[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWMF":3,"homepage-market-summary":27,"stock-historical-DWMF":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWMF","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},"WisdomTree International Multifactor Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4469,0.48,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.175,32.8407,0.3343,1.02,695.03,35.87,31.37,3053.4962908525895,40.1,2047,{"status":28,"indices":29,"watchlist":73,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,87],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":20,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":20,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},29.8,3510,1281327.569004,10.14,"2025-04-22",[178,181,189,198,209,218,226,235,244,252,261,269,278,286,296,306,314,322,330,338,346,354,362,368,375,384,393,402,411,419,429,439,448,456,465,474,483,490,498,505,513,521,530,538,547,554,563,571,577,586,594,602,612,619,627,637,643,650,657,665,670,676,682,686,693,697,704,708,713,720,724,730,736,744,750,757,764,770,776,783,786,793,799,805,813,819,823,828,832,836,841,846,851,855,859,863,867,874,877,882,886,890,893,897,903,906,909,911,914,920,925,930,934,937,940,946,950,953,959,964,967,969,973,976,982,986,989,996,999,1003,1008,1015,1022,1028,1030,1035,1041,1047,1050,1055,1061,1064,1068,1070,1073,1076,1081,1086,1092,1097,1104,1109,1115,1118,1125,1131,1137,1141,1145,1150,1155,1158,1160,1166,1170,1172,1175,1179,1181,1184,1187,1191,1193,1195,1199,1203,1206,1212,1216,1218,1220,1223,1227,1230,1234,1236,1239,1242,1245,1250,1258,1261,1264,1268,1271,1274,1279,1282,1285,1289,1295,1300,1304,1308,1314,1319,1324,1327,1333,1336,1339,1344,1347,1351,1354,1359,1366,1371,1375,1382,1384,1387,1392,1394,1397,1402,1404,1408,1413,1419,1423,1428,1431,1436,1440,1443,1446,1450,1453,1456,1459,1463,1466,1470,1473,1478,1483,1487,1491,1494,1497,1499,1503,1505,1508,1512,1515,1518,1520,1522,1525,1527,1529,1533,1537,1540,1542,1546,1550,1552,1555,1557,1560,1564,1567,1570,1572,1574,1578,1583,1585,1587,1591,1594,1596,1599,1601,1604,1606,1609,1611,1614,1620,1625,1631,1635,1640,1643,1648,1653,1656,1658,1661,1665,1669,1673,1678,1682,1689,1694,1697,1702,1705,1709,1713,1715,1717,1719,1721,1723,1728,1732,1735,1738,1742,1745,1748,1750,1755,1757,1760,1764,1769,1772,1775,1777,1781,1785,1789,1792,1795,1797,1799,1802,1805,1807,1812,1814,1821,1827,1834,1839,1844,1850,1853,1856,1860,1866,1870,1874,1880,1885,1889,1893,1898],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},26,33.1676,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",32.88,-0.3447,-1.04,210.8249,33,32.8782,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",33.5,33.1854,-0.2814,-0.84,841.6081,27,33.4038,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",33.51,33.6,33.4494,33.4668,-0.1154,-0.34,4173.8249,38,33.497,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",33.61,33.5822,-0.0588,-0.17,429.8249,100,33.6009,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":148,"volume":223,"transactions":224,"vwap":225},"2026-09-25",33.66,33.641,0.116,2112.9259,31,33.6513,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",33.475,33.525,0.0062,0.02,697.8249,36,33.4803,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",33.54,33.5188,-0.5217,-1.53,590.8249,16,33.5416,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":242,"vwap":251},"2026-09-22",33.8901,34.0405,0.0975,0.29,170.8249,33.9033,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":42,"volume":259,"transactions":224,"vwap":260},"2026-09-21",33.86,33.955,33.71,33.943,0.3352,3004.824424,33.8133,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",33.6078,-0.2608,-0.77,70.8539,19,33.5596,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",33.98,33.8686,0.2993,0.89,637.8249,29,33.9297,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":233,"vwap":285},"2026-09-16",33.795,33.5693,-0.0754,-0.22,4151.8249,33.7131,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",33.63,33.65,33.6447,-0.1185,-0.35,1110.8249,18,33.6337,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",33.855,33.7504,33.7632,-0.2364,-0.7,1902.8249,32,33.7619,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":267,"vwap":313},"2026-09-11",34.0199,33.9996,0.2702,0.8,235.8539,34.0216,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":265,"volume":320,"transactions":224,"vwap":321},"2026-09-10",33.88,33.445,33.7294,-0.2622,3235.8249,33.7845,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":276,"vwap":329},"2026-09-09",34.0851,33.9916,-0.2909,-0.85,1011.1509,34.0423,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":233,"vwap":337},"2026-09-08",34.46,34.2825,-0.1592,-0.46,1942.0839,34.352,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",34.4417,0.0695,0.2,116.0729,24,34.4669,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":42,"volume":352,"transactions":196,"vwap":353},"2026-09-03",34.37,34.38,34.3722,0.34,844.8249,34.366,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":294,"vwap":361},"2026-09-02",33.997,34.0322,0.1568,0.46,175.8249,33.9983,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":302,"volume":366,"transactions":294,"vwap":367},"2026-09-01",33.8754,-0.24,19.8249,33.9855,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":267,"vwap":374},"2026-08-31",34.1154,-0.0725,-0.21,32.8249,34.1131,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",34.29,34.1879,0.0014,0,431.8249,21,34.2892,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":294,"vwap":392},"2026-08-27",34.18,34.1865,34.165,-0.1326,-0.39,647.8249,34.1738,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",34.325,34.3191,-0.1223,-0.36,420.8249,17,34.3276,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",34.395,34.4414,0.2116,0.62,127.8249,22,34.3889,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",34.2298,-0.0068,-0.02,64.1219,23,34.2218,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",34.26,34.42,34.2366,0.2907,0.86,3049.4359,43,34.3309,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":380,"volume":436,"transactions":437,"vwap":438},"2026-08-20",33.945,34,33.91,33.9459,0.0004,2314.1839,39,33.9445,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":196,"vwap":447},"2026-08-19",34.01,34.065,33.9455,-0.1545,-0.45,530.8249,34.0455,{"date":449,"open":450,"high":451,"low":450,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":437,"vwap":455},"2026-08-18",34.1,34.1385,-0.3833,-1.11,1087.4869,34.1351,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",34.51,34.4833,0.0615,0.18,1088.0729,37,34.4954,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":276,"vwap":473},"2026-08-14",34.43,34.465,34.4218,-0.1302,-0.38,534.3509,34.4452,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",34.5,34.552,0.025,0.07,693.8249,28,34.5225,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":35,"volume":489,"transactions":463,"vwap":464},"2026-08-12",34.505,34.527,34.47,0.2516,2292.4769,{"date":491,"open":492,"high":492,"low":421,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":276,"vwap":497},"2026-08-11",34.32,34.2754,0.0122,0.04,2458.6699,34.2836,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