[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCEF":3,"homepage-market-summary":29,"stock-historical-FCEF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCEF","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 Exchange-Traded Fund VIII First Trust Income Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.2294,1.65,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.8235,22.73,22.87,22.725,0.0985,0.43,55891.313992,24.35,21.95,16609.445808952,36.4,2516,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.341,15066,5498961.452238,11.99,"2025-04-22",[181,184,193,204,214,223,233,244,254,263,272,283,292,303,312,320,330,341,350,360,370,380,389,400,410,420,431,440,451,460,466,473,481,488,496,505,513,520,528,537,547,556,562,571,581,592,603,612,621,629,638,647,654,660,667,674,682,693,702,708,714,720,726,733,738,744,750,755,762,769,775,781,787,790,795,800,806,811,817,824,831,836,841,849,855,861,867,875,881,889,895,903,908,914,922,928,936,941,946,951,956,959,966,972,978,983,989,993,1000,1007,1012,1018,1024,1029,1036,1043,1047,1054,1059,1065,1069,1076,1083,1089,1096,1101,1107,1112,1118,1127,1135,1142,1149,1157,1166,1174,1182,1188,1196,1202,1208,1212,1216,1224,1229,1236,1240,1246,1250,1256,1260,1262,1266,1271,1275,1281,1287,1292,1298,1301,1307,1311,1315,1318,1322,1328,1331,1335,1340,1342,1345,1349,1352,1356,1360,1365,1370,1377,1385,1390,1395,1400,1404,1409,1414,1419,1424,1430,1437,1442,1444,1449,1455,1460,1466,1472,1477,1483,1488,1494,1500,1506,1512,1517,1523,1528,1531,1536,1539,1541,1543,1547,1550,1555,1561,1567,1574,1580,1584,1591,1598,1600,1604,1608,1610,1617,1623,1629,1631,1635,1638,1643,1649,1652,1656,1661,1666,1670,1674,1676,1681,1688,1692,1697,1702,1705,1711,1715,1718,1724,1726,1729,1733,1736,1739,1743,1746,1750,1754,1760,1763,1767,1770,1774,1778,1782,1784,1787,1789,1793,1796,1801,1803,1806,1809,1812,1815,1819,1824,1827,1830,1835,1839,1844,1847,1851,1855,1857,1861,1865,1869,1873,1876,1879,1882,1888,1891,1895,1899,1901,1903,1908,1913,1918,1923,1926,1930,1935,1939,1942,1947,1950,1954,1958,1962,1965,1967,1971,1976,1982,1989,1996,1999,2003,2009,2015,2018,2026,2031,2036,2040,2046,2051,2056,2060,2064,2069,2072,2077,2082,2087,2094,2101,2108,2113,2118,2122,2126,2131,2136,2141,2146,2151,2155,2160,2163,2168,2172,2178,2182,2188,2193,2200,2207,2214],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},412,22.7811,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.681,22.6,-0.0484,-0.21,11433.812101,159,22.6465,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.88,22.9,22.77,22.7734,0.0236,0.1,13929.747726,123,22.8186,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.81,22.64,22.7498,0.0454,0.2,5741.1183,253,22.6898,{"date":215,"open":216,"high":216,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",22.85,22.7044,-0.1706,-0.75,9157.9564,120,22.7637,{"date":224,"open":225,"high":196,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",22.84,22.811,22.875,0.02,0.09,9118.141526,83,22.8402,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",22.86,22.865,22.8,22.855,-0.1747,-0.76,2364.6972,55,22.8333,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":71,"volume":251,"transactions":252,"vwap":253},"2026-09-23",23.145,23.199,22.981,23.0297,-0.2503,6284.7899,88,23.1021,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":202,"vwap":262},"2026-09-22",23.35,23.22,23.28,0.01,0.04,7138.3559,23.2924,{"date":264,"open":265,"high":258,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",23.16,23.27,0.0971,0.42,8578.4702,61,23.2501,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",23.205,23.21,23.14,23.1729,-0.0571,-0.25,3526.3522,50,23.1911,{"date":284,"open":285,"high":258,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",23.11,23.23,0.15,0.65,2640.0922,68,23.1943,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.13,23.2599,23.04,23.08,-0.0746,-0.32,13176.753043,129,23.1281,{"date":304,"open":305,"high":266,"low":276,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",23.24,23.1546,-0.1404,-0.6,12732.5572,135,23.1592,{"date":313,"open":314,"high":314,"low":258,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":221,"vwap":319},"2026-09-14",23.36,23.295,-0.1953,-0.83,20392.7657,23.3103,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",23.6041,23.455,23.4903,-0.1141,-0.48,35318.9757,182,23.5001,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",23.7044,23.729,23.56,23.6044,-0.2356,-0.99,19607.997294,173,23.6157,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":252,"vwap":349},"2026-09-09",23.88,23.9043,23.84,-0.123,-0.51,3467.099977,23.8743,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",23.89,24.02,23.963,-0.0162,-0.07,18274.405,91,23.9848,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",23.9,24.01,23.9792,-0.0216,-0.09,12376.3817,76,23.9815,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",24.09,23.94,24.0008,0.0408,0.17,27769.8387,126,24.0335,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":228,"volume":387,"transactions":231,"vwap":388},"2026-09-02",23.98,24,23.9297,23.96,0.005,4571.1947,23.9754,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",24.005,24.05,23.92,23.955,-0.1259,-0.52,21552.988922,151,23.9751,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",24.23,24.0201,24.0809,-0.0694,-0.29,11756.039759,137,24.0905,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",24.26,24.0663,24.1503,-0.0147,-0.06,21491.3257,223,24.1553,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",24.16,24.2,24.11,24.165,-0.03,-0.12,12517.1947,114,24.1752,{"date":432,"open":433,"high":434,"low":424,"close":435,"change":436,"percent_change":416,"volume":437,"transactions":438,"vwap":439},"2026-08-26",24.175,24.2286,24.195,-0.015,8625.33373,72,24.1567,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",24.18,24.22,24.0916,24.21,0.145,0.6,10287.927118,62,24.1568,{"date":452,"open":423,"high":423,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",23.981,24.065,-0.055,-0.23,8385.7321,96,24.0443,{"date":461,"open":422,"high":462,"low":392,"close":463,"change":260,"percent_change":376,"volume":464,"transactions":231,"vwap":465},"2026-08-21",24.19,24.12,15255.777832,24.1302,{"date":467,"open":468,"high":445,"low":469,"close":468,"change":427,"percent_change":470,"volume":471,"transactions":429,"vwap":472},"2026-08-20",24.08,24.07,-0.5,10438.4672,24.1671,{"date":474,"open":475,"high":475,"low":442,"close":423,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",24.29,0.05,0.21,6594.9647,58,24.2364,{"date":482,"open":24,"high":24,"low":483,"close":484,"change":366,"percent_change":485,"volume":486,"transactions":231,"vwap":487},"2026-08-18",24.1452,24.15,-0.37,8651.311,24.2106,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":455,"percent_change":456,"volume":493,"transactions":494,"vwap":495},"2026-08-17",24.2999,24.214,24.24,8931.752085,98,24.2574,{"date":497,"open":498,"high":498,"low":443,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",24.33,24.295,0.03,0.12,17682.0405,162,24.2863,{"date":506,"open":442,"high":507,"low":442,"close":508,"change":200,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",24.34,24.265,0.41,19956.9229,171,24.2382,{"date":514,"open":469,"high":443,"low":469,"close":425,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",0.055,0.23,56060.862551,236,24.1619,{"date":521,"open":522,"high":523,"low":469,"close":424,"change":524,"percent_change