66.81,67.099998,-0.89,-1.32,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1644,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1644},"2025-12-16",67.69,67.81,67.32,-0.99,-1.44,10000,{"date":1722,"open":1619,"high":1619,"low":1723,"close":1724,"change":441,"percent_change":59,"volume":1333,"transactions":9,"vwap":1724},"2025-12-15",68.089996,68.6,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1497,"percent_change":1731,"volume":1306,"transactions":9,"vwap":1730},"2025-12-12",67.92,67.99,67.65,67.79,-2.01,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1254,"percent_change":381,"volume":957,"transactions":9,"vwap":1736},"2025-12-11",68.79,69.38,69.18,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1028,"transactions":9,"vwap":1742},"2025-12-10",68.3,69.36,68.14,69.059998,1.04,1.53,{"date":1746,"open":1747,"high":1631,"low":1748,"close":1749,"change":1750,"percent_change":1416,"volume":1751,"transactions":9,"vwap":1749},"2025-12-09",68.099998,67.95,68.019997,0.11,15700,{"date":1753,"open":1754,"high":1755,"low":1678,"close":1756,"change":142,"percent_change":1220,"volume":941,"transactions":9,"vwap":1756},"2025-12-08",67.89,68.38,67.91,{"date":1758,"open":1734,"high":1734,"low":1759,"close":1658,"change":1187,"percent_change":1760,"volume":935,"transactions":9,"vwap":1658},"2025-12-05",67.36,-0.15,{"date":1762,"open":1749,"high":1747,"low":1763,"close":1715,"change":1254,"percent_change":1548,"volume":1764,"transactions":9,"vwap":1715},"2025-12-04",67.41,11800,{"date":1766,"open":1767,"high":1730,"low":1767,"close":1768,"change":1769,"percent_change":52,"volume":848,"transactions":9,"vwap":1768},"2025-12-03",67.19,67.57,0.33,{"date":1771,"open":1772,"high":1773,"low":1709,"close":1774,"change":1775,"percent_change":1517,"volume":814,"transactions":9,"vwap":1774},"2025-12-02",67.31,67.6,67.24,-0.47,{"date":1777,"open":1778,"high":1779,"low":1644,"close":1780,"change":191,"percent_change":1137,"volume":842,"transactions":9,"vwap":1780},"2025-12-01",68.24,68.28,67.71,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1654,"volume":1144,"transactions":9,"vwap":1786},"2025-11-28",68.51,68.65,67.84,68.26,-0.18,{"date":1789,"open":1790,"high":1791,"low":1727,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-26",67.93,68.58,68.44,0.91,1.35,16000,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1691,"change":1800,"percent_change":276,"volume":957,"transactions":9,"vwap":1691},"2025-11-25",66.87,67.56,0.55,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":296,"volume":1808,"transactions":9,"vwap":1806},"2025-11-24",66.52,67,66.39,66.98,0.21,4600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1089,"transactions":9,"vwap":1814},"2025-11-21",66.47,67.040001,66.2,66.77,1.21,1.85,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1354,"volume":1058,"transactions":9,"vwap":1822},"2025-11-20",66.18,66.48,65.34,65.56,-0.58,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1588,"percent_change":1750,"volume":1829,"transactions":9,"vwap":1827},"2025-11-19",65.91,66.14,65.74,2400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":848,"transactions":9,"vwap":1835},"2025-11-18",65.89,66.28,65.54,66.07,-0.91,-1.36,{"date":1839,"open":1651,"high":1666,"low":1840,"close":1806,"change":1841,"percent_change":1842,"volume":1720,"transactions":9,"vwap":1806},"2025-11-17",66.94,-1.29,-1.89,{"date":1844,"open":1741,"high":1845,"low":1666,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-14",68.64,68.27,0.83,1.23,18900,{"date":1851,"open":1852,"high":1845,"low":1759,"close":1661,"change":929,"percent_change":1020,"volume":1138,"transactions":9,"vwap":1661},"2025-11-13",68.17,{"date":1854,"open":1729,"high":1855,"low":1856,"close":1785,"change":122,"percent_change":969,"volume":1857,"transactions":9,"vwap":1785},"2025-11-12",68.13,67.47,5700,{"date":1859,"open":1702,"high":1684,"low