":380,"volume":503,"transactions":62,"vwap":504},"2026-08-10",34.2696,34.2632,0.0013,194.1179,34.2731,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",34.2619,0.0458,0.13,84.09378,20,34.2732,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",34.2161,0.0384,0.11,15.1639,15,34.266,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":187,"vwap":529},"2026-08-05",34.21,34.09,34.1777,-0.0378,-0.11,4698.8249,34.1833,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":304,"vwap":537},"2026-08-04",34.19,34.2155,0.5038,1.49,581.7549,34.184,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":187,"vwap":546},"2026-08-03",33.7,33.7117,33.631,-0.0448,-0.13,1391.4019,33.6751,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":231,"volume":552,"transactions":294,"vwap":553},"2026-07-31",33.8,33.7565,0.0057,389.8249,33.7878,{"date":555,"open":211,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",33.7508,33.43,0.6849,2.07,3907.5871,53,33.5957,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":267,"vwap":570},"2026-07-29",33.29,33.0659,-0.3959,-1.18,701.8249,33.1841,{"date":572,"open":229,"high":229,"low":573,"close":573,"change":574,"percent_change":69,"volume":575,"transactions":242,"vwap":576},"2026-07-28",33.4618,-0.3661,118.8249,33.5061,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":463,"vwap":585},"2026-07-27",33.785,33.8279,33.68,0.0508,0.15,1985.8249,33.7449,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":14,"volume":592,"transactions":344,"vwap":593},"2026-07-24",33.74,33.87,33.7771,0.1602,675.8249,33.7606,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":344,"vwap":601},"2026-07-23",33.735,33.6169,-0.3553,-1.05,907.8249,33.6651,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",34.035,33.95,33.9722,0.2423,0.72,529.6819,30,33.9775,{"date":613,"open":200,"high":588,"low":200,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":224,"vwap":618},"2026-07-21",33.7299,0.661,2,3584.6589,33.6012,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":471,"volume":625,"transactions":610,"vwap":626},"2026-07-20",33.2274,33.235,33.0689,-0.1251,1031.8249,33.2192,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-17",32.97,33.275,33.194,-0.3117,-0.93,3148.8249,48,33.1069,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":511,"vwap":212},"2026-07-16",33.5057,-0.3716,-1.1,107.8249,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":249,"volume":648,"transactions":267,"vwap":649},"2026-07-15",33.89,33.8773,0.0988,164.8249,33.8774,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":519,"vwap":656},"2026-07-14",33.7785,0.2752,0.82,15.6839,33.8104,{"date":658,"open":289,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":62,"vwap":664},"2026-07-13",33.67,33.5033,-0.3067,-0.91,1232.8249,33.6434,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":118,"percent_change":155,"volume":669,"transactions":9,"vwap":668},"2026-07-10",33.58,33.81,1300,{"date":671,"open":667,"high":667,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-09",33.56,0.19,0.57,500,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":205,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-08",33.35,33.37,-1.01,3300,{"date":683,"open":256,"high":256,"low":256,"close":256,"change":684,"percent_change":685,"volume":216,"transactions":9,"vwap":256},"2026-07-07",-0.53,-1.55,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-06",34.25,34.24,0.5,1.48,2000,{"date":694,"open":695,"high":695,"low":201,"close":588,"change":231,"percent_change":103,"volume":696,"transactions":9,"vwap":588},"2026-07-02",34.02,2500,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-01",33.79,33.72,-0.23,-0.68,1600,{"date":705,"open":605,"high":605,"low":605,"close":605,"change":706,"percent_change":707,"volume":216,"transactions":9,"vwap":605},"2026-06-30",0.26,0.77,{"date":709,"open":200,"high":540,"low":191,"close":710,"change":118,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-29",33.69,0.75,2700,{"date":714,"open":715,"high":200,"low":716,"close":717,"change":372,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-26",33.45,33.4,33.44,-0.62,5000,{"date":721,"open":289,"high":289,"low":289,"close":289,"change":722,"percent_change":327,"volume":723,"transactions":9,"vwap":289},"2026-06-25",-0.29,200,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":216,"transactions":9,"vwap":727},"2026-06-24",33.92,33.94,-0.16,-0.47,{"date":731,"open":689,"high":689,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-23",34.099998,-0.73,-2.1,900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":692,"transactions":9,"vwap":741},"2026-06-22",34.81,34.88,34.78,34.83,-0.14,-0.4,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":517,"percent_change":138,"volume":712,"transactions":9,"vwap":749},"2026-06-18",34.94,35.029999,34.93,34.97,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":479,"percent_change":342,"volume":756,"transactions":9,"vwap":755},"2026-06-17",34.89,35.28,34.71,34.86,14900,{"date":758,"open":759,"high":752,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-16",34.73,34.79,0.22,0.64,7900,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":63,"volume":769,"transactions":9,"vwap":767},"2026-06-15",34.64,34.57,0.31,800,{"date":771,"open":772,"high":773,"low":772,"close":421,"change":774,"percent_change":775,"volume":735,"transactions":9,"vwap":421},"2026-06-12",34.16,34.28,0.27,0.79,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",33.31,33.99,0.99,3,3100,{"date":784,"open":785,"high":785,"low":187,"close":187,"change":544,"percent_change":390,"volume":723,"transactions":9,"vwap":187},"2026-06-10",33.19,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":703,"transactions":9,"vwap":790},"2026-06-09",33.24,32.93,33.13,0.17,0.52,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":509,"percent_change":123,"volume":798,"transactions":9,"vwap":797},"2026-06-08",33.099998,32.91,32.96,5500,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":216,"transactions":9,"vwap":802},"2026-06-05",33.2,32.83,-0.5,-1.5,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-04",33.25,33.38,33.33,0.28,0.85,3400,{"date":814,"open":795,"high":815,"low":797,"close":816,"change":365,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-03",33.14,33.049999,-0.72,4700,{"date":820,"open":821,"high":565,"low":821,"close":565,"change":231,"percent_change":103,"volume":822,"transactions":9,"vwap":565},"2026-06-02",33.26,400,{"date":824,"open":815,"high":825,"low":815,"close":825,"change":826,"percent_change":827,"volume":669,"transactions":9,"vwap":825},"2026-06-01",33.27,-0.18,-0.54,{"date":829,"open":830,"high":831,"low":557,"close":715,"change":380,"percent_change":380,"volume":782,"transactions":9,"vwap":715},"2026-05-29",33.47,33.48,{"date":833,"open":834,"high":834,"low":715,"close":715,"change":365,"percent_change":835,"volume":822,"transactions":9,"vwap":715},"2026-05-28",33.53,-0.71,{"date":837,"open":540,"high":540,"low":838,"close":710,"change":839,"percent_change":365,"volume":840,"transactions":9,"vwap":710},"2026-05-27",33.49,-0.08,600,{"date":842,"open":843,"high":844,"low":540,"close":844,"change":509,"percent_change":845,"volume":170,"transactions":9,"vwap":844},"2026-05-26",33.75,33.77,0.39,{"date":847,"open":220,"high":220,"low":848,"close":848,"change":849,"percent_change":850,"volume":822,"transactions":9,"vwap":848},"2026-05-22",33.64,-0.3,-0.88,{"date":852,"open":254,"high":727,"low":254,"close":727,"change":853,"percent_change":854,"volume":723,"transactions":9,"vwap":727},"2026-05-21",-0.03,-0.09,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":249,"percent_change":425,"volume":858,"transactions":9,"vwap":857},"2026-05-20",33.97,1400,{"date":860,"open":861,"high":668,"low":581,"close":581,"change":854,"percent_change":862,"volume":858,"transactions":9,"vwap":581},"2026-05-19",33.73,-0.27,{"date":864,"open":659,"high":844,"low":659,"close":844,"change":865,"percent_change":866,"volume":170,"transactions":9,"vwap":844},"2026-05-18",0.43,1.29,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-15",33.42,33.34,-0.32,-0.95,16900,{"date":875,"open":699,"high":699,"low":220,"close":220,"change":876,"percent_change":398,"volume":675,"transactions":9,"vwap":220},"2026-05-14",-0.12,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":380,"percent_change":380,"volume":881,"transactions":9,"vwap":880},"2026-05-13",33.62,33.78,2100,{"date":883,"open":710,"high":880,"low":220,"close":880,"change":884,"percent_change":885,"volume":858,"transactions":9,"vwap":880},"2026-05-12",0.08,0.24,{"date":887,"open":888,"high":888,"low":220,"close":540,"change":889,"percent_change":876,"volume":675,"transactions":9,"vwap":540},"2026-05-11",33.85,-0.04,{"date":891,"open":581,"high":588,"low":848,"close":588,"change":479,"percent_change":892,"volume":822,"transactions":9,"vwap":588},"2026-05-08",0.21,{"date":894,"open":659,"high":659,"low":659,"close":659,"change":895,"percent_change":896,"volume":216,"transactions":9,"vwap":659},"2026-05-07",-0.49,-1.43,{"date":898,"open":899,"high":772,"low":900,"close":772,"change":14,"percent_change":901,"volume":902,"transactions":9,"vwap":772},"2026-05-06",34.14,34.029999,1.43,2800,{"date":904,"open":581,"high":581,"low":581,"close":581,"change":768,"percent_change":905,"volume":216,"transactions":9,"vwap":581},"2026-05-05",0.93,{"date":907,"open":908,"high":908,"low":679,"close":679,"change":205,"percent_change":680,"volume":723,"transactions":9,"vwap":679},"2026-05-04",33.55,{"date":910,"open":844,"high":844,"low":256,"close":256,"change":380,"percent_change":380,"volume":170,"transactions":9,"vwap":256},"2026-05-01",{"date":912,"open":256,"high":256,"low":256,"close":256,"change":138,"percent_change":913,"volume":216,"transactions":9,"vwap":256},"2026-04-30",0.96,{"date":915,"open":916,"high":916,"low":808,"close":917,"change":918,"percent_change":919,"volume":735,"transactions":9,"vwap":917},"2026-04-29",33.46,33.39,-0.31,-0.92,{"date":921,"open":581,"high":844,"low":581,"close":540,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":540},"2026-04-28",-0.05,-0.15,2600,{"date":926,"open":540,"high":843,"low":540,"close":843,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":843},"2026-04-27",-0.26,-0.76,1200,{"date":931,"open":605,"high":932,"low":605,"close":932,"change":933,"percent_change":148,"volume":703,"transactions":9,"vwap":932},"2026-04-24",34.0099983,0.12,{"date":935,"open":900,"high":900,"low":667,"close":645,"change":372,"percent_change":718,"volume":936,"transactions":9,"vwap":645},"2026-04-23",17300,{"date":938,"open":939,"high":939,"low":524,"close":732,"change":517,"percent_change":138,"volume":669,"transactions":9,"vwap":732},"2026-04-22",34.17,{"date":941,"open":942,"high":942,"low":779,"close":779,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":779},"2026-04-21",34.27,-0.56,-1.62,700,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":876,"percent_change":292,"volume":769,"transactions":9,"vwap":949},"2026-04-20",34.48,34.55,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":774,"percent_change":128,"volume":216,"transactions":9,"vwap":952},"2026-04-17",34.67,{"date":954,"open":955,"high":955,"low":956,"close":955,"change":957,"percent_change":214,"volume":958,"transactions":9,"vwap":955},"2026-04-16",34.4,34.34,-0.06,1800,{"date":960,"open":961,"high":332,"low":961,"close":332,"change":962,"percent_change":963,"volume":822,"transactions":9,"vwap":332},"2026-04-15",34.44,-0.07,-0.2,{"date":965,"open":349,"high":966,"low":349,"close":966,"change":415,"percent_change":957,"volume":945,"transactions":9,"vwap":966},"2026-04-14",34.53,{"date":968,"open":956,"high":949,"low":956,"close":949,"change":933,"percent_change":148,"volume":929,"transactions":9,"vwap":949},"2026-04-13",{"date":970,"open":971,"high":467,"low":971,"close":467,"change":742,"percent_change":743,"volume":972,"transactions":9,"vwap":467},"2026-04-10",34.36,6600,{"date":974,"open":971,"high":975,"low":971,"close":767,"change":854,"percent_change":927,"volume":945,"transactions":9,"vwap":767},"2026-04-09",34.63,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":675,"transactions":9,"vwap":979},"2026-04-08",34.6,34.66,0.59,1.73,{"date":983,"open":589,"high":984,"low":589,"close":984,"change":742,"percent_change":985,"volume":735,"transactions":9,"vwap":984},"2026-04-07",34.07,-0.41,{"date":987,"open":988,"high":523,"low":988,"close":523,"change":791,"percent_change":690,"volume":170,"transactions":9,"vwap":523},"2026-04-06",33.93,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":583,"volume":669,"transactions":9,"vwap":994},"2026-04-02",33.96,34.049999,33.9,34.040001,0.05,{"date":997,"open":549,"high":992,"low":549,"close":779,"change":998,"percent_change":274,"volume":712,"transactions":9,"vwap":779},"2026-04-01",0.3,{"date":1000,"open":825,"high":540,"low":821,"close":710,"change":311,"percent_change":1001,"volume":1002,"transactions":9,"vwap":710},"2026-03-31",2.43,7100,{"date":1004,"open":187,"high":1005,"low":1006,"close":1006,"change":138,"percent_change":1007,"volume":902,"transactions":9,"vwap":1006},"2026-03-30",33.11,32.89,0.98,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":527,"percent_change":205,"volume":1014,"transactions":9,"vwap":1013},"2026-03-27",32.64,32.8,32.51,32.57,8200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-26",32.92,32.68,-0.57,-1.71,1700,{"date":1023,"open":1024,"high":870,"low":1025,"close":807,"change":1026,"percent_change":113,"volume":1027,"transactions":9,"vwap":807},"2026-03-25",33.22,33.18,0.37,4300,{"date":1029,"open":1011,"high":187,"low":1011,"close":183,"change":415,"percent_change":957,"volume":723,"transactions":9,"vwap":183},"2026-03-24",{"date":1031,"open":629,"high":778,"low":1032,"close":1033,"change":138,"percent_change":1007,"volume":1034,"transactions":9,"vwap":1033},"2026-03-23",32.78,32.9,13900,{"date":1036,"open":1025,"high":1025,"low":1013,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-20",32.58,-0.83,-2.48,3200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":957,"percent_change":826,"volume":1046,"transactions":9,"vwap":1044},"2026-03-19",33.21,33.41,33.060001,2300,{"date":1048,"open":848,"high":844,"low":830,"close":830,"change":1049,"percent_change":804,"volume":719,"transactions":9,"vwap":830},"2026-03-18",-0.51,