":525,"volume":526,"transactions":252,"vwap":527},"2026-08-11",24.14,24.159,-0.1129,-0.47,13014.6859,24.1006,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":146,"volume":534,"transactions":535,"vwap":536},"2026-08-10",24.1,24.3,24.2229,0.0919,13118.1929,145,24.1743,{"date":538,"open":539,"high":422,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",24.13,24.0216,24.131,0.1318,0.55,50876.8319,183,24.0885,{"date":548,"open":393,"high":549,"low":393,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",24.0799,23.9992,-0.0058,-0.02,36906.4594,341,24.0223,{"date":557,"open":372,"high":372,"low":382,"close":391,"change":558,"percent_change":427,"volume":559,"transactions":560,"vwap":561},"2026-08-05",-0.0294,23934.800144,334,24.0301,{"date":563,"open":363,"high":469,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",23.8634,24.0344,0.1394,0.58,19803.883412,184,24.0188,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":543,"volume":578,"transactions":579,"vwap":580},"2026-08-03",23.87,23.93,23.76,23.895,0.13,17232.457801,168,23.8502,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",23.82,23.825,23.69,23.765,0.0579,0.24,21121.166411,185,23.7535,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",23.61,23.74,23.55,23.7071,0.1997,0.85,7279.255,165,23.6423,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",23.72,23.5074,-0.1476,-0.62,18762.1041,122,23.6308,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",23.7,23.62,23.655,0,8550.9667,94,23.6543,{"date":622,"open":345,"high":345,"low":623,"close":616,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",23.645,-0.045,-0.19,4147.7711,60,23.6933,{"date":630,"open":631,"high":632,"low":633,"close":614,"change":634,"percent_change":260,"volume":635,"transactions":636,"vwap":637},"2026-07-24",23.68,23.7999,23.66,0.0096,8753.1401,86,23.7212,{"date":639,"open":640,"high":640,"low":633,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",23.85,23.6904,-0.0896,-0.38,24928.2365,179,23.709,{"date":648,"open":393,"high":393,"low":649,"close":649,"change":650,"percent_change":189,"volume":651,"transactions":652,"vwap":653},"2026-07-22",23.78,-0.05,8222.8514,57,23.8541,{"date":655,"open":352,"high":352,"low":595,"close":656,"change":657,"percent_change":509,"volume":658,"transactions":636,"vwap":659},"2026-07-21",23.83,0.0974,12516.07693,23.8124,{"date":661,"open":345,"high":345,"low":631,"close":662,"change":663,"percent_change":500,"volume":664,"transactions":665,"vwap":666},"2026-07-20",23.7326,0.0076,14709.1357,121,23.7364,{"date":668,"open":343,"high":343,"low":614,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":290,"vwap":673},"2026-07-17",23.725,-0.1159,-0.49,12762.2937,23.8114,{"date":675,"open":676,"high":385,"low":677,"close":677,"change":678,"percent_change":643,"volume":679,"transactions":680,"vwap":681},"2026-07-16",23.95,23.8409,-0.091,26549.6447,128,23.915,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",23.5,24.03,23,23.9319,0.0519,0.22,45081.2066,149,23.8443,{"date":694,"open":695,"high":676,"low":696,"close":343,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",23.8,23.53,-0.0932,-0.39,75707.859384,317,23.7791,{"date":703,"open":676,"high":469,"low":676,"close":704,"change":705,"percent_change":326,"volume":706,"transactions":398,"vwap":707},"2026-07-13",23.9732,-0.1148,8500.975,24.0079,{"date":709,"open":372,"high":530,"low":710,"close":711,"change":712,"percent_change":476,"volume":713,"transactions":9,"vwap":711},"2026-07-10",24.025,24.087999,0.013,43300,{"date":715,"open":676,"high":372,"low":676,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",24.075001,0.125,0.52,30600,{"date":721,"open":722,"high":722,"low":573,"close":676,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":676},"2026-07-08",24.059999,-0.079,-0.33,28100,{"date":727,"open":530,"high":530,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",24.0049992,24.028999,-0.042,-0.17,31500,{"date":734,"open":372,"high":463,"low":353,"close":735,"change":736,"percent_change":126,"volume":737,"transactions":9,"vwap":735},"2026-07-06",24.070999,0.096,35700,{"date":739,"open":574,"high":468,"low":740,"close":741,"change":111,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",23.91,23.975,-0.04,17400,{"date":745,"open":372,"high":372,"low":373,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",23.985,-0.065,-0.27,18400,{"date":751,"open":722,"high":372,"low":373,"close":752,"change":446,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-30",24.049999,0.61,15500,{"date":756,"open":757,"high":382,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",23.71,23.905,0.179,0.75,7300,{"date":763,"open":574,"high":574,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",23.719,23.726,0.016,0.07,3400,{"date":770,"open":771,"high":575,"low":757,"close":757,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":757},"2026-06-25",23.75,0.165,0.7,4500,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":624,"percent_change":625,"volume":780,"transactions":9,"vwap":779},"2026-06-24",23.52,23.694,23.545,7700,{"date":782,"open":783,"high":633,"low":784,"close":785,"change":416,"percent_change":279,"volume":786,"transactions":9,"vwap":785},"2026-06-23",23.65,23.094999,23.59,20400,{"date":788,"open":334,"high":595,"low":334,"close":783,"change":111,"percent_change":742,"volume":789,"transactions":9,"vwap":783},"2026-06-22",8800,{"date":791,"open":792,"high":757,"low":792,"close":633,"change":793,"percent_change":567,"volume":794,"transactions":9,"vwap":633},"2026-06-18",23.26,0.137,11800,{"date":796,"open":771,"high":771,"low":797,"close":797,"change":798,"percent_change":799,"volume":789,"transactions":9,"vwap":797},"2026-06-17",23.523,-0.208,-0.88,{"date":801,"open":656,"high":656,"low":614,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-16",23.731,-0.019,-0.08,10500,{"date":807,"open":594,"high":583,"low":594,"close":771,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":771},"2026-06-15",0.14,0.59,31300,{"date":812,"open":594,"high":813,"low":814,"close":594,"change":815,"percent_change":718,"volume":816,"transactions":9,"vwap":594},"2026-06-12",23.67,23.48,0.122,20000,{"date":818,"open":819,"high":820,"low":256,"close":821,"change":822,"percent_change":501,"volume":823,"transactions":9,"vwap":821},"2026-06-11",23.43,23.54,23.488,0.028,16200,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":650,"volume":830,"transactions":9,"vwap":828},"2026-06-10",23.481,23.6,23.46,-0.011,9000,{"date":832,"open":785,"high":785,"low":833,"close":834,"change":742,"percent_change":731,"volume":835,"transactions":9,"vwap":834},"2026-06-09",23.3,23.471,6100,{"date":837,"open":585,"high":585,"low":684,"close":838,"change":839,"percent_change":416,"volume":840,"transactions":9,"vwap":838},"2026-06-08",23.511,-0.014,8000,{"date":842,"open":633,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",23.674,23.507,23.525,-0.274,-1.15,5900,{"date":850,"open":640,"high":385,"low":585,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",23.799,0.061,0.26,75100,{"date":856,"open":740,"high":740,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",23.738,-0.137,-0.57,31400,{"date":862,"open":681,"high":863,"low":656,"close":864,"change":228,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-02",23.925,23.875,0.08,4100,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",24.040001,23