":1860,"close":1658,"change":531,"percent_change":1124,"volume":1861,"transactions":9,"vwap":1658},"2025-11-11",66.99,34900,{"date":1863,"open":1864,"high":1666,"low":1812,"close":1865,"change":970,"percent_change":306,"volume":776,"transactions":9,"vwap":1865},"2025-11-10",67.39,67.72,{"date":1867,"open":1868,"high":1869,"low":1811,"close":1774,"change":1870,"percent_change":541,"volume":1871,"transactions":9,"vwap":1774},"2025-11-07",66.58,67.38,0.23,11000,{"date":1873,"open":1874,"high":1665,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-06",66.79,66.45,67.010002,0.41,0.62,4200,{"date":1881,"open":1803,"high":1882,"low":1883,"close":1884,"change":669,"percent_change":820,"volume":1885,"transactions":9,"vwap":1884},"2025-11-05",66.78,66.080002,66.6,14900,{"date":1887,"open":1888,"high":1704,"low":1889,"close":1890,"change":112,"percent_change":782,"volume":1891,"transactions":9,"vwap":1890},"2025-11-04",66.21,66.099998,66.31,9600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":974,"percent_change":1898,"volume":1022,"transactions":9,"vwap":1897},"2025-11-03",66.23,66.65,66.17,66.32,-0.09,{"date":1900,"open":1901,"high":1704,"low":1827,"close":1902,"change":1903,"percent_change":975,"volume":1904,"transactions":9,"vwap":1902},"2025-10-31",66.68,66.38,-0.05,10500,{"date":1906,"open":1896,"high":1907,"low":1896,"close":1908,"change":1909,"percent_change":1910,"volume":1089,"transactions":9,"vwap":1908},"2025-10-30",66.64,66.43,0.43,0.65,{"date":1912,"open":1913,"high":1907,"low":1826,"close":1914,"change":1404,"percent_change":980,"volume":1370,"transactions":9,"vwap":1914},"2025-10-29",66.4,66,{"date":1916,"open":1913,"high":1917,"low":1918,"close":1907,"change":1919,"percent_change":191,"volume":914,"transactions":9,"vwap":1907},"2025-10-28",66.84,66.33,-0.37,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1876,"change":38,"percent_change":1925,"volume":1595,"transactions":9,"vwap":1876},"2025-10-27",66.89,67.050003,66.62,1.1,{"date":1927,"open":1896,"high":1703,"low":1826,"close":1833,"change":1143,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1833},"2025-10-24",0.39,7600,{"date":1931,"open":1932,"high":1889,"low":1933,"close":1934,"change":296,"percent_change":1220,"volume":1050,"transactions":9,"vwap":1934},"2025-10-23",66.029999,65.84,66.019997,{"date":1936,"open":1937,"high":1883,"low":1938,"close":1937,"change":1606,"percent_change":1800,"volume":899,"transactions":9,"vwap":1937},"2025-10-22",65.71,65.45,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":834,"percent_change":1945,"volume":1595,"transactions":9,"vwap":1944},"2025-10-21",65.25,65.7,64.93,65.35,-1,{"date":1947,"open":1826,"high":1948,"low":1826,"close":1949,"change":1423,"percent_change":678,"volume":1138,"transactions":9,"vwap":1949},"2025-10-20",66.5,66.010002,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1417,"percent_change":296,"volume":1956,"transactions":9,"vwap":1955},"2025-10-17",65.11,65.63,63.69,65.51,5300,{"date":1958,"open":1959,"high":1828,"low":1960,"close":1961,"change":1548,"percent_change":1131,"volume":1138,"transactions":9,"vwap":1961},"2025-10-16",65.32,64.92,65.31,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":876,"percent_change":1968,"volume":1089,"transactions":9,"vwap":1967},"2025-10-15",65.17,65.28,64.57,65.13,1.51,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1910,"percent_change":89,"volume":930,"transactions":9,"vwap":1974},"2025-10-14",63.62,64.85,63.51,64.16,{"date":1976,"open":1973,"high":1966,"low":26,"close":1973,"change":1878,"percent_change":1977,"volume":1607,"transactions":9,"vwap":1973},"2025-10-13",0.99,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-10",63.77,65.33,62.16,62.89,-2.3,-3.53,26400,{"date":1988,"open":1989,"high":1989,"low":1960,"close":1990,"change":361,"percent_change":1516,"volume":885,"transactions":9,"vwap":1990},"2025-