{"date":1051,"open":994,"high":1052,"low":605,"close":271,"change":1053,"percent_change":1054,"volume":958,"transactions":9,"vwap":271},"2026-03-17",34.12,0.16,0.47,{"date":1056,"open":1057,"high":1057,"low":211,"close":1058,"change":1059,"percent_change":1060,"volume":958,"transactions":9,"vwap":1058},"2026-03-16",33.83,33.82,0.55,1.65,{"date":1062,"open":834,"high":659,"low":825,"close":825,"change":372,"percent_change":1063,"volume":712,"transactions":9,"vwap":825},"2026-03-13",-0.63,{"date":1065,"open":838,"high":1066,"low":715,"close":831,"change":205,"percent_change":680,"volume":1067,"transactions":9,"vwap":831},"2026-03-12",33.57,1100,{"date":1069,"open":549,"high":254,"low":288,"close":1058,"change":839,"percent_change":365,"volume":735,"transactions":9,"vwap":1058},"2026-03-11",{"date":1071,"open":779,"high":1072,"low":993,"close":993,"change":544,"percent_change":471,"volume":703,"transactions":9,"vwap":993},"2026-03-10",34.2,{"date":1074,"open":830,"high":984,"low":830,"close":900,"change":791,"percent_change":690,"volume":1075,"transactions":9,"vwap":900},"2026-03-09",5800,{"date":1077,"open":1078,"high":271,"low":1078,"close":254,"change":701,"percent_change":1079,"volume":1080,"transactions":9,"vwap":254},"2026-03-06",33.76,-0.67,3900,{"date":1082,"open":386,"high":386,"low":540,"close":524,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":524},"2026-03-05",-0.6,-1.73,20000,{"date":1087,"open":1088,"high":1089,"low":476,"close":1089,"change":706,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-04",34.61,34.69,0.76,7000,{"date":1093,"open":857,"high":1094,"low":843,"close":467,"change":1095,"percent_change":734,"volume":1096,"transactions":9,"vwap":467},"2026-03-03",34.58,-0.74,5400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":684,"percent_change":1103,"volume":692,"transactions":9,"vwap":1102},"2026-03-02",35.12,35.2,35.060001,35.17,-1.48,{"date":1105,"open":1106,"high":22,"low":1107,"close":1107,"change":103,"percent_change":791,"volume":1108,"transactions":9,"vwap":1107},"2026-02-27",35.81,35.7,1500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":889,"percent_change":527,"volume":1027,"transactions":9,"vwap":1114},"2026-02-26",35.59,35.68,35.47,35.64,{"date":1116,"open":1117,"high":1112,"low":1117,"close":1112,"change":998,"percent_change":811,"volume":881,"transactions":9,"vwap":1112},"2026-02-25",35.46,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":810,"volume":1124,"transactions":9,"vwap":1122},"2026-02-24",35.43,35.35,35.38,0.1,3700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":753,"change":108,"percent_change":853,"volume":1130,"transactions":9,"vwap":753},"2026-02-23",35.42,35.44,35.09,6800,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":885,"percent_change":1136,"volume":1080,"transactions":9,"vwap":1135},"2026-02-20",35.080002,35.3,35.29,0.68,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":108,"percent_change":853,"volume":958,"transactions":9,"vwap":1140},"2026-02-19",34.92,35.049999,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1101,"change":742,"percent_change":743,"volume":735,"transactions":9,"vwap":1101},"2026-02-18",35.19,35.0099983,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1100,"change":1123,"percent_change":810,"volume":1149,"transactions":9,"vwap":1100},"2026-02-17",35,35.21,2900,{"date":1151,"open":1147,"high":1152,"low":748,"close":1153,"change":995,"percent_change":1154,"volume":681,"transactions":9,"vwap":1153},"2026-02-13",35.13,35.099998,0.14,{"date":1156,"open":747,"high":1140,"low":1157,"close":1140,"change":922,"percent_change":742,"volume":858,"transactions":9,"vwap":1140},"2026-02-12",35.02,{"date":1159,"open":1152,"high":1152,"low":1153,"close":1153,"change":118,"percent_change":608,"volume":735,"transactions":9,"vwap":1153},"2026-02-11",{"date":1161,"open":755,"high":1162,"low":741,"close":1163,"change":1164,"percent_change":1165,"volume":1080,"transactions":9,"vwap":1163},"2026-02-10",34.95,34.85,0.01,0.03,{"date":1167,"open":979,"high":1168,"low":979,"close":1168,"change":1169,"percent_change":133,"volume":822,"transactions":9,"vwap":1168},"2026-02-09",34.84,0.23,{"date":1171,"open":955,"high":1088,"low":955,"close":1088,"change":980,"percent_change":981,"volume":692,"transactions":9,"vwap":1088},"2026-02-06",{"date":1173,"open":532,"high":532,"low":432,"close":695,"change":701,"percent_change":1079,"volume":1174,"transactions":9,"vwap":695},"2026-02-05",5100,{"date":1176,"open":1177,"high":467,"low":688,"close":688,"change":998,"percent_change":1178,"volume":1067,"transactions":9,"vwap":688},"2026-02-04",34.39,0.88,{"date":1180,"open":549,"high":605,"low":549,"close":605,"change":1123,"percent_change":998,"volume":669,"transactions":9,"vwap":605},"2026-02-03",{"date":1182,"open":588,"high":589,"low":588,"close":888,"change":761,"percent_change":1183,"volume":1096,"transactions":9,"vwap":888},"2026-02-02",0.65,{"date":1185,"open":588,"high":843,"low":672,"close":288,"change":527,"percent_change":1186,"volume":1124,"transactions":9,"vwap":288},"2026-01-30",-0.33,{"date":1188,"open":1189,"high":588,"low":1189,"close":588,"change":138,"percent_change":913,"volume":1190,"transactions":9,"vwap":588},"2026-01-29",33.36,17200,{"date":1192,"open":808,"high":869,"low":809,"close":869,"change":103,"percent_change":461,"volume":840,"transactions":9,"vwap":869},"2026-01-28",{"date":1194,"open":200,"high":667,"low":825,"close":1189,"change":495,"percent_change":933,"volume":881,"transactions":9,"vwap":1189},"2026-01-27",{"date":1196,"open":1189,"high":917,"low":1197,"close":1198,"change":1053,"percent_change":14,"volume":703,"transactions":9,"vwap":1198},"2026-01-26",33.3,33.32,{"date":1200,"open":187,"high":1043,"low":187,"close":1201,"change":853,"percent_change":854,"volume":1202,"transactions":9,"vwap":1201},"2026-01-23",33.16,4400,{"date":1204,"open":1205,"high":778,"low":1205,"close":785,"change":495,"percent_change":933,"volume":703,"transactions":9,"vwap":785},"2026-01-22",33.12,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":998,"percent_change":1211,"volume":822,"transactions":9,"vwap":1209},"2026-01-21",33.029999,33.15,33.0099983,0.91,{"date":1213,"open":187,"high":187,"low":1214,"close":1214,"change":927,"percent_change":1215,"volume":840,"transactions":9,"vwap":1214},"2026-01-20",32.85,-0.79,{"date":1217,"open":790,"high":1209,"low":1005,"close":1005,"change":108,"percent_change":853,"volume":822,"transactions":9,"vwap":1005},"2026-01-16",{"date":1219,"open":1043,"high":1043,"low":795,"close":1205,"change":889,"percent_change":876,"volume":958,"transactions":9,"vwap":1205},"2026-01-15",{"date":1221,"open":1201,"high":801,"low":815,"close":1201,"change":517,"percent_change":1222,"volume":929,"transactions":9,"vwap":1201},"2026-01-14",0.33,{"date":1224,"open":1225,"high":795,"low":1225,"close":816,"change":862,"percent_change":1226,"volume":782,"transactions":9,"vwap":816},"2026-01-13",33.040001,-0.81,{"date":1228,"open":1229,"high":870,"low":1229,"close":1198,"change":884,"percent_change":885,"volume":929,"transactions":9,"vwap":1198},"2026-01-12",33.28,{"date":1231,"open":1232,"high":821,"low":1025,"close":788,"