.79,23.855,-0.154,-0.64,55300,{"date":876,"open":469,"high":469,"low":393,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",24.0090008,0.068,0.28,6400,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",23.99,23.817,23.941,0.073,0.31,9600,{"date":890,"open":891,"high":891,"low":871,"close":892,"change":893,"percent_change":200,"volume":894,"transactions":9,"vwap":892},"2026-05-27",23.97,23.868,0.023,13900,{"date":896,"open":345,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-26",23.86,23.77,23.845,0.135,0.57,2700,{"date":904,"open":649,"high":649,"low":905,"close":757,"change":906,"percent_change":141,"volume":907,"transactions":9,"vwap":757},"2026-05-22",23.657,0.075,10900,{"date":909,"open":910,"high":585,"low":596,"close":911,"change":912,"percent_change":516,"volume":913,"transactions":9,"vwap":911},"2026-05-21",23.639,23.635,0.054,5800,{"date":915,"open":916,"high":917,"low":814,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",23.51,23.64,23.581,0.189,0.81,19100,{"date":923,"open":814,"high":814,"low":924,"close":925,"change":926,"percent_change":427,"volume":927,"transactions":9,"vwap":925},"2026-05-19",23.29,23.392,-0.028,15100,{"date":929,"open":779,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",23.57,23.34,23.42,-0.1,-0.43,20500,{"date":937,"open":615,"high":783,"low":777,"close":777,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":777},"2026-05-15",-0.22,-0.93,5300,{"date":942,"open":631,"high":870,"low":631,"close":595,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":595},"2026-05-14",0.027,0.11,11400,{"date":947,"open":870,"high":870,"low":594,"close":948,"change":949,"percent_change":808,"volume":950,"transactions":9,"vwap":948},"2026-05-13",23.713,0.033,14900,{"date":952,"open":870,"high":870,"low":953,"close":631,"change":954,"percent_change":955,"volume":950,"transactions":9,"vwap":631},"2026-05-12",23.63,-0.235,-0.98,{"date":957,"open":574,"high":746,"low":345,"close":681,"change":500,"percent_change":577,"volume":958,"transactions":9,"vwap":681},"2026-05-11",37500,{"date":960,"open":961,"high":393,"low":962,"close":963,"change":964,"percent_change":51,"volume":965,"transactions":9,"vwap":963},"2026-05-08",23.889,23.792,23.885,0.116,45300,{"date":967,"open":897,"high":740,"low":968,"close":969,"change":970,"percent_change":971,"volume":888,"transactions":9,"vwap":969},"2026-05-07",23.73,23.769,-0.13,-0.54,{"date":973,"open":974,"high":676,"low":974,"close":975,"change":976,"percent_change":977,"volume":880,"transactions":9,"vwap":975},"2026-05-06",23.81,23.899,0.094,0.39,{"date":979,"open":631,"high":345,"low":631,"close":980,"change":501,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-05",23.805,0.51,7500,{"date":984,"open":897,"high":897,"low":783,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-04",23.685,-0.145,-0.61,27100,{"date":990,"open":649,"high":382,"low":575,"close":656,"change":991,"percent_change":151,"volume":992,"transactions":9,"vwap":656},"2026-05-01",0.084,20900,{"date":994,"open":783,"high":995,"low":785,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-30",23.789,23.746,0.248,1.06,62200,{"date":1001,"open":777,"high":596,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-29",23.45,23.498,0.043,0.18,21100,{"date":1008,"open":1009,"high":820,"low":1010,"close":323,"change":742,"percent_change":731,"volume":1011,"transactions":9,"vwap":323},"2026-04-28",23.49,23.39,8600,{"date":1013,"open":596,"high":596,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-27",23.495,0.063,0.27,3300,{"date":1019,"open":916,"high":916,"low":1020,"close":1021,"change":1022,"percent_change":210,"volume":1023,"transactions":9,"vwap":1021},"2026-04-24",23.37,23.432,0.046,7600,{"date":1025,"open":1009,"high":777,"low":256,"close":1026,"change":1027,"percent_change":938,"volume":1028,"transactions":9,"vwap":1026},"2026-04-23",23.386,-0.052,6200,{"date":1030,"open":1031,"high":820,"low":1032,"close":1033,"change":1034,"percent_change":151,"volume":1035,"transactions":9,"vwap":1033},"2026-04-22",23.539,23.411,23.438,0.082,9100,{"date":1037,"open":1038,"high":814,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-21",23.475,23.356,-0.104,-0.44,9400,{"date":1044,"open":1038,"high":684,"low":1002,"close":828,"change":730,"percent_change":1045,"volume":1046,"transactions":9,"vwap":828},"2026-04-20",-0.18,6500,{"date":1048,"open":1049,"high":930,"low":1050,"close":1051,"change":717,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-17",23.451,23.44,23.502,0.53,10100,{"date":1055,"open":931,"high":1050,"low":1056,"close":1057,"change":1058,"percent_change":476,"volume":749,"transactions":9,"vwap":1057},"2026-04-16",23.19,23.377,0.012,{"date":1060,"open":1061,"high":819,"low":1062,"close":1063,"change":386,"percent_change":228,"volume":1064,"transactions":9,"vwap":1063},"2026-04-15",23.409,23.32,23.365,11000,{"date":1066,"open":1067,"high":1061,"low":1067,"close":314,"change":386,"percent_change":228,"volume":1068,"transactions":9,"vwap":314},"2026-04-14",23.25,3800,{"date":1070,"open":1071,"high":1072,"low":286,"close":1073,"change":1074,"percent_change":509,"volume":1075,"transactions":9,"vwap":1073},"2026-04-13",23.33,23.38,23.355,0.095,15000,{"date":1077,"open":1078,"high":1079,"low":257,"close":792,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":792},"2026-04-10",23.265,23.31,0.045,0.19,10600,{"date":1084,"open":1085,"high":1067,"low":1085,"close":1086,"change":772,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-09",23.02,23.215,0.72,8900,{"date":1090,"open":1085,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":982,"transactions":9,"vwap":1093},"2026-04-08",23.1,22.99,23.049999,0.345,1.52,{"date":1097,"open":18,"high":18,"low":1098,"close":1099,"change":111,"percent_change":742,"volume":1100,"transactions":9,"vwap":1099},"2026-04-07",22.61,22.705,4700,{"date":1102,"open":1103,"high":18,"low":1104,"close":1105,"change":906,"percent_change":1106,"volume":982,"transactions":9,"vwap":1105},"2026-04-06",22.71,22.65,22.715,0.33,{"date":1108,"open":1109,"high":1103,"low":1109,"close":207,"change":356,"percent_change":1110,"volume":1111,"transactions":9,"vwap":207},"2026-04-02",22.535,-0.31,11500,{"date":1113,"open":1114,"high":237,"low":1104,"close":1103,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1103},"2026-04-01",22.69,0.205,0.91,10800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",22.25,22.56,22.24,22.505,0.474,2.15,12700,{"date":1128,"open":1129,"high":1130,"low":25,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-30",22.08,22.18,22.031,-0.024,-0.11,15300,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":279,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-27",22.41,22.02,22.055,-1.12,3100,{"date":1143,"open":1114,"high":1114,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-26",22.22,22.305,-0.301,-1.33,71200,{"date":1150,"open":1151,"high":1152,"low":1121,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-25",22.59,22.67,22.606,0.177,0.79,5600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-24",22.44,22.478,22.38,22.429,0.035,0.16,4400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":717,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-23",22.33,22.54,22.325,22.394,0.56,13100,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-20",22.63,22.26,22.269,-0.401,-1.77,24100,{"date":1183,"open":1184,"high":197,"