10-09",65.69,65.19,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":122,"percent_change":147,"volume":1997,"transactions":9,"vwap":1996},"2025-10-08",65.47,65.66,64.87,65.52,7300,{"date":1999,"open":2000,"high":1883,"low":2001,"close":2002,"change":834,"percent_change":1945,"volume":2003,"transactions":9,"vwap":2002},"2025-10-07",65.5,65.059998,65.27,20200,{"date":2005,"open":2006,"high":1884,"low":1989,"close":2007,"change":2008,"percent_change":66,"volume":941,"transactions":9,"vwap":2007},"2025-10-06",66.050003,65.93,0.59,{"date":2010,"open":1965,"high":1989,"low":2011,"close":1821,"change":1049,"percent_change":549,"volume":957,"transactions":9,"vwap":1821},"2025-10-03",65.16,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1919,"percent_change":1447,"volume":2018,"transactions":9,"vwap":2017},"2025-10-02",64.73,64.82,64.14,64.54,16200,{"date":2020,"open":2002,"high":2021,"low":2022,"close":2023,"change":1654,"percent_change":929,"volume":941,"transactions":9,"vwap":2023},"2025-10-01",65.41,64.79,64.91,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1964,"change":628,"percent_change":1836,"volume":957,"transactions":9,"vwap":1964},"2025-09-30",65.010002,65.21,64.86,{"date":2030,"open":1883,"high":2031,"low":2032,"close":2033,"change":1620,"percent_change":618,"volume":2034,"transactions":9,"vwap":2033},"2025-09-29",66.13,65.24,65.77,16500,{"date":2036,"open":2037,"high":2033,"low":2038,"close":1993,"change":1311,"percent_change":2039,"volume":784,"transactions":9,"vwap":1993},"2025-09-26",65.43,65.019997,0.14,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":372,"percent_change":2046,"volume":1089,"transactions":9,"vwap":2045},"2025-09-25",65.22,65.65,65,65.38,-0.62,{"date":2048,"open":2049,"high":2050,"low":1996,"close":2051,"change":1187,"percent_change":1760,"volume":2052,"transactions":9,"vwap":2051},"2025-09-24",65.87,66.25,65.79,9100,{"date":2054,"open":1902,"high":1902,"low":2055,"close":1832,"change":699,"percent_change":884,"volume":861,"transactions":9,"vwap":1832},"2025-09-23",65.88,{"date":2057,"open":2058,"high":1888,"low":2059,"close":2060,"change":1416,"percent_change":2061,"volume":922,"transactions":9,"vwap":2060},"2025-09-22",65.8,65.72,66.19,0.24,{"date":2063,"open":2064,"high":1902,"low":1914,"close":1932,"change":1775,"percent_change":1674,"volume":848,"transactions":9,"vwap":1932},"2025-09-19",66.11,{"date":2066,"open":2067,"high":1709,"low":2068,"close":1948,"change":974,"percent_change":1898,"volume":947,"transactions":9,"vwap":1948},"2025-09-18",66.29,66.15,{"date":2070,"open":1652,"high":1774,"low":1890,"close":2071,"change":884,"percent_change":451,"volume":1572,"transactions":9,"vwap":2071},"2025-09-17",66.56,{"date":2073,"open":2074,"high":1717,"low":2075,"close":1876,"change":2076,"percent_change":1446,"volume":2077,"transactions":9,"vwap":1876},"2025-09-16",67.16,66.82,-0.31,56800,{"date":2079,"open":1717,"high":2080,"low":1814,"close":1717,"change":1069,"percent_change":904,"volume":822,"transactions":9,"vwap":1717},"2025-09-15",67.63,{"date":2082,"open":2083,"high":1692,"low":1868,"close":1874,"change":1655,"percent_change":1823,"volume":861,"transactions":9,"vwap":1874},"2025-09-12",66.61,{"date":2085,"open":1917,"high":2086,"low":1652,"close":1653,"change":2008,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1653},"2025-09-11",67.55,0.89,20100,{"date":2090,"open":2091,"high":1704,"low":1868,"close":2092,"change":381,"percent_change":1143,"volume":1042,"transactions":9,"vwap":2092},"2025-09-10",66.73,66.59,{"date":2094,"open":1888,"high":1908,"low":2051,"close":2095,"change":834,"percent_change":2096,"volume":922,"transactions":9,"vwap":2095},"2025-09-09",66.42,-0.98,{"date":2098,"open":2099,"high":1651,"low":1814,"close":2100,"change":2101,"percent_change":2102,"volume":1595,"transactions":9,"vwap":2100},"2025-09-08",66.83,67.080002,1.41,2.15,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":841,"percent_change":1847,"volume":1595,"transactions":9,"vwap":2108},"2025-09-05",65.96,66.040001,65.44,65.67,{"date":2110,"open":1944,"high":2111,"low":2112,"close":1967,"change":296,"percent_change":970,"volume":2052,"transactions":9,"vwap":1967},"2025-09-04",65.49,65.029999,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2015,"change":2118,"percent_change":2119,"volume":1042,"transactions":9,"vwap":2015},"2025-09-03",64.58,65.089996,64.39,0.03,0.05,{"date":2121,"open":2122,"high":1972,"low":2123,"close":2022,"change":1131,"percent_change":1909,"volume":1808,"transactions":9,"vwap":2022},"2025-09-02",64.48,64.38,{"date":2125,"open":2017,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":979,"volume":1138,"transactions":9,"vwap":2128},"2025-08-29",64.89,64.050003,64.51,-0.49,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2044,"change":2008,"percent_change":307,"volume":1022,"transactions":9,"vwap":2044},"2025-08-28",64.77,65.39,64.65,{"date":2136,"open":2137,"high":2014,"low":2138,"close":2139,"change":2140,"percent_change":532,"volume":951,"transactions":9,"vwap":2139},"2025-08-27",64.019997,63.91,64.41,-0.11,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1760,"percent_change":2146,"volume":1318,"transactions":9,"vwap":2145},"2025-08-26",64.2,64.72,64.52,-0.23,{"date":2148,"open":2038,"high":2116,"low":2145,"close":2149,"change":1353,"percent_change":1945,"volume":2150,"transactions":9,"vwap":2149},"2025-08-25",64.67,10100,{"date":2152,"open":2153,"high":1723,"low":2153,"close":1959,"change":1049,"percent_change":549,"volume":2154,"transactions":9,"vwap":1959},"2025-08-22",64.98,13600,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2145,"change":2159,"percent_change":649,"volume":861,"transactions":9,"vwap":2145},"2025-08-21",64.68,64.17,-0.28,{"date":2161,"open":2123,"high":2162,"low":2163,"close":2164,"change":531,"percent_change":1632,"volume":1595,"transactions":9,"vwap":2164},"2025-08-20",65.07,64.36,64.8,{"date":2166,"open":2023,"high":1990,"low":2167,"close":1943,"change":950,"percent_change":950,"volume":2168,"transactions":9,"vwap":1943},"2025-08-19",64.55,19800,{"date":2170,"open":2026,"high":2171,"low":2172,"close":1943,"change":531,"percent_change":1632,"volume":1028,"transactions":9,"vwap":1943},"2025-08-18",65.15,64.66,{"date":2174,"open":2175,"high":1967,"low":2176,"close":2001,"change":1409,"percent_change":392,"volume":1377,"transactions":9,"vwap":2001},"2025-08-15",64.71,64.31,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2179,"change":2182,"percent_change":2183,"volume":935,"transactions":9,"vwap":2179},"2025-08-14",63.99,64.35,63.53,-0.73,-1.13,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2144,"change":1589,"percent_change":559,"volume":1929,"transactions":9,"vwap":2144},"2025-08-13",64.45,64.75,64,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":306,"percent_change":775,"volume":2193,"transactions":9,"vwap":2192},"2025-08-12",63.86,64.62,9400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2138,"change":152,"percent_change":1800,"volume":1281,"transactions":9,"vwap":2138},"2025-08-11",63.97,64.089996,63.42,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":970,"percent_change":678,"volume":2204,"transactions":9,"vwap":2203},"2025-08-08",63.74,64.059998,63.56,12200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":956,"percent_change":1056,"volume":842,"transactions":9,"vwap":2210},"2025-08-07",62.96,63.41,62.56,63.080002,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":775,"percent_change":912,"volume":814,"transactions":9,"vwap":2216},"2025-08-06",62.42,62.51,61.97,62.48,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1632,"volume":2224,"transactions":9,"vwap":2222},"2025-08-05",61.51,61.7,60.95,61.37,-0.12,8900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