change":1233,"percent_change":774,"volume":675,"transactions":9,"vwap":788},"2026-01-09",33.23,0.09,{"date":1235,"open":815,"high":801,"low":795,"close":1209,"change":461,"percent_change":1059,"volume":929,"transactions":9,"vwap":1209},"2026-01-08",{"date":1237,"open":187,"high":187,"low":1238,"close":629,"change":957,"percent_change":826,"volume":675,"transactions":9,"vwap":629},"2026-01-07",32.94,{"date":1240,"open":1241,"high":1241,"low":1210,"close":1208,"change":995,"percent_change":583,"volume":1067,"transactions":9,"vwap":1208},"2026-01-06",33.17,{"date":1243,"open":1214,"high":1244,"low":1214,"close":1244,"change":1154,"percent_change":865,"volume":1108,"transactions":9,"vwap":1244},"2026-01-05",32.98,{"date":1246,"open":1238,"high":1238,"low":1247,"close":1248,"change":998,"percent_change":1249,"volume":735,"transactions":9,"vwap":1248},"2026-01-02",32.69,32.84,0.92,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1186,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-31",32.75,32.86,32.53,32.54,-1,13200,{"date":1259,"open":1260,"high":1238,"low":1248,"close":1260,"change":509,"percent_change":123,"volume":712,"transactions":9,"vwap":1260},"2025-12-30",32.87,{"date":1262,"open":1247,"high":1011,"low":1018,"close":1263,"change":962,"percent_change":372,"volume":958,"transactions":9,"vwap":1263},"2025-12-29",32.74,{"date":1265,"open":1266,"high":1248,"low":1266,"close":1267,"change":854,"percent_change":862,"volume":769,"transactions":9,"vwap":1267},"2025-12-26",32.79,32.81,{"date":1269,"open":183,"high":1270,"low":183,"close":1033,"change":415,"percent_change":957,"volume":840,"transactions":9,"vwap":1033},"2025-12-24",32.95,{"date":1272,"open":1017,"high":789,"low":1017,"close":1017,"change":1233,"percent_change":774,"volume":1273,"transactions":9,"vwap":1017},"2025-12-23",21000,{"date":1275,"open":1276,"high":802,"low":1277,"close":802,"change":854,"percent_change":862,"volume":1278,"transactions":9,"vwap":802},"2025-12-22",32.7,32.66,8800,{"date":1280,"open":1225,"high":816,"low":1017,"close":1017,"change":933,"percent_change":1026,"volume":1281,"transactions":9,"vwap":1017},"2025-12-19",13000,{"date":1283,"open":1018,"high":1017,"low":1018,"close":1011,"change":1026,"percent_change":1284,"volume":798,"transactions":9,"vwap":1011},"2025-12-18",1.14,{"date":1286,"open":1010,"high":1010,"low":1287,"close":1287,"change":527,"percent_change":205,"volume":1288,"transactions":9,"vwap":1287},"2025-12-17",32.43,13500,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1255,"change":742,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1255},"2025-12-16",32.62,32.48,-0.43,22600,{"date":1296,"open":1297,"high":1247,"low":1298,"close":1018,"change":138,"percent_change":780,"volume":1299,"transactions":9,"vwap":1018},"2025-12-15",32.63,32.56,10700,{"date":1301,"open":1292,"high":1292,"low":1302,"close":1303,"change":728,"percent_change":895,"volume":1067,"transactions":9,"vwap":1303},"2025-12-12",32.32,32.36,{"date":1305,"open":1303,"high":1306,"low":1303,"close":1306,"change":517,"percent_change":351,"volume":1307,"transactions":9,"vwap":1306},"2025-12-11",32.52,10000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":791,"percent_change":1313,"volume":692,"transactions":9,"vwap":1312},"2025-12-10",32.24,32.42,32.41,0.53,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1310,"change":884,"percent_change":118,"volume":1318,"transactions":9,"vwap":1310},"2025-12-09",32.33,31.6,6200,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":839,"percent_change":1323,"volume":735,"transactions":9,"vwap":1322},"2025-12-08",32.22,32.16,-0.25,{"date":1325,"open":1302,"high":1302,"low":1321,"close":1310,"change":957,"percent_change":1326,"volume":763,"transactions":9,"vwap":1310},"2025-12-05",-0.19,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":962,"percent_change":283,"volume":1332,"transactions":9,"vwap":1331},"2025-12-04",32.4,32.28,32.3,5300,{"date":1334,"open":1335,"high":1329,"low":1316,"close":1335,"change":962,"percent_change":283,"volume":1040,"transactions":9,"vwap":1335},"2025-12-03",32.37,{"date":1337,"open":1311,"high":1338,"low":1311,"close":1338,"change":103,"percent_change":673,"volume":881,"transactions":9,"vwap":1338},"2025-12-02",32.44,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1326,"percent_change":1343,"volume":692,"transactions":9,"vwap":1342},"2025-12-01",32.45,32.38,-0.58,{"date":1345,"open":1341,"high":1013,"low":1341,"close":1013,"change":922,"percent_change":923,"volume":1346,"transactions":9,"vwap":1013},"2025-11-28",23100,{"date":1348,"open":1037,"high":1018,"low":1338,"close":1291,"change":1169,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1291},"2025-11-26",0.71,29600,{"date":1352,"open":1310,"high":1353,"low":1310,"close":1353,"change":249,"percent_change":63,"volume":1067,"transactions":9,"vwap":1353},"2025-11-25",32.39,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":108,"percent_change":853,"volume":712,"transactions":9,"vwap":1358},"2025-11-24",32.14,32.0099983,32.099998,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":980,"percent_change":1365,"volume":1149,"transactions":9,"vwap":1364},"2025-11-21",31.94,32.15,31.91,32.11,1.87,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":398,"percent_change":1370,"volume":958,"transactions":9,"vwap":1369},"2025-11-20",31.96,31.52,-1.13,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":231,"percent_change":103,"volume":723,"transactions":9,"vwap":1374},"2025-11-19",31.77,31.88,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":365,"percent_change":1381,"volume":712,"transactions":9,"vwap":1380},"2025-11-18",31.8,31.87,31.78,31.86,-0.75,{"date":1383,"open":1330,"high":1316,"low":1357,"close":1358,"change":849,"percent_change":633,"volume":798,"transactions":9,"vwap":1358},"2025-11-17",{"date":1385,"open":1303,"high":1338,"low":1386,"close":1329,"change":380,"percent_change":380,"volume":1091,"transactions":9,"vwap":1329},"2025-11-14",32.31,{"date":1388,"open":1389,"high":1277,"low":1329,"close":1329,"change":390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1329},"2025-11-13",32.65,-1.19,1900,{"date":1393,"open":1266,"high":1266,"low":1266,"close":1266,"change":791,"percent_change":792,"volume":216,"transactions":9,"vwap":1266},"2025-11-12",{"date":1395,"open":1396,"high":1291,"low":1396,"close":1291,"change":1053,"percent_change":49,"volume":723,"transactions":9,"vwap":1291},"2025-11-11",32.6,{"date":1398,"open":1399,"high":1400,"low":1330,"close":1400,"change":768,"percent_change":913,"volume":1401,"transactions":9,"vwap":1400},"2025-11-10",32.29,32.46,8400,{"date":1403,"open":1378,"high":1362,"low":1378,"close":1362,"change":583,"percent_change":1054,"volume":170,"transactions":9,"vwap":1362},"2025-11-07",{"date":1405,"open":1358,"high":1358,"low":1406,"close":304,"change":922,"percent_change":728,"volume":1407,"transactions":9,"vwap":304},"2025-11-06",31.83,21700,{"date":1409,"open":1361,"high":1410,"low":1361,"close":1411,"change":249,"percent_change":1211,"volume":1412,"transactions":9,"vwap":1411},"2025-11-05",32.07,32.049999,13100,{"date":1414,"open":1415,"high":1380,"low":1416,"close":1417,"change