low":1185,"close":1152,"change":1186,"percent_change":1187,"volume":1064,"transactions":9,"vwap":1152},"2026-03-19",22.75,22.66,-0.144,-0.63,{"date":1189,"open":1190,"high":1191,"low":206,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-18",22.906,22.95,22.814,-0.176,-0.77,19400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1092,"change":1201,"percent_change":1172,"volume":907,"transactions":9,"vwap":1092},"2026-03-17",22.955,23.040001,22.93,0.129,{"date":1203,"open":1114,"high":196,"low":1114,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-16",22.861,0.181,0.8,7400,{"date":1209,"open":1210,"high":1210,"low":1098,"close":1211,"change":356,"percent_change":1110,"volume":737,"transactions":9,"vwap":1211},"2026-03-13",22.858,22.68,{"date":1213,"open":216,"high":19,"low":1184,"close":1184,"change":1214,"percent_change":1215,"volume":982,"transactions":9,"vwap":1184},"2026-03-12",-0.149,-0.65,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-11",22.98,22.82,22.899,-0.162,-0.7,17800,{"date":1225,"open":1226,"high":265,"low":1226,"close":1227,"change":1228,"percent_change":543,"volume":1117,"transactions":9,"vwap":1227},"2026-03-10",23.0049992,23.061001,0.126,{"date":1230,"open":285,"high":285,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-09",22.755,22.935,-0.199,-0.86,10000,{"date":1237,"open":1092,"high":1056,"low":1092,"close":1238,"change":1239,"percent_change":1140,"volume":848,"transactions":9,"vwap":1238},"2026-03-06",23.134,-0.261,{"date":1241,"open":684,"high":1031,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-05",23.395,-0.24,-1.02,11900,{"date":1247,"open":631,"high":631,"low":1248,"close":911,"change":229,"percent_change":146,"volume":1249,"transactions":9,"vwap":911},"2026-03-04",23.596,33300,{"date":1251,"open":1002,"high":917,"low":1252,"close":779,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":779},"2026-03-03",23.4,-0.295,-1.24,29800,{"date":1257,"open":771,"high":352,"low":633,"close":345,"change":865,"percent_change":1258,"volume":1259,"transactions":9,"vwap":345},"2026-03-02",0.34,11600,{"date":1261,"open":343,"high":343,"low":757,"close":575,"change":624,"percent_change":625,"volume":1165,"transactions":9,"vwap":575},"2026-02-27",{"date":1263,"open":1264,"high":343,"low":614,"close":980,"change":111,"percent_change":742,"volume":1265,"transactions":9,"vwap":980},"2026-02-26",23.835,67800,{"date":1267,"open":897,"high":343,"low":968,"close":1268,"change":767,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-25",23.815,0.29,12300,{"date":1272,"open":615,"high":649,"low":594,"close":1273,"change":1074,"percent_change":126,"volume":1274,"transactions":9,"vwap":1273},"2026-02-24",23.745,19700,{"date":1276,"open":974,"high":974,"low":1277,"close":783,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":783},"2026-02-23",23.634,-0.131,-0.55,17300,{"date":1282,"open":695,"high":583,"low":605,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-20",23.781,0.071,0.3,18200,{"date":1288,"open":898,"high":898,"low":1289,"close":757,"change":1290,"percent_change":1133,"volume":1291,"transactions":9,"vwap":757},"2026-02-19",23.688,-0.025,18700,{"date":1293,"open":898,"high":1294,"low":1295,"close":1296,"change":386,"percent_change":228,"volume":1297,"transactions":9,"vwap":1296},"2026-02-18",23.848,23.691,23.735,28300,{"date":1299,"open":870,"high":870,"low":1300,"close":968,"change":926,"percent_change":427,"volume":1023,"transactions":9,"vwap":968},"2026-02-17",23.651,{"date":1302,"open":771,"high":640,"low":1303,"close":1304,"change":1305,"percent_change":689,"volume":1306,"transactions":9,"vwap":1304},"2026-02-13",23.687,23.758,0.053,24600,{"date":1308,"open":695,"high":974,"low":785,"close":1309,"change":624,"percent_change":625,"volume":1310,"transactions":9,"vwap":1309},"2026-02-12",23.705,43800,{"date":1312,"open":595,"high":1313,"low":813,"close":771,"change":259,"percent_change":260,"volume":1314,"transactions":9,"vwap":771},"2026-02-11",23.859,36800,{"date":1316,"open":917,"high":583,"low":917,"close":595,"change":515,"percent_change":516,"volume":1317,"transactions":9,"vwap":595},"2026-02-10",14100,{"date":1319,"open":917,"high":575,"low":596,"close":985,"change":944,"percent_change":1320,"volume":1321,"transactions":9,"vwap":985},"2026-02-09",0.47,17900,{"date":1323,"open":1324,"high":1325,"low":819,"close":1326,"change":1081,"percent_change":920,"volume":1327,"transactions":9,"vwap":1326},"2026-02-06",23.47,23.616,23.575,8200,{"date":1329,"open":820,"high":820,"low":1072,"close":1330,"change":986,"percent_change":608,"volume":935,"transactions":9,"vwap":1330},"2026-02-05",23.385,{"date":1332,"open":777,"high":827,"low":1002,"close":696,"change":1333,"percent_change":106,"volume":1334,"transactions":9,"vwap":696},"2026-02-04",0.015,46500,{"date":1336,"open":916,"high":1337,"low":1324,"close":1338,"change":386,"percent_change":228,"volume":1339,"transactions":9,"vwap":1338},"2026-02-03",23.58,23.515,33100,{"date":1341,"open":1072,"high":334,"low":1072,"close":916,"change":617,"percent_change":617,"volume":921,"transactions":9,"vwap":916},"2026-02-02",{"date":1343,"open":820,"high":820,"low":1252,"close":916,"change":228,"percent_change":229,"volume":1344,"transactions":9,"vwap":916},"2026-01-30",12100,{"date":1346,"open":916,"high":696,"low":314,"close":1009,"change":1347,"percent_change":1348,"volume":732,"transactions":9,"vwap":1009},"2026-01-29",0.104,0.44,{"date":1350,"open":931,"high":828,"low":931,"close":1026,"change":1027,"percent_change":938,"volume":1351,"transactions":9,"vwap":1026},"2026-01-28",10700,{"date":1353,"open":1009,"high":1009,"low":314,"close":1033,"change":1354,"percent_change":111,"volume":1355,"transactions":9,"vwap":1033},"2026-01-27",-0.002,8300,{"date":1357,"open":684,"high":684,"low":925,"close":1050,"change":1358,"percent_change":229,"volume":1359,"transactions":9,"vwap":1050},"2026-01-26",0.022,12600,{"date":1361,"open":1009,"high":1009,"low":1062,"close":1362,"change":1363,"percent_change":106,"volume":1364,"transactions":9,"vwap":1362},"2026-01-23",23.418,0.014,54100,{"date":1366,"open":1367,"high":1002,"low":1367,"close":1368,"change":1369,"percent_change":51,"volume":840,"transactions":9,"vwap":1368},"2026-01-22",23.345,23.404,0.114,{"date":1371,"open":1372,"high":931,"low":1373,"close":924,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":924},"2026-01-21",23.226,23.2,0.241,1.05,25800,{"date":1378,"open":1085,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-20",23.173,23.01,23.049,-0.196,-0.84,8400,{"date":1386,"open":1071,"high":931,"low":1387,"close":1388,"change":426,"percent_change":970,"volume":1389,"transactions":9,"vwap":1388},"2026-01-16",23.208,23.245,18100,{"date":1391,"open":1067,"high":314,"low":286,"close":1392,"change":1393,"percent_change":689,"volume":1394,"transactions":9,"vwap":1392},"2026-01-15",23.275,0.051,28900,{"date":1396,"open":833,"high":833,"low":1397,"close":1398,"change":1399,"percent_change":366,"volume":1111,"transactions":9,"vwap":1398},"2026-01-14",23.191,23.224,-0.021,{"date":1401,"open":258,"high":258,"low":257,"close":1388,"change":1402,"percent_change":279,"volume":1403,"transactions":9,"vwap":1388},"2026-01-13",-0.059,22700,{"date":1405,"open":833,"high":256,"low":792,"close":1406,"change":1407,"percent_change":121,"volume":1408,"transactions":9,"vwap":1406},"2026-01-12",23.304,0.059,13700,{"date":1410,