1409,"percent_change":2231,"volume":1613,"transactions":9,"vwap":2230},"2025-08-04",61.45,61.86,61.040001,61.49,1.77,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":905,"percent_change":1474,"volume":1706,"transactions":9,"vwap":2237},"2025-08-01",60.060001,60.43,59.84,60.42,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":494,"percent_change":883,"volume":1956,"transactions":9,"vwap":2243},"2025-07-31",59.4,59.75,59.080002,59.36,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1423,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-30",59.26,60.13,59.57,0.85,7000,{"date":2252,"open":2240,"high":2240,"low":2253,"close":2254,"change":1632,"percent_change":1556,"volume":2255,"transactions":9,"vwap":2254},"2025-07-29",58.76,59.07,9900,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1150,"volume":1194,"transactions":9,"vwap":2260},"2025-07-28",60.86,59.049999,59.27,-0.83,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":628,"percent_change":1718,"volume":1083,"transactions":9,"vwap":2266},"2025-07-25",60.33,59.86,60.099998,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":532,"percent_change":2159,"volume":878,"transactions":9,"vwap":2272},"2025-07-24",60.62,61.12,60.51,60.7,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1564,"transactions":9,"vwap":2278},"2025-07-23",61.22,61.29,60.48,60.87,1.82,3.08,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2259,"change":2008,"percent_change":102,"volume":1956,"transactions":9,"vwap":2259},"2025-07-22",59.38,58.75,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":1049,"percent_change":2290,"volume":1138,"transactions":9,"vwap":2289},"2025-07-21",58.53,58.89,58.46,1.39,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1447,"percent_change":2096,"volume":1363,"transactions":9,"vwap":2295},"2025-07-18",58.33,57.61,57.66,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":1870,"percent_change":127,"volume":1613,"transactions":9,"vwap":2300},"2025-07-17",58.029999,58.57,58.23,{"date":2302,"open":2298,"high":2303,"low":2304,"close":2305,"change":618,"percent_change":1049,"volume":2306,"transactions":9,"vwap":2305},"2025-07-16",58.29,57.38,58,5900,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":1094,"percent_change":689,"volume":1239,"transactions":9,"vwap":2311},"2025-07-15",58.24,57.29,57.54,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2039,"volume":2319,"transactions":9,"vwap":2317},"2025-07-14",58.65,58.73,58.35,58.36,0.08,7700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":833,"percent_change":351,"volume":951,"transactions":9,"vwap":2325},"2025-07-11",58.25,58.59,57.92,58.28,{"date":2327,"open":2328,"high":2329,"low":2316,"close":2330,"change":884,"percent_change":1021,"volume":2319,"transactions":9,"vwap":2330},"2025-07-10",58.87,59.14,58.79,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":1807,"percent_change":1606,"volume":2306,"transactions":9,"vwap":2334},"2025-07-09",59,59.24,58.5,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":912,"volume":784,"transactions":9,"vwap":2339},"2025-07-08",58.63,59.029999,58.43,1.05,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":1842,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-07",59.35,57.95,57.98,-3.16,21500,{"date":2350,"open":2248,"high":2351,"low":2352,"close":2353,"change":142,"percent_change":841,"volume":1829,"transactions":9,"vwap":2353},"2025-07-03",59.98,59.48,59.87,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":372,"percent_change":813,"volume":2154,"transactions":9,"vwap":2359},"2025-07-02",59.73,59.9,59.15,59.55,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2061,"percent_change":127,"volume":2366,"transactions":9,"vwap":2365},"2025-07-01",59.88,60.26,59.67,59.96,41800,{"date":2368,"open":2369,"high":2353,"low":2370,"close":2371,"change":884,"percent_change":979,"volume":2372,"transactions