":923,"percent_change":729,"volume":1418,"transactions":9,"vwap":1417},"2025-11-04",31.74,31.66,31.76,3800,{"date":1420,"open":1421,"high":1361,"low":1421,"close":1363,"change":231,"percent_change":103,"volume":1422,"transactions":9,"vwap":1363},"2025-11-03",31.41,6400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":922,"percent_change":728,"volume":924,"transactions":9,"vwap":1426},"2025-10-31",31.84,31.89,31.82,{"date":1429,"open":1430,"high":1430,"low":1361,"close":1361,"change":889,"percent_change":544,"volume":1014,"transactions":9,"vwap":1361},"2025-10-30",31.98,{"date":1432,"open":1364,"high":1433,"low":1434,"close":1430,"change":918,"percent_change":1435,"volume":812,"transactions":9,"vwap":1430},"2025-10-29",32.18,31.85,-0.96,{"date":1437,"open":1438,"high":1302,"low":1358,"close":1399,"change":995,"percent_change":1053,"volume":1439,"transactions":9,"vwap":1399},"2025-10-28",32.12,4200,{"date":1441,"open":1442,"high":1310,"low":1442,"close":1310,"change":103,"percent_change":673,"volume":822,"transactions":9,"vwap":1310},"2025-10-27",32.23,{"date":1444,"open":1438,"high":1445,"low":1438,"close":1433,"change":380,"percent_change":380,"volume":1027,"transactions":9,"vwap":1433},"2025-10-24",32.19,{"date":1447,"open":1448,"high":1449,"low":1357,"close":1433,"change":885,"percent_change":711,"volume":719,"transactions":9,"vwap":1433},"2025-10-23",32.17,32.25,{"date":1451,"open":1452,"high":1358,"low":1361,"close":1361,"change":853,"percent_change":854,"volume":902,"transactions":9,"vwap":1361},"2025-10-22",31.99,{"date":1454,"open":1452,"high":1357,"low":1455,"close":1455,"change":214,"percent_change":684,"volume":1108,"transactions":9,"vwap":1455},"2025-10-21",31.97,{"date":1457,"open":1410,"high":1356,"low":1458,"close":1356,"change":517,"percent_change":351,"volume":1108,"transactions":9,"vwap":1356},"2025-10-20",32.040001,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":892,"percent_change":133,"volume":822,"transactions":9,"vwap":1462},"2025-10-17",32.02,32.029999,{"date":1464,"open":1377,"high":1430,"low":1377,"close":1427,"change":1165,"percent_change":1233,"volume":1465,"transactions":9,"vwap":1427},"2025-10-16",2200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":415,"percent_change":957,"volume":822,"transactions":9,"vwap":1469},"2025-10-15",31.65,31.79,{"date":1471,"open":1468,"high":1472,"low":1468,"close":1472,"change":774,"percent_change":425,"volume":1021,"transactions":9,"vwap":1472},"2025-10-14",31.81,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":509,"percent_change":1477,"volume":840,"transactions":9,"vwap":1476},"2025-10-13",31.44,31.54,0.41,{"date":1479,"open":1480,"high":1480,"low":23,"close":1421,"change":918,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1421},"2025-10-10",31.73,-0.98,5200,{"date":1484,"open":1406,"high":1406,"low":1416,"close":1485,"change":742,"percent_change":1486,"volume":1021,"transactions":9,"vwap":1485},"2025-10-09",31.72,-0.44,{"date":1488,"open":1489,"high":1490,"low":1373,"close":1380,"change":479,"percent_change":761,"volume":719,"transactions":9,"vwap":1380},"2025-10-08",31.9,31.92,{"date":1492,"open":1380,"high":1426,"low":1379,"close":1469,"change":728,"percent_change":803,"volume":1493,"transactions":9,"vwap":1469},"2025-10-07",3000,{"date":1495,"open":1430,"high":1357,"low":1361,"close":1496,"change":995,"percent_change":1053,"volume":958,"transactions":9,"vwap":1496},"2025-10-06",31.95,{"date":1498,"open":1374,"high":1368,"low":1374,"close":1489,"change":933,"percent_change":143,"volume":881,"transactions":9,"vwap":1489},"2025-10-03",{"date":1500,"open":1379,"high":1472,"low":1485,"close":1379,"change":1326,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1379},"2025-10-02",-0.59,5900,{"date":1504,"open":1430,"high":1430,"low":1361,"close":1455,"change":884,"percent_change":118,"volume":1067,"transactions":9,"vwap":1455},"2025-10-01",{"date":1506,"open":1415,"high":1363,"low":1415,"close":1426,"change":1154,"percent_change":1507,"volume":1021,"transactions":9,"vwap":1426},"2025-09-30",0.44,{"date":1509,"open":1510,"high":1472,"low":1485,"close":1510,"change":889,"percent_change":544,"volume":1511,"transactions":9,"vwap":1510},"2025-09-29",31.75,3600,{"date":1513,"open":1416,"high":1469,"low":1416,"close":1469,"change":148,"percent_change":1514,"volume":818,"transactions":9,"vwap":1469},"2025-09-26",1.11,{"date":1516,"open":1475,"high":1475,"low":1475,"close":1475,"change":1293,"percent_change":1517,"volume":216,"transactions":9,"vwap":1475},"2025-09-25",-1.35,{"date":1519,"open":1489,"high":1489,"low":1427,"close":1378,"change":1165,"percent_change":1233,"volume":1130,"transactions":9,"vwap":1378},"2025-09-24",{"date":1521,"open":1452,"high":1452,"low":1406,"close":1425,"change":839,"percent_change":1323,"volume":769,"transactions":9,"vwap":1425},"2025-09-23",{"date":1523,"open":1380,"high":1524,"low":1406,"close":1490,"change":889,"percent_change":544,"volume":712,"transactions":9,"vwap":1490},"2025-09-22",31.93,{"date":1526,"open":1430,"high":304,"low":1496,"close":1368,"change":962,"percent_change":283,"volume":929,"transactions":9,"vwap":1368},"2025-09-19",{"date":1528,"open":1490,"high":1462,"low":1490,"close":1462,"change":853,"percent_change":854,"volume":703,"transactions":9,"vwap":1462},"2025-09-18",{"date":1530,"open":1438,"high":1438,"low":1531,"close":1531,"change":1532,"percent_change":918,"volume":692,"transactions":9,"vwap":1531},"2025-09-17",32.060001,-0.1,{"date":1534,"open":1433,"high":1535,"low":1438,"close":1322,"change":283,"percent_change":702,"volume":1536,"transactions":9,"vwap":1322},"2025-09-16",32.2,9200,{"date":1538,"open":1539,"high":1353,"low":1539,"close":1342,"change":1165,"percent_change":1233,"volume":929,"transactions":9,"vwap":1342},"2025-09-15",32.35,{"date":1541,"open":1386,"high":1335,"low":1330,"close":1539,"change":527,"percent_change":205,"volume":929,"transactions":9,"vwap":1539},"2025-09-12",{"date":1543,"open":1544,"high":1292,"low":1544,"close":1400,"change":810,"percent_change":1545,"volume":769,"transactions":9,"vwap":1400},"2025-09-11",32.34,0.87,{"date":1547,"open":1548,"high":1549,"low":1433,"close":1433,"change":922,"percent_change":728,"volume":945,"transactions":9,"vwap":1433},"2025-09-10",32.26,32.27,{"date":1551,"open":1321,"high":1330,"low":1321,"close":1442,"change":415,"percent_change":957,"volume":1149,"transactions":9,"vwap":1442},"2025-09-09",{"date":1553,"open":1330,"high":1330,"low":1358,"close":1449,"change":1169,"percent_change":608,"volume":1554,"transactions":9,"vwap":1449},"2025-09-08",12000,{"date":1556,"open":1358,"high":1358,"low":1496,"close":1461,"change":103,"percent_change":673,"volume":1080,"transactions":9,"vwap":1461},"2025-09-05",{"date":1558,"open":1379,"high":1462,"low":1379,"close":1368,"change":706,"percent_change":654,"volume":1559,"transactions":9,"vwap":1368},"2025-09-04",6500,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":495,"percent_change":509,"volume":692,"transactions":9,"vwap":1563},"2025-09-03",31.61,31.7,{"date":1565,"open":1566,"high":1416,"low":1566,"close":1416,"change":728,"percent_change":803,"volume":735,"transactions":9,"vwap":1416