"open":257,"high":792,"low":1411,"close":1388,"change":944,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1388},"2026-01-09",23.17,0.48,14400,{"date":1415,"open":285,"high":833,"low":1416,"close":1417,"change":906,"percent_change":1106,"volume":1418,"transactions":9,"vwap":1417},"2026-01-08",23.09,23.135,60700,{"date":1420,"open":1373,"high":1373,"low":1421,"close":1421,"change":1422,"percent_change":485,"volume":1423,"transactions":9,"vwap":1421},"2026-01-07",23.059999,-0.086,16600,{"date":1425,"open":285,"high":1373,"low":1426,"close":1427,"change":1428,"percent_change":1348,"volume":1429,"transactions":9,"vwap":1427},"2026-01-06",23.030001,23.146,0.101,52800,{"date":1431,"open":1426,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":879,"volume":1436,"transactions":9,"vwap":1434},"2026-01-05",23.07,22.952,23.045,0.065,16100,{"date":1438,"open":1439,"high":1380,"low":1440,"close":1218,"change":259,"percent_change":260,"volume":1441,"transactions":9,"vwap":1218},"2026-01-02",22.97,22.94,5500,{"date":1443,"open":1093,"high":1421,"low":1439,"close":1439,"change":552,"percent_change":366,"volume":1100,"transactions":9,"vwap":1439},"2025-12-31",{"date":1445,"open":1446,"high":1421,"low":1446,"close":1092,"change":1447,"percent_change":1258,"volume":1448,"transactions":9,"vwap":1092},"2025-12-30",22.934,0.079,6800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1399,"percent_change":366,"volume":1454,"transactions":9,"vwap":1453},"2025-12-29",22.89,22.959,22.911,10200,{"date":1456,"open":686,"high":686,"low":1457,"close":1458,"change":1459,"percent_change":500,"volume":1017,"transactions":9,"vwap":1458},"2025-12-26",22.914,22.932,0.007,{"date":1461,"open":1200,"high":1191,"low":235,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-24",22.925,0.102,0.45,5700,{"date":1467,"open":1468,"high":235,"low":1469,"close":1470,"change":949,"percent_change":808,"volume":1471,"transactions":9,"vwap":1470},"2025-12-23",22.827,22.79,22.823,23600,{"date":1473,"open":225,"high":225,"low":1474,"close":1469,"change":1475,"percent_change":1464,"volume":1476,"transactions":9,"vwap":1469},"2025-12-22",22.74,0.103,32600,{"date":1478,"open":1479,"high":1184,"low":1479,"close":1480,"change":1481,"percent_change":22,"volume":1482,"transactions":9,"vwap":1480},"2025-12-19",22.52,22.687,0.097,6900,{"date":1484,"open":1485,"high":1211,"low":1486,"close":1151,"change":736,"percent_change":22,"volume":1487,"transactions":9,"vwap":1151},"2025-12-18",22.57,22.53,6700,{"date":1489,"open":1114,"high":1114,"low":1490,"close":1491,"change":1492,"percent_change":485,"volume":1493,"transactions":9,"vwap":1491},"2025-12-17",22.49,22.494,-0.084,20600,{"date":1495,"open":1184,"high":1184,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":950,"transactions":9,"vwap":1497},"2025-12-16",22.553,22.578,-0.077,-0.34,{"date":1501,"open":1502,"high":1469,"low":1503,"close":1504,"change":552,"percent_change":366,"volume":1505,"transactions":9,"vwap":1504},"2025-12-15",22.7,22.62,22.655,17500,{"date":1507,"open":1219,"high":1219,"low":1503,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-12",22.675,-0.168,-0.74,15800,{"date":1513,"open":237,"high":235,"low":1514,"close":1515,"change":1516,"percent_change":1110,"volume":935,"transactions":9,"vwap":1515},"2025-12-11",22.763,22.843,-0.072,{"date":1518,"open":1451,"high":1519,"low":1520,"close":1521,"change":500,"percent_change":577,"volume":1522,"transactions":9,"vwap":1521},"2025-12-10",22.948,22.859,22.915,19000,{"date":1524,"open":1525,"high":1439,"low":216,"close":1526,"change":1527,"percent_change":1133,"volume":1327,"transactions":9,"vwap":1526},"2025-12-09",22.96,22.885,-0.026,{"date":1529,"open":1200,"high":1218,"low":19,"close":1453,"change":416,"percent_change":1530,"volume":1274,"transactions":9,"vwap":1453},"2025-12-08",-0.26,{"date":1532,"open":1533,"high":1432,"low":1525,"close":1534,"change":1535,"percent_change":476,"volume":1448,"transactions":9,"vwap":1534},"2025-12-05",23.025,22.971,0.011,{"date":1537,"open":686,"high":1199,"low":1200,"close":1525,"change":386,"percent_change":228,"volume":1538,"transactions":9,"vwap":1525},"2025-12-04",6300,{"date":1540,"open":1439,"high":1380,"low":196,"close":1198,"change":1435,"percent_change":879,"volume":1082,"transactions":9,"vwap":1198},"2025-12-03",{"date":1542,"open":1421,"high":1421,"low":1219,"close":1451,"change":742,"percent_change":731,"volume":888,"transactions":9,"vwap":1451},"2025-12-02",{"date":1544,"open":1416,"high":1416,"low":1451,"close":1200,"change":1545,"percent_change":987,"volume":1546,"transactions":9,"vwap":1200},"2025-12-01",-0.14,14200,{"date":1548,"open":1380,"high":1091,"low":686,"close":1432,"change":808,"percent_change":753,"volume":1549,"transactions":9,"vwap":1432},"2025-11-28",8700,{"date":1551,"open":1552,"high":1218,"low":1469,"close":1200,"change":689,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1200},"2025-11-26",22.799,0.97,8500,{"date":1556,"open":1486,"high":1557,"low":1486,"close":1103,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1103},"2025-11-25",22.76,0.184,0.82,12000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":65,"volume":1351,"transactions":9,"vwap":1564},"2025-11-24",22.36,22.526,22.31,0.202,{"date":1568,"open":1569,"high":1161,"low":1570,"close":1571,"change":1572,"percent_change":288,"volume":1573,"transactions":9,"vwap":1571},"2025-11-21",22.248,22.17,22.324,0.144,5000,{"date":1575,"open":1576,"high":1577,"low":1130,"close":1130,"change":1578,"percent_change":1579,"volume":913,"transactions":9,"vwap":1130},"2025-11-20",22.483,22.489,-0.2,-0.89,{"date":1581,"open":1168,"high":1582,"low":1168,"close":1161,"change":1132,"percent_change":1133,"volume":1583,"transactions":9,"vwap":1161},"2025-11-19",22.43,1700,{"date":1585,"open":1582,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1243,"volume":1590,"transactions":9,"vwap":1588},"2025-11-18",22.459,22.335,22.404,-0.053,7000,{"date":1592,"open":1593,"high":1594,"low":1159,"close":1595,"change":1596,"percent_change":1597,"volume":1487,"transactions":9,"vwap":1595},"2025-11-17",22.559,22.58,22.457,-0.103,-0.46,{"date":1599,"open":1151,"high":1104,"low":1486,"close":1121,"change":1516,"percent_change":299,"volume":1023,"transactions":9,"vwap":1121},"2025-11-14",{"date":1601,"open":19,"high":19,"low":1602,"close":1602,"change":1603,"percent_change":240,"volume":1314,"transactions":9,"vwap":1602},"2025-11-13",22.632,-0.173,{"date":1605,"open":1606,"high":235,"low":1184,"close":1607,"change":416,"percent_change":1530,"volume":888,"transactions":9,"vwap":1607},"2025-11-12",22.785,22.805,{"date":1609,"open":18,"high":1521,"low":18,"close":236,"change":1435,"percent_change":1269,"volume":1351,"transactions":9,"vwap":236},"2025-11-11",{"date":1611,"open":1612,"high":1613,"low":1614,"close":237,"change":1615,"percent_change":1616,"volume":1082,"transactions":9,"vwap":237},"2025-11-10",22.772,22.83,22.72,0.195,0.86,{"date":1618,"open":18,"high":18,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":848,"transactions":9,"vwap":1620},"2025-11-07",22.5,22.605,-0.063,-0.28,{"date":1624,"open":206,"high":206,"low":1625,"close":1626,"change":1627,"percent_change":279,"volume":1628,"transactions":9,"vwap":1626},"2025-11-06",22.635,22.668,-0.057,12200,{"date":1630,"open":197,"high":197,"low":1152,"close":20,"change":515,"percent_change":588,"volume":840,"transactions