":9,"vwap":2371},"2025-06-30",59.77,59.33,59.72,6500,{"date":2374,"open":2375,"high":2235,"low":2369,"close":2375,"change":868,"percent_change":1287,"volume":2376,"transactions":9,"vwap":2375},"2025-06-27",60.17,29500,{"date":2378,"open":2339,"high":2379,"low":2287,"close":2379,"change":2380,"percent_change":2231,"volume":1956,"transactions":9,"vwap":2379},"2025-06-26",59.31,1.03,{"date":2382,"open":2383,"high":2287,"low":2384,"close":2325,"change":782,"percent_change":783,"volume":2385,"transactions":9,"vwap":2325},"2025-06-25",58.41,57.86,3800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1633,"percent_change":2129,"volume":1001,"transactions":9,"vwap":2391},"2025-06-24",58.58,58.72,58.26,58.3,{"date":2393,"open":2394,"high":2323,"low":2394,"close":2323,"change":1910,"percent_change":2395,"volume":2385,"transactions":9,"vwap":2323},"2025-06-23",57.57,1.12,{"date":2397,"open":2398,"high":2338,"low":2399,"close":2399,"change":1174,"percent_change":767,"volume":935,"transactions":9,"vwap":2399},"2025-06-20",58.39,57.94,{"date":2401,"open":2402,"high":2370,"low":2403,"close":2404,"change":1345,"percent_change":2405,"volume":1001,"transactions":9,"vwap":2404},"2025-06-18",58.97,58.86,59.25,1.98,{"date":2407,"open":2315,"high":2408,"low":2409,"close":2409,"change":1712,"percent_change":2410,"volume":2385,"transactions":9,"vwap":2409},"2025-06-17",58.99,58.099998,-2.22,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1909,"percent_change":38,"volume":1144,"transactions":9,"vwap":2416},"2025-06-16",59.5,59.66,59.13,59.42,{"date":2418,"open":2419,"high":2420,"low":2340,"close":2408,"change":2318,"percent_change":2039,"volume":2372,"transactions":9,"vwap":2408},"2025-06-13",58.62,59.39,{"date":2422,"open":2423,"high":2379,"low":2424,"close":2425,"change":142,"percent_change":1800,"volume":2372,"transactions":9,"vwap":2425},"2025-06-12",58.77,58.61,58.91,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2323,"change":790,"percent_change":587,"volume":1751,"transactions":9,"vwap":2323},"2025-06-11",58.22,58.81,58.16,{"date":2432,"open":2398,"high":2433,"low":2398,"close":2433,"change":1909,"percent_change":38,"volume":1022,"transactions":9,"vwap":2433},"2025-06-10",58.95,{"date":2435,"open":2330,"high":2436,"low":2437,"close":2438,"change":451,"percent_change":2183,"volume":1808,"transactions":9,"vwap":2438},"2025-06-09",59.2,58.44,58.52,{"date":2440,"open":2370,"high":2370,"low":2441,"close":2442,"change":1070,"percent_change":2443,"volume":892,"transactions":9,"vwap":2442},"2025-06-06",58.66,59.19,1.18,{"date":2445,"open":2433,"high":2433,"low":2322,"close":2335,"change":351,"percent_change":2446,"volume":2319,"transactions":9,"vwap":2335},"2025-06-05",-1.47,{"date":2448,"open":2449,"high":2450,"low":2423,"close":2451,"change":853,"percent_change":618,"volume":2452,"transactions":9,"vwap":2451},"2025-06-04",59.21,59.43,59.37,8300,{"date":2454,"open":2455,"high":2456,"low":2429,"close":2457,"change":980,"percent_change":1331,"volume":1891,"transactions":9,"vwap":2457},"2025-06-03",59.45,60.54,59.099998,{"date":2459,"open":2460,"high":2234,"low":2288,"close":2234,"change":391,"percent_change":1238,"volume":1572,"transactions":9,"vwap":2234},"2025-06-02",59.22,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1287,"volume":1929,"transactions":9,"vwap":2466},"2025-05-30",58.7,59.0099983,58.31,58.78,0.84,{"date":2469,"open":2438,"high":2424,"low":2470,"close":2399,"change":649,"percent_change":318,"volume":1997,"transactions":9,"vwap":2399},"2025-05-29",57.84,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1020,"percent_change":1945,"volume":2452,"transactions":9,"vwap":2476},"2025-05-28",58.38,58.55,57.93,58.37,{"date":2478,"open":2479,"high":2455,"low":2480,"close":2481,"change":869,"percent_change":803,"volume":2482,"transactions":9,"vwap":2481},"2025-05-27",58.88,58.82,58.96,14400