},"2025-09-02",31.55,{"date":1568,"open":1380,"high":1380,"low":1427,"close":1427,"change":728,"percent_change":803,"volume":1569,"transactions":9,"vwap":1427},"2025-08-29",9400,{"date":1571,"open":1368,"high":1430,"low":1380,"close":1430,"change":889,"percent_change":876,"volume":1124,"transactions":9,"vwap":1430},"2025-08-28",{"date":1573,"open":1461,"high":1411,"low":1461,"close":1461,"change":962,"percent_change":283,"volume":170,"transactions":9,"vwap":1461},"2025-08-27",{"date":1575,"open":1452,"high":1576,"low":1452,"close":1576,"change":876,"percent_change":1577,"volume":818,"transactions":9,"vwap":1576},"2025-08-26",32.09,-0.37,{"date":1579,"open":1400,"high":1400,"low":1448,"close":1580,"change":729,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-08-25",32.21,-1.44,4100,{"date":1584,"open":1389,"high":1018,"low":1389,"close":1018,"change":810,"percent_change":425,"volume":769,"transactions":9,"vwap":1018},"2025-08-22",{"date":1586,"open":1329,"high":1329,"low":1353,"close":1329,"change":527,"percent_change":205,"volume":929,"transactions":9,"vwap":1329},"2025-08-21",{"date":1588,"open":1589,"high":1396,"low":1589,"close":1012,"change":810,"percent_change":1545,"volume":1590,"transactions":9,"vwap":1012},"2025-08-20",32.47,7300,{"date":1592,"open":1330,"high":1330,"low":1433,"close":1442,"change":103,"percent_change":673,"volume":1593,"transactions":9,"vwap":1442},"2025-08-19",4900,{"date":1595,"open":1438,"high":1448,"low":1358,"close":1448,"change":108,"percent_change":853,"volume":858,"transactions":9,"vwap":1448},"2025-08-18",{"date":1597,"open":1598,"high":1433,"low":1598,"close":1433,"change":495,"percent_change":933,"volume":929,"transactions":9,"vwap":1433},"2025-08-15",32.13,{"date":1600,"open":1458,"high":1356,"low":1357,"close":1356,"change":853,"percent_change":854,"volume":929,"transactions":9,"vwap":1356},"2025-08-14",{"date":1602,"open":1410,"high":1448,"low":1410,"close":1448,"change":892,"percent_change":133,"volume":1603,"transactions":9,"vwap":1448},"2025-08-13",4000,{"date":1605,"open":1472,"high":1368,"low":1472,"close":1368,"change":1169,"percent_change":608,"volume":924,"transactions":9,"vwap":1368},"2025-08-12",{"date":1607,"open":1480,"high":1415,"low":1608,"close":1480,"change":889,"percent_change":544,"volume":1493,"transactions":9,"vwap":1480},"2025-08-11",31.71,{"date":1610,"open":1373,"high":1373,"low":1373,"close":1373,"change":1165,"percent_change":1233,"volume":216,"transactions":9,"vwap":1373},"2025-08-08",{"date":1612,"open":1377,"high":1472,"low":1613,"close":1415,"change":933,"percent_change":143,"volume":696,"transactions":9,"vwap":1415},"2025-08-07",31.69,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":517,"percent_change":148,"volume":1318,"transactions":9,"vwap":1619},"2025-08-06",31.58,31.64,31.5,31.62,{"date":1621,"open":1622,"high":1369,"low":1623,"close":1624,"change":1165,"percent_change":1123,"volume":1582,"transactions":9,"vwap":1624},"2025-08-05",31.46,31.42,31.51,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1477,"percent_change":1630,"volume":170,"transactions":9,"vwap":1629},"2025-08-04",31.45,31.49,31.48,1.32,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":103,"percent_change":673,"volume":675,"transactions":9,"vwap":1634},"2025-08-01",30.92,31.07,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":876,"percent_change":390,"volume":769,"transactions":9,"vwap":1639},"2025-07-31",31.12,30.98,31.01,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":701,"percent_change":733,"volume":216,"transactions":9,"vwap":1642},"2025-07-30",31.13,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":884,"percent_change":706,"volume":1647,"transactions":9,"vwap":1646},"2025-07-29",31.35,31.36,300,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":335,"percent_change":1652,"volume":840,"transactions":9,"vwap":1651},"2025-07-28",31.33,31.28,-1.45,{"date":1654,"open":1566,"high":1510,"low":1476,"close":1415,"change":231,"percent_change":103,"volume":1655,"transactions":9,"vwap":1415},"2025-07-25",13300,{"date":1657,"open":1406,"high":1406,"low":1485,"close":1485,"change":728,"percent_change":803,"volume":735,"transactions":9,"vwap":1485},"2025-07-24",{"date":1659,"open":1619,"high":1374,"low":1619,"close":1374,"change":143,"percent_change":1660,"volume":692,"transactions":9,"vwap":1374},"2025-07-23",1.21,{"date":1662,"open":1663,"high":1618,"low":1663,"close":1618,"change":673,"percent_change":1664,"volume":924,"transactions":9,"vwap":1618},"2025-07-22",31.34,0.61,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":461,"percent_change":1668,"volume":216,"transactions":9,"vwap":1667},"2025-07-21",31.31,0.58,{"date":1670,"open":1671,"high":1651,"low":1672,"close":1642,"change":889,"percent_change":544,"volume":881,"transactions":9,"vwap":1642},"2025-07-18",31.27,31.11,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1233,"percent_change":249,"volume":1677,"transactions":9,"vwap":1676},"2025-07-17",30.89,31.17,4600,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":761,"percent_change":1349,"volume":769,"transactions":9,"vwap":1681},"2025-07-16",30.91,31.08,{"date":1683,"open":1684,"high":224,"low":1685,"close":1686,"change":871,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-07-15",30.85,30.74,30.86,-1.03,9900,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":884,"percent_change":706,"volume":669,"transactions":9,"vwap":1693},"2025-07-14",31.09,31.2,31.18,{"date":1695,"open":1693,"high":1693,"low":1691,"close":1696,"change":849,"percent_change":1435,"volume":1603,"transactions":9,"vwap":1696},"2025-07-11",31.1,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":527,"percent_change":292,"volume":929,"transactions":9,"vwap":1701},"2025-07-10",31.38,31.43,31.4,{"date":1703,"open":1646,"high":1624,"low":1646,"close":1624,"change":1053,"percent_change":1704,"volume":924,"transactions":9,"vwap":1624},"2025-07-09",0.51,{"date":1706,"open":1707,"high":1645,"low":1707,"close":1645,"change":1154,"percent_change":1708,"volume":782,"transactions":9,"vwap":1645},"2025-07-08",31.24,0.45,{"date":1710,"open":1646,"high":1699,"low":1711,"close":1711,"change":372,"percent_change":1079,"volume":1712,"transactions":9,"vwap":1711},"2025-07-07",31.21,3500,{"date":1714,"open":1627,"high":1627,"low":1623,"close":1623,"change":380,"percent_change":380,"volume":675,"transactions":9,"vwap":1623},"2025-07-03",{"date":1716,"open":1667,"high":1623,"low":1667,"close":1623,"change":853,"percent_change":1532,"volume":170,"transactions":9,"vwap":1623},"2025-07-02",{"date":1718,"open":1475,"high":1628,"low":1421,"close":1627,"change":495,"percent_change":509,"volume":924,"transactions":9,"vwap":1627},"2025-07-01",{"date":1720,"open":1646,"high":1421,"low":1646,"close":1421,"change":495,"percent_change":509,"volume":692,"transactions":9,"vwap":1421},"2025-06-30",{"date":1722,"open":23,"high":23,"low":1651,"close":23,"change":1154,"percent_change":1708,"volume":1202,"transactions":9,"vwap":23},"2025-06-27",{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":706,"percent_change":1727,"volume":1465,"transactions":9,"vwap":1726},"2025-06-26",31.14,31.23,0.84,{"date":1729,