":9,"vwap":20},"2025-11-05",{"date":1632,"open":197,"high":1469,"low":1104,"close":1152,"change":1633,"percent_change":1634,"volume":1487,"transactions":9,"vwap":1152},"2025-11-04",-0.215,-0.94,{"date":1636,"open":1219,"high":1232,"low":197,"close":1526,"change":436,"percent_change":356,"volume":1637,"transactions":9,"vwap":1526},"2025-11-03",40300,{"date":1639,"open":1200,"high":1640,"low":1613,"close":196,"change":1347,"percent_change":1641,"volume":1642,"transactions":9,"vwap":196},"2025-10-31",22.949,0.46,15200,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":742,"volume":823,"transactions":9,"vwap":1647},"2025-10-30",22.761,22.869,22.796,-0.009,{"date":1650,"open":1191,"high":1191,"low":1607,"close":1607,"change":804,"percent_change":1651,"volume":1448,"transactions":9,"vwap":1607},"2025-10-29",-0.35,{"date":1653,"open":1380,"high":1380,"low":1654,"close":1526,"change":650,"percent_change":938,"volume":1655,"transactions":9,"vwap":1526},"2025-10-28",22.831,15700,{"date":1657,"open":1658,"high":1191,"low":19,"close":1232,"change":1659,"percent_change":1660,"volume":894,"transactions":9,"vwap":1232},"2025-10-27",22.91,0.085,0.37,{"date":1662,"open":1515,"high":1663,"low":1515,"close":216,"change":1664,"percent_change":981,"volume":1665,"transactions":9,"vwap":216},"2025-10-24",22.882,0.115,2000,{"date":1667,"open":197,"high":1612,"low":1152,"close":1668,"change":1080,"percent_change":210,"volume":1669,"transactions":9,"vwap":1668},"2025-10-23",22.735,10400,{"date":1671,"open":1469,"high":1469,"low":1672,"close":1114,"change":624,"percent_change":1578,"volume":1673,"transactions":9,"vwap":1114},"2025-10-22",22.667,11300,{"date":1675,"open":1474,"high":197,"low":1099,"close":1668,"change":1015,"percent_change":879,"volume":1673,"transactions":9,"vwap":1668},"2025-10-21",{"date":1677,"open":1594,"high":1502,"low":1594,"close":1678,"change":1679,"percent_change":977,"volume":1680,"transactions":9,"vwap":1678},"2025-10-20",22.672,0.087,27200,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":724,"volume":1687,"transactions":9,"vwap":1685},"2025-10-17",22.55,22.629,22.585,-0.075,1900,{"date":1689,"open":235,"high":235,"low":207,"close":1185,"change":1690,"percent_change":1691,"volume":1384,"transactions":9,"vwap":1185},"2025-10-16",-0.135,-0.59,{"date":1693,"open":225,"high":1220,"low":1694,"close":1695,"change":229,"percent_change":126,"volume":1696,"transactions":9,"vwap":1695},"2025-10-15",22.731,22.795,29900,{"date":1698,"open":1474,"high":1232,"low":1699,"close":1099,"change":1700,"percent_change":671,"volume":1701,"transactions":9,"vwap":1099},"2025-10-14",22.642,-0.111,3200,{"date":1703,"open":1607,"high":216,"low":1474,"close":1704,"change":1679,"percent_change":146,"volume":1482,"transactions":9,"vwap":1704},"2025-10-13",22.816,{"date":1706,"open":1411,"high":1411,"low":1502,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-10",22.729,-0.331,-1.44,28700,{"date":1712,"open":1411,"high":1713,"low":1421,"close":1421,"change":356,"percent_change":1714,"volume":1111,"transactions":9,"vwap":1421},"2025-10-09",23.216,-0.3,{"date":1716,"open":1421,"high":1411,"low":1717,"close":294,"change":1435,"percent_change":879,"volume":1035,"transactions":9,"vwap":294},"2025-10-08",23.051001,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1333,"percent_change":767,"volume":1723,"transactions":9,"vwap":1722},"2025-10-07",23.082001,23.039,23.065001,9300,{"date":1725,"open":285,"high":285,"low":1218,"close":1093,"change":111,"percent_change":742,"volume":1560,"transactions":9,"vwap":1093},"2025-10-06",{"date":1727,"open":1093,"high":1728,"low":1439,"close":1421,"change":717,"percent_change":543,"volume":1064,"transactions":9,"vwap":1421},"2025-10-03",23.084999,{"date":1730,"open":1092,"high":1092,"low":1731,"close":1232,"change":552,"percent_change":366,"volume":1732,"transactions":9,"vwap":1232},"2025-10-02",22.905,4200,{"date":1734,"open":1525,"high":1426,"low":216,"close":1198,"change":906,"percent_change":1106,"volume":1735,"transactions":9,"vwap":1198},"2025-10-01",10300,{"date":1737,"open":235,"high":195,"low":1557,"close":195,"change":1738,"percent_change":1641,"volume":1384,"transactions":9,"vwap":195},"2025-09-30",0.105,{"date":1740,"open":1469,"high":206,"low":1502,"close":1741,"change":1742,"percent_change":1258,"volume":1448,"transactions":9,"vwap":1741},"2025-09-29",22.775,0.077,{"date":1744,"open":1594,"high":1557,"low":1594,"close":1745,"change":1004,"percent_change":1081,"volume":1408,"transactions":9,"vwap":1745},"2025-09-26",22.698,{"date":1747,"open":1219,"high":1219,"low":1504,"close":1504,"change":1748,"percent_change":987,"volume":1749,"transactions":9,"vwap":1504},"2025-09-25",-0.138,7900,{"date":1751,"open":1440,"high":1440,"low":1752,"close":1753,"change":730,"percent_change":1045,"volume":1538,"transactions":9,"vwap":1753},"2025-09-24",22.771,22.793,{"date":1755,"open":1756,"high":1200,"low":1756,"close":1757,"change":1758,"percent_change":552,"volume":1759,"transactions":9,"vwap":1757},"2025-09-23",22.78,22.835,-0.005,17700,{"date":1761,"open":1103,"high":1525,"low":1103,"close":225,"change":1758,"percent_change":552,"volume":1762,"transactions":9,"vwap":225},"2025-09-22",29300,{"date":1764,"open":1474,"high":196,"low":1474,"close":1765,"change":1758,"percent_change":552,"volume":1766,"transactions":9,"vwap":1765},"2025-09-19",22.845,7200,{"date":1768,"open":1606,"high":195,"low":1184,"close":216,"change":260,"percent_change":1005,"volume":1769,"transactions":9,"vwap":216},"2025-09-18",16800,{"date":1771,"open":1772,"high":19,"low":197,"close":206,"change":1080,"percent_change":210,"volume":1773,"transactions":9,"vwap":206},"2025-09-17",22.821,46100,{"date":1775,"open":225,"high":235,"low":1776,"close":1776,"change":804,"percent_change":1651,"volume":1777,"transactions":9,"vwap":1776},"2025-09-16",22.765,7100,{"date":1779,"open":216,"high":1780,"low":206,"close":1765,"change":617,"percent_change":617,"volume":1781,"transactions":9,"vwap":1765},"2025-09-15",22.92,163400,{"date":1783,"open":1451,"high":1658,"low":1469,"close":1765,"change":617,"percent_change":617,"volume":1538,"transactions":9,"vwap":1765},"2025-09-12",{"date":1785,"open":216,"high":196,"low":1752,"close":1765,"change":804,"percent_change":1651,"volume":1786,"transactions":9,"vwap":1765},"2025-09-11",26900,{"date":1788,"open":235,"high":1191,"low":235,"close":1462,"change":476,"percent_change":689,"volume":1046,"transactions":9,"vwap":1462},"2025-09-10",{"date":1790,"open":195,"high":1780,"low":206,"close":227,"change":1791,"percent_change":879,"volume":1792,"transactions":9,"vwap":227},"2025-09-09",0.064,21000,{"date":1794,"open":237,"high":216,"low":237,"close":226,"change":1795,"percent_change":260,"volume":816,"transactions":9,"vwap":226},"2025-09-08",0.008,{"date":1797,"open":1451,"high":1451,"low":1798,"close":1799,"change":1800,"percent_change":865,"volume":848,"transactions":9,"vwap":1799},"2025-09-05",22.788,22.803,0.018,{"date":1802,"open":1184,"high":237,"low":1184,"close":1606,"change":476,"percent_change":689,"volume":848,"transactions":9,"vwap":1606},"2025-09-04",{"date":1804,"open":1103,"high":1552,"low":1502,"close":1668,"change":228,"percent_change":229,"volume":1805,"transactions":9,"vwap":1668},"2025-09-03",11100,{"date":1807,"open":216,"high":216,"low":1502,"close":1105,"change":366,"percent_change":698,"volume":1808,"transactions":