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1423,"percent_change":1376,"volume":1035,"transactions":9,"vwap":2488},"2025-05-23",57.35,57.97,57.25,57.87,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2146,"percent_change":929,"volume":1083,"transactions":9,"vwap":2494},"2025-05-22",57.41,57.96,57.14,57.37,{"date":2496,"open":2497,"high":2346,"low":2498,"close":2499,"change":1417,"percent_change":152,"volume":935,"transactions":9,"vwap":2499},"2025-05-21",57.83,57.24,57.6,{"date":2501,"open":2487,"high":2502,"low":2503,"close":2504,"change":381,"percent_change":1620,"volume":2505,"transactions":9,"vwap":2504},"2025-05-20",57.82,57.09,57.4,11400,{"date":2507,"open":2508,"high":2491,"low":2509,"close":2510,"change":142,"percent_change":890,"volume":914,"transactions":9,"vwap":2510},"2025-05-19",56.85,56.82,57.23,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1633,"percent_change":833,"volume":1424,"transactions":9,"vwap":2516},"2025-05-16",56.93,57.67,56.74,56.91,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":869,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-15",56.72,57.2,56.36,1.94,38600,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2527,"change":1446,"percent_change":1137,"volume":906,"transactions":9,"vwap":2527},"2025-05-14",56.79,56.11,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2534,"volume":1929,"transactions":9,"vwap":2532},"2025-05-13",56.19,56.84,56.57,-0.04,-0.07,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":782,"percent_change":2533,"volume":2224,"transactions":9,"vwap":2540},"2025-05-12",57.07,57.27,56.41,56.61,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2544,"change":1070,"percent_change":1848,"volume":870,"transactions":9,"vwap":2544},"2025-05-09",56.53,56.63,56.040001,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2550,"change":1020,"percent_change":1496,"volume":776,"transactions":9,"vwap":2550},"2025-05-08",56.26,56.77,55.94,{"date":2552,"open":2553,"high":2543,"low":2554,"close":2543,"change":1143,"percent_change":618,"volume":861,"transactions":9,"vwap":2543},"2025-05-07",55.99,55.73,{"date":2556,"open":2532,"high":2532,"low":2557,"close":37,"change":1673,"percent_change":2558,"volume":1222,"transactions":9,"vwap":37},"2025-05-06",56.099998,-0.85,{"date":2560,"open":2561,"high":2531,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2150,"transactions":9,"vwap":2562},"2025-05-05",55.87,56.75,1.2,2.16,{"date":2566,"open":2553,"high":2567,"low":2568,"close":2569,"change":1633,"percent_change":812,"volume":1058,"transactions":9,"vwap":2569},"2025-05-02",56.31,55.53,55.55,{"date":2571,"open":2572,"high":2553,"low":2573,"close":2574,"change":853,"percent_change":52,"volume":1050,"transactions":9,"vwap":2574},"2025-05-01",55.61,55.07,55.84,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":659,"volume":861,"transactions":9,"vwap":2580},"2025-04-30",55.4,55.95,55.37,55.57,-1.25,{"date":2583,"open":2584,"high":2509,"low":2584,"close":2509,"change":890,"percent_change":45,"volume":2585,"transactions":9,"vwap":2509},"2025-04-29",55.85,3400,{"date":2587,"open":2588,"high":2548,"low":2589,"close":2548,"change":956,"percent_change":1181,"volume":1681,"transactions":9,"vwap":2548},"2025-04-28",56.18,55.56,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":1376,"percent_change":2595,"volume":2372,"transactions":9,"vwap":2593},"2025-04-25",55.43,55.66,54.57,1.59,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2533,"percent_change":2534,"volume":1306,"transactions":9,"vwap":2601},"2025-04-24",55.14,55.46,54.55,54.79,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1775,"percent_change":2558,"volume":2608,"transactions":9,"vwap":2607},"2025-04-23",55.41,55.52,54.7,54.83,15100,{"date":180,"open":2610,"high":2592,"low":176,"close":2611,"change":276,"percent_change":1968,"volume":2052,"transactions":9,"vwap":2611},54.48,55.3]