"open":224,"high":224,"low":1675,"close":1730,"change":702,"percent_change":1731,"volume":1108,"transactions":9,"vwap":1730},"2025-06-25",30.97,-2.15,{"date":1733,"open":1616,"high":1468,"low":1616,"close":1468,"change":673,"percent_change":1734,"volume":1278,"transactions":9,"vwap":1468},"2025-06-24",0.6,{"date":1736,"open":1737,"high":1622,"low":1693,"close":1622,"change":118,"percent_change":311,"volume":1075,"transactions":9,"vwap":1622},"2025-06-23",31.26,{"date":1739,"open":1740,"high":1650,"low":1740,"close":1711,"change":1323,"percent_change":1215,"volume":1741,"transactions":9,"vwap":1711},"2025-06-20",30.16,5600,{"date":1743,"open":1618,"high":1744,"low":1622,"close":1622,"change":1123,"percent_change":138,"volume":1108,"transactions":9,"vwap":1622},"2025-06-18",31.56,{"date":1746,"open":1747,"high":1747,"low":1646,"close":1646,"change":398,"percent_change":1370,"volume":1422,"transactions":9,"vwap":1646},"2025-06-17",31.57,{"date":1749,"open":1489,"high":1489,"low":1485,"close":1485,"change":933,"percent_change":143,"volume":675,"transactions":9,"vwap":1485},"2025-06-16",{"date":1751,"open":1663,"high":1613,"low":1752,"close":1317,"change":849,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1317},"2025-06-13",30.19,-0.94,16400,{"date":1756,"open":1427,"high":1489,"low":1373,"close":1489,"change":706,"percent_change":654,"volume":1278,"transactions":9,"vwap":1489},"2025-06-12",{"date":1758,"open":1617,"high":1373,"low":1617,"close":1617,"change":889,"percent_change":544,"volume":1759,"transactions":9,"vwap":1617},"2025-06-11",20100,{"date":1761,"open":1415,"high":1379,"low":1619,"close":1762,"change":1164,"percent_change":1165,"volume":1763,"transactions":9,"vwap":1762},"2025-06-10",31.68,8100,{"date":1765,"open":1619,"high":1373,"low":1766,"close":1767,"change":1532,"percent_change":918,"volume":1768,"transactions":9,"vwap":1767},"2025-06-09",30.73,31.67,5700,{"date":1770,"open":1762,"high":1425,"low":1617,"close":1373,"change":509,"percent_change":1477,"volume":1771,"transactions":9,"vwap":1373},"2025-06-06",9000,{"date":1773,"open":1406,"high":1406,"low":1744,"close":1617,"change":415,"percent_change":957,"volume":1774,"transactions":9,"vwap":1617},"2025-06-05",7600,{"date":1776,"open":1744,"high":1613,"low":1744,"close":1416,"change":1165,"percent_change":1233,"volume":1096,"transactions":9,"vwap":1416},"2025-06-04",{"date":1778,"open":1566,"high":1416,"low":1566,"close":1779,"change":701,"percent_change":817,"volume":1780,"transactions":9,"vwap":1779},"2025-06-03",31.63,12800,{"date":1782,"open":1616,"high":1378,"low":1616,"close":1380,"change":1222,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1380},"2025-06-02",1.05,8300,{"date":1786,"open":1618,"high":1787,"low":1700,"close":1787,"change":995,"percent_change":1053,"volume":1788,"transactions":9,"vwap":1787},"2025-05-30",31.53,6900,{"date":1790,"open":1475,"high":1618,"low":23,"close":1629,"change":495,"percent_change":509,"volume":1791,"transactions":9,"vwap":1629},"2025-05-29",11300,{"date":1793,"open":1794,"high":1618,"low":1475,"close":1475,"change":918,"percent_change":1481,"volume":1091,"transactions":9,"vwap":1475},"2025-05-28",31.47,{"date":1796,"open":1480,"high":1510,"low":1562,"close":1510,"change":774,"percent_change":425,"volume":1002,"transactions":9,"vwap":1510},"2025-05-27",{"date":1798,"open":1707,"high":1629,"low":1707,"close":1629,"change":517,"percent_change":148,"volume":1465,"transactions":9,"vwap":1629},"2025-05-23",{"date":1800,"open":1651,"high":1801,"low":1707,"close":23,"change":380,"percent_change":380,"volume":972,"transactions":9,"vwap":23},"2025-05-22",31.39,{"date":1803,"open":1624,"high":1616,"low":1804,"close":23,"change":742,"percent_change":1486,"volume":1771,"transactions":9,"vwap":23},"2025-05-21",31.32,{"date":1806,"open":1663,"high":1624,"low":1663,"close":1624,"change":885,"percent_change":707,"volume":1768,"transactions":9,"vwap":1624},"2025-05-20",{"date":1808,"open":1809,"high":1671,"low":1809,"close":1671,"change":249,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1671},"2025-05-19",31.040001,0.94,7200,{"date":1813,"open":1686,"high":1638,"low":1684,"close":1638,"change":461,"percent_change":1668,"volume":1493,"transactions":9,"vwap":1638},"2025-05-16",{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":845,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-05-15",30.71,30.8,30.12,1.28,10500,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":728,"percent_change":1826,"volume":881,"transactions":9,"vwap":1825},"2025-05-14",30.54,30.38,30.41,-0.52,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":742,"percent_change":335,"volume":1833,"transactions":9,"vwap":1832},"2025-05-13",30.51,30.62,30.5,30.57,11500,{"date":1835,"open":1836,"high":1816,"low":1837,"close":1816,"change":963,"percent_change":1838,"volume":812,"transactions":9,"vwap":1816},"2025-05-12",30.67,30.53,-0.65,{"date":1840,"open":1841,"high":1730,"low":1842,"close":1680,"change":884,"percent_change":706,"volume":1843,"transactions":9,"vwap":1680},"2025-05-09",30.94,30.87,9500,{"date":1845,"open":1846,"high":1730,"low":1817,"close":1847,"change":963,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-05-08",30.93,30.83,-0.64,31600,{"date":1851,"open":1639,"high":1691,"low":1639,"close":1852,"change":415,"percent_change":957,"volume":1418,"transactions":9,"vwap":1852},"2025-05-07",31.030001,{"date":1854,"open":1634,"high":1634,"low":1855,"close":1855,"change":884,"percent_change":706,"volume":696,"transactions":9,"vwap":1855},"2025-05-06",31.049999,{"date":1857,"open":1858,"high":1859,"low":1730,"close":1730,"change":1233,"percent_change":249,"volume":1021,"transactions":9,"vwap":1730},"2025-05-05",30.99,31.02,{"date":1861,"open":1862,"high":1633,"low":1863,"close":1864,"change":143,"percent_change":1865,"volume":1741,"transactions":9,"vwap":1864},"2025-05-02",30.9,30.82,30.88,1.25,{"date":1867,"open":1868,"high":1830,"low":1869,"close":1831,"change":527,"percent_change":398,"volume":818,"transactions":9,"vwap":1831},"2025-05-01",30.61,30.49,{"date":1871,"open":1872,"high":1868,"low":1872,"close":1868,"change":791,"percent_change":1873,"volume":924,"transactions":9,"vwap":1868},"2025-04-30",30.46,0.56,{"date":1875,"open":1876,"high":1872,"low":1877,"close":1878,"change":517,"percent_change":1879,"volume":1027,"transactions":9,"vwap":1878},"2025-04-29",30.39,30.32,30.44,0.36,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1169,"percent_change":1090,"volume":1884,"transactions":9,"vwap":1883},"2025-04-28",30.14,30.33,6300,{"date":1886,"open":610,"high":1887,"low":1888,"close":1887,"change":889,"percent_change":544,"volume":1046,"transactions":9,"vwap":1887},"2025-04-25",30.1,29.95,{"date":1890,"open":1891,"high":1882,"low":1892,"close":1882,"change":583,"percent_change":690,"volume":1080,"transactions":9,"vwap":1882},"2025-04-24",29.97,29.96,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":544,"percent_change":1293,"volume":1493,"transactions":9,"vwap":1897},"2025-04-23",30.11,29.91,29.99,{"date":176,"open":172,"high":1818,"low":172,"close":1818,"change":138,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1818},1.07,2400]