9,"vwap":1105},"2025-09-02",3900,{"date":1810,"open":19,"high":196,"low":197,"close":1607,"change":500,"percent_change":577,"volume":1811,"transactions":9,"vwap":1607},"2025-08-29",3500,{"date":1813,"open":1613,"high":1613,"low":1103,"close":1741,"change":767,"percent_change":887,"volume":1814,"transactions":9,"vwap":1741},"2025-08-28",7800,{"date":1816,"open":1614,"high":1817,"low":1211,"close":1099,"change":893,"percent_change":200,"volume":1818,"transactions":9,"vwap":1099},"2025-08-27",22.738,5400,{"date":1820,"open":1821,"high":197,"low":1104,"close":1822,"change":1823,"percent_change":933,"volume":1088,"transactions":9,"vwap":1822},"2025-08-26",22.732,22.682,-0.023,{"date":1825,"open":18,"high":197,"low":1104,"close":1099,"change":1333,"percent_change":767,"volume":1826,"transactions":9,"vwap":1099},"2025-08-25",34900,{"date":1828,"open":1685,"high":197,"low":1685,"close":1114,"change":1829,"percent_change":131,"volume":982,"transactions":9,"vwap":1114},"2025-08-22",0.175,{"date":1831,"open":1479,"high":1832,"low":1123,"close":1833,"change":747,"percent_change":406,"volume":1834,"transactions":9,"vwap":1833},"2025-08-21",22.575,22.515,2600,{"date":1836,"open":1837,"high":1503,"low":1838,"close":1594,"change":1363,"percent_change":106,"volume":1669,"transactions":9,"vwap":1594},"2025-08-20",22.51,22.466,{"date":1840,"open":1104,"high":1841,"low":1619,"close":1842,"change":839,"percent_change":416,"volume":1843,"transactions":9,"vwap":1842},"2025-08-19",22.659,22.566,36400,{"date":1845,"open":1185,"high":1185,"low":1846,"close":1594,"change":426,"percent_change":970,"volume":1408,"transactions":9,"vwap":1594},"2025-08-18",22.511,{"date":1848,"open":207,"high":1849,"low":1850,"close":1098,"change":1163,"percent_change":1164,"volume":950,"transactions":9,"vwap":1098},"2025-08-15",22.648,22.551,{"date":1852,"open":1503,"high":207,"low":1853,"close":1832,"change":436,"percent_change":356,"volume":1854,"transactions":9,"vwap":1832},"2025-08-14",22.501,13500,{"date":1856,"open":1594,"high":1104,"low":1169,"close":1151,"change":577,"percent_change":567,"volume":921,"transactions":9,"vwap":1151},"2025-08-13",{"date":1858,"open":1859,"high":1619,"low":1859,"close":1860,"change":747,"percent_change":406,"volume":913,"transactions":9,"vwap":1860},"2025-08-12",22.416,22.46,{"date":1862,"open":1121,"high":187,"low":1863,"close":1864,"change":1823,"percent_change":933,"volume":1053,"transactions":9,"vwap":1864},"2025-08-11",22.491,22.525,{"date":1866,"open":1098,"high":1503,"low":1479,"close":1867,"change":1868,"percent_change":477,"volume":1590,"transactions":9,"vwap":1867},"2025-08-08",22.548,0.048,{"date":1870,"open":1151,"high":1871,"low":1872,"close":1619,"change":617,"percent_change":617,"volume":1173,"transactions":9,"vwap":1619},"2025-08-07",22.625,22.451,{"date":1874,"open":1485,"high":1485,"low":1875,"close":1619,"change":500,"percent_change":577,"volume":1766,"transactions":9,"vwap":1619},"2025-08-06",22.441,{"date":1877,"open":1683,"high":1683,"low":1137,"close":1878,"change":747,"percent_change":406,"volume":1100,"transactions":9,"vwap":1878},"2025-08-05",22.47,{"date":1880,"open":1881,"high":1169,"low":1881,"close":1109,"change":1829,"percent_change":131,"volume":1042,"transactions":9,"vwap":1109},"2025-08-04",22.442,{"date":1883,"open":1121,"high":1121,"low":1884,"close":1563,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1563},"2025-08-01",22.3,-0.175,-0.78,13800,{"date":1889,"open":1176,"high":207,"low":1837,"close":1109,"change":617,"percent_change":617,"volume":1890,"transactions":9,"vwap":1109},"2025-07-31",12800,{"date":1892,"open":1893,"high":187,"low":1837,"close":1109,"change":1894,"percent_change":-6,"volume":1235,"transactions":9,"vwap":1109},"2025-07-30",22.555,-0.001,{"date":1896,"open":1503,"high":1503,"low":1853,"close":1897,"change":1898,"percent_change":552,"volume":1280,"transactions":9,"vwap":1897},"2025-07-29",22.536,-0.004,{"date":1900,"open":1185,"high":1185,"low":1619,"close":1169,"change":436,"percent_change":356,"volume":1117,"transactions":9,"vwap":1169},"2025-07-28",{"date":1902,"open":1503,"high":1176,"low":1169,"close":1893,"change":259,"percent_change":260,"volume":1384,"transactions":9,"vwap":1893},"2025-07-25",{"date":1904,"open":1905,"high":1503,"low":1619,"close":1906,"change":1898,"percent_change":552,"volume":1907,"transactions":9,"vwap":1906},"2025-07-24",22.547,22.545,13200,{"date":1909,"open":1121,"high":1151,"low":1910,"close":1911,"change":1912,"percent_change":1348,"volume":1505,"transactions":9,"vwap":1911},"2025-07-23",22.462,22.549,0.099,{"date":1914,"open":1490,"high":1837,"low":1915,"close":1916,"change":1435,"percent_change":1269,"volume":1917,"transactions":9,"vwap":1916},"2025-07-22",22.37,22.45,31000,{"date":1919,"open":1920,"high":1860,"low":1920,"close":1921,"change":228,"percent_change":229,"volume":1922,"transactions":9,"vwap":1921},"2025-07-21",22.321,22.385,4600,{"date":1924,"open":1582,"high":1582,"low":1565,"close":1925,"change":436,"percent_change":356,"volume":1573,"transactions":9,"vwap":1925},"2025-07-18",22.365,{"date":1927,"open":1928,"high":1582,"low":1929,"close":1161,"change":111,"percent_change":742,"volume":768,"transactions":9,"vwap":1161},"2025-07-17",22.356,22.329,{"date":1931,"open":1916,"high":1916,"low":1915,"close":1932,"change":1933,"percent_change":1934,"volume":982,"transactions":9,"vwap":1932},"2025-07-16",22.39,-0.035,-0.16,{"date":1936,"open":1837,"high":1169,"low":1937,"close":1938,"change":747,"percent_change":406,"volume":1749,"transactions":9,"vwap":1938},"2025-07-15",22.4,22.425,{"date":1940,"open":1619,"high":1619,"low":1941,"close":1490,"change":767,"percent_change":887,"volume":1441,"transactions":9,"vwap":1490},"2025-07-14",22.415,{"date":1943,"open":1944,"high":1945,"low":1937,"close":1946,"change":189,"percent_change":939,"volume":1291,"transactions":9,"vwap":1946},"2025-07-11",22.448,22.488,22.42,{"date":1948,"open":1104,"high":1152,"low":1949,"close":1176,"change":767,"percent_change":887,"volume":1560,"transactions":9,"vwap":1176},"2025-07-10",22.569,{"date":1951,"open":1911,"high":187,"low":1837,"close":1121,"change":1952,"percent_change":1269,"volume":1953,"transactions":9,"vwap":1121},"2025-07-09",0.066,2800,{"date":1955,"open":1683,"high":1593,"low":1860,"close":1491,"change":1956,"percent_change":426,"volume":1957,"transactions":9,"vwap":1491},"2025-07-08",-0.006,4000,{"date":1959,"open":1176,"high":1176,"low":1916,"close":1619,"change":1960,"percent_change":347,"volume":1961,"transactions":9,"vwap":1619},"2025-07-07",-0.115,14800,{"date":1963,"open":1683,"high":1684,"low":1683,"close":1964,"change":767,"percent_change":887,"volume":1441,"transactions":9,"vwap":1964},"2025-07-03",22.615,{"date":1966,"open":1169,"high":1683,"low":1486,"close":1906,"change":1758,"percent_change":552,"volume":761,"transactions":9,"vwap":1906},"2025-07-02",{"date":1968,"open":1946,"high":1683,"low":1946,"close":1683,"change":1969,"percent_change":901,"volume":1970,"transactions":9,"vwap":1683},"2025-07-01",0.127,17200,{"date":1972,"open":1137,"high":1860,"low":1973,"close":1974,"change":1975,"percent_change":809,"volume":1344,"transactions":9,"vwap":1974},"2025-06-30",22.302,22.423,0.131,{"date":1977,"open":1120,"high":1978,"low":1120,"close":1979,"change":1980,"percent_change":51,"volume":1981,"transactions":9,"vwap":1979},"2025-06-27",22.35,22.292,0.108,6600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":753,"volume":1235,"transactions":9,"vwap":1987},"2025-06-26",22.118,22.23,22.096001,22.184,0.134,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":804,"percent_change":1995,"volume":1344,"transactions":9,"vwap":1994},"2025-06-25",22.12,22.139,22.032,22.049999,-0.36,{"date":1997,"open":25,"high":1998,"low":25,"close":1998,"change":1164,"percent_change":37,"volume":1327,"transactions":9,"vwap":1998},"2025-06-24",22.13,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2001,"change":376,"percent_change":131,"volume":1088,"transactions":9,"vwap":2001},"2025-06-23",21.97,21.82,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":1545,"percent_change":873,"volume":2008,"transactions":9,"vwap":2007},"2025-06-20",21.98,22,21.8,24900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":501,"percent_change":543,"volume":1327,"transactions":9,"vwap":2014},"2025-06-18",21.925,21.969,21.871,21.94,{"date":2016,"open":2006,"high":2006,"low":2002,"close":2002,"change":625,"percent_change":1234,"volume":2017,"transactions":9,"vwap":2002},"2025-06-17",9200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":146,"volume":2025,"transactions":9,"vwap":2023},"2025-06-16",22.028,22.059999,21.92,22.01,0.083,16900,{"date":2027,"open":2021,"high":2021,"low":2028,"close":2028,"change":2029,"percent_change":1510,"volume":2030,"transactions":9,"vwap":2028},"2025-06-13",21.927,-0.163,11700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":944,"percent_change":2035,"volume":1017,"transactions":9,"vwap":2034},"2025-06-12",21.965,22.09,0.5,{"date":2037,"open":1994,"high":1994,"low":2038,"close":2005,"change":2039,"percent_change":326,"volume":1270,"transactions":9,"vwap":2005},"2025-06-11",21.962,-0.105,{"date":2041,"open":2021,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":944,"volume":1286,"transactions":9,"vwap":2044},"2025-06-10",22.14,22.059,22.084999,0.025,{"date":2047,"open":2048,"high":2049,"low":25,"close":2021,"change":944,"percent_change":2035,"volume":2050,"transactions":9,"vwap":2021},"2025-06-09",22.021999,22.11,12400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":25,"change":228,"percent_change":229,"volume":1141,"transactions":9,"vwap":25},"2025-06-06",21.997,22.040001,21.93,{"date":2057,"open":2058,"high":2006,"low":2059,"close":2055,"change":742,"percent_change":1045,"volume":1732,"transactions":9,"vwap":2055},"2025-06-05",21.915,21.87,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2001,"change":228,"percent_change":229,"volume":1814,"transactions":9,"vwap":2001},"2025-06-04",21.88,21.99,{"date":2065,"open":2066,"high":2067,"low":2068,"close":25,"change":767,"percent_change":141,"volume":780,"transactions":9,"vwap":25},"2025-06-03",21.91,21.96,21.85,{"date":2070,"open":2059,"high":2062,"low":2071,"close":2062,"change":200,"percent_change":1641,"volume":1808,"transactions":9,"vwap":2062},"2025-06-02",21.734,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":228,"percent_change":229,"volume":1017,"transactions":9,"vwap":2076},"2025-05-30",21.81,21.68,21.78,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":516,"percent_change":2081,"volume":830,"transactions":9,"vwap":2080},"2025-05-29",21.6,21.76,1.07,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":1690,"percent_change":608,"volume":780,"transactions":9,"vwap":2086},"2025-05-28",21.59,21.65,21.53,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":774,"transactions":9,"vwap":2091},"2025-05-27",21.54,21.72,21.665,0.235,1.1,{"date":2095,"open":2096,"high":2086,"low":2097,"close":2098,"change":2099,"percent_change":731,"volume":2100,"transactions":9,"vwap":2098},"2025-05-23",21.42,21.34,21.43,-0.036,15400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":766,"percent_change":767,"volume":2107,"transactions":9,"vwap":2106},"2025-05-22",21.44,21.52,21.36,21.466,4900,{"date":2109,"open":2007,"high":2007,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1235,"transactions":9,"vwap":2110},"2025-05-21",21.45,-0.305,-1.4,{"date":2114,"open":2076,"high":2115,"low":2116,"close":2117,"change":1333,"percent_change":767,"volume":1957,"transactions":9,"vwap":2117},"2025-05-20",21.79,21.73,21.755,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":742,"percent_change":1045,"volume":1701,"transactions":9,"vwap":2121},"2025-05-19",21.635,21.74,{"date":2123,"open":2085,"high":2076,"low":2124,"close":2076,"change":808,"percent_change":288,"volume":2125,"transactions":9,"vwap":2076},"2025-05-16",21.601,9800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":476,"percent_change":516,"volume":1035,"transactions":9,"vwap":2129},"2025-05-15",21.565,21.64,21.48,{"date":2132,"open":2075,"high":2133,"low":2134,"close":2084,"change":476,"percent_change":516,"volume":2135,"transactions":9,"vwap":2084},"2025-05-14",21.7,21.491,21500,{"date":2137,"open":2129,"high":2129,"low":2138,"close":2089,"change":625,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2089},"2025-05-13",21.5,-0.87,2100,{"date":2142,"open":2143,"high":2121,"low":2144,"close":2116,"change":879,"percent_change":2145,"volume":1590,"transactions":9,"vwap":2116},"2025-05-12",21.66,21.622,1.31,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2110,"change":712,"percent_change":106,"volume":1818,"transactions":9,"vwap":2110},"2025-05-09",21.425,21.47,21.35,{"date":2152,"open":2130,"high":2104,"low":2153,"close":2154,"change":1969,"percent_change":447,"volume":789,"transactions":9,"vwap":2154},"2025-05-08",21.367,21.437,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":500,"percent_change":808,"volume":1890,"transactions":9,"vwap":2159},"2025-05-07",21.415,21.46,21.31,{"date":2161,"open":2096,"high":2110,"low":2162,"close":2162,"change":1578,"percent_change":939,"volume":1023,"transactions":9,"vwap":2162},"2025-05-06",21.28,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2130,"change":865,"percent_change":1660,"volume":805,"transactions":9,"vwap":2130},"2025-05-05",21.397,21.49,21.334,{"date":2169,"open":2170,"high":2089,"low":2171,"close":2171,"change":808,"percent_change":136,"volume":1011,"transactions":9,"vwap":2171},"2025-05-02",21.426,21.4,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":617,"percent_change":617,"volume":2177,"transactions":9,"vwap":2176},"2025-05-01",21.257,21.37,21.26,3600,{"date":2179,"open":2180,"high":2176,"low":2181,"close":2176,"change":501,"percent_change":901,"volume":1957,"transactions":9,"vwap":2176},"2025-04-30",21.2,21.039,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":287,"percent_change":2187,"volume":1687,"transactions":9,"vwap":2186},"2025-04-29",21.030001,21.19,21.14,0.71,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":476,"percent_change":588,"volume":1068,"transactions":9,"vwap":2192},"2025-04-28",21.01,20.93,20.99,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":376,"volume":2199,"transactions":9,"vwap":2197},"2025-04-25",20.88,21,20.94,0.036,1400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1155,"volume":2206,"transactions":9,"vwap":2203},"2025-04-24",20.81,20.904,20.772,0.164,4800,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1487,"transactions":9,"vwap":2211},"2025-04-23",20.8,20.631,20.74,0.36,1.77,{"date":179,"open":175,"high":2215,"low":175,"close":2216,"change":2217,"percent_change":1081,"volume":2218,"transactions":9,"vwap":2216},20.485,20.38,0.039,2900]