[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTPI":3,"homepage-market-summary":29,"stock-historical-WTPI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTPI","2026-10-08",{"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 Equity Premium Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0051,3.97968,"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},33.15,33.04,33.2296,33.21,-0.06,-0.18,83841.171586,33.92,31.040001,111104.32284689641,73.3,2232,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},30.404,102253,37322185.034571,7.88,"2025-04-28",[184,187,197,207,215,226,235,244,252,261,271,280,288,297,307,315,323,333,342,348,354,363,370,379,388,396,402,410,418,425,432,438,448,456,462,469,478,486,496,506,514,522,529,535,542,550,555,562,567,574,584,592,601,608,617,625,631,638,646,653,659,666,671,676,680,684,688,694,698,702,705,711,717,722,728,732,738,742,745,753,756,763,767,774,781,786,790,796,799,803,806,809,813,817,821,827,832,836,841,845,848,851,854,858,862,865,870,873,877,881,886,891,895,899,905,909,913,916,919,922,925,928,931,936,941,947,951,954,961,969,975,980,984,991,998,1006,1015,1022,1027,1032,1038,1042,1047,1050,1053,1056,1060,1063,1066,1071,1076,1079,1083,1088,1092,1095,1100,1105,1108,1113,1117,1120,1124,1127,1131,1137,1142,1147,1150,1155,1158,1161,1164,1170,1175,1179,1183,1189,1196,1202,1206,1210,1216,1219,1223,1226,1229,1234,1239,1244,1249,1254,1258,1262,1266,1268,1270,1273,1277,1280,1283,1289,1291,1297,1300,1303,1306,1309,1315,1319,1322,1325,1328,1332,1337,1341,1344,1347,1352,1355,1360,1366,1370,1376,1380,1384,1389,1393,1396,1400,1403,1408,1411,1416,1419,1423,1426,1429,1433,1437,1440,1443,1446,1449,1453,1457,1461,1465,1469,1472,1476,1478,1482,1486,1490,1493,1497,1501,1504,1507,1510,1514,1520,1523,1526,1528,1531,1534,1537,1540,1543,1547,1552,1558,1563,1566,1569,1573,1578,1581,1585,1592,1597,1601,1608,1614,1618,1621,1625,1628,1632,1635,1641,1646,1652,1658,1664,1668,1673,1678,1683,1687,1691,1696,1701,1705,1708,1711,1714,1717,1722,1727,1731,1735,1740,1744,1747,1750,1753,1757,1762,1765,1770,1776,1782,1787,1792,1798,1804,1809,1815,1823,1829,1835,1841,1846,1850,1856,1861,1865,1870,1875,1880,1885,1888,1892,1895,1898,1901,1904,1907,1911,1914,1919,1925,1930,1935,1939,1945,1949,1956,1963,1968,1974,1981],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},705,33.1361,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",33.17,33.23,33.1,-0.04,-0.12,71973.960939,480,33.1787,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",33.13,33.25,33.05,0.2,0.61,100607.912625,556,33.2124,{"date":208,"open":209,"high":200,"low":210,"close":201,"change":167,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",32.95,32.92,0.36,112671.725612,618,33.1156,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",32.9,33.09,32.8701,32.93,0.15,0.46,111870.949258,661,33.0062,{"date":227,"open":228,"high":210,"low":229,"close":230,"change":172,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",32.88,32.66,32.78,-0.09,89139.134736,761,32.7714,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":192,"percent_change":193,"volume":241,"transactions":242,"vwap":243},"2026-09-30",32.82,33.0099,32.74,32.81,151650.919983,939,32.8832,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":192,"percent_change":193,"volume":249,"transactions":250,"vwap":251},"2026-09-29",32.96,32.73,32.85,115947.943059,797,32.8269,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":231,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",32.97,32.8,32.89,-0.27,110812.360423,866,32.8888,{"date":262,"open":246,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",33.0399,32.72,32.98,-0.24,-0.72,122400.480087,708,32.9455,{"date":272,"open":273,"high":200,"low":274,"close":275,"change":276,"percent_change":172,"volume":277,"transactions":278,"vwap":279},"2026-09-24",33.14,33,33.22,-0.01,239295.124139,969,33.1829,{"date":281,"open":282,"high":282,"low":199,"close":190,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",33.39,-0.16,-0.48,82760.682909,620,33.2305,{"date":289,"open":290,"high":291,"low":292,"close":282,"change":293,"percent_change":221,"volume":294,"transactions":295,"vwap":296},"2026-09-22",33.37,33.4005,33.31,0.0508,108402.633033,745,33.361,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":175,"volume":304,"transactions":305,"vwap":306},"2026-09-21",33.06,33.3816,33.0253,33.3392,0.3292,239174.002203,911,33.2844,{"date":308,"open":246,"high":309,"low":310,"close":309,"change":311,"percent_change":167,"volume":312,"transactions":313,"vwap":314},"2026-09-18",33.01,32.84,0.04,92873.576534,543,32.9474,{"date":316,"open":228,"high":317,"low":255,"close":254,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",32.9701,0.32,0.98,73196.053234,431,32.9218,{"date":324,"open":310,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",32.875,32.45,32.65,-0.11,-0.34,95965.123074,808,32.6847,{"date":334,"open":228,"high":228,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",32.6807,32.76,-0.14,-0.43,146545.244362,912,32.7752,{"date":343,"open":230,"high":344,"low":239,"close":217,"change":172,"percent_change":231,"volume":345,"transactions":346,"vwap":347},"2026-09-14",32.94,146764.959912,877,32.8809,{"date":349,"open":274,"high":18,"low":350,"close":220,"change":202,"percent_change":203,"volume":351,"transactions":352,"vwap":353},"2026-09-11",32.8222,89571.523017,685,32.9823,{"date":355,"open":356,"high":356,"low":357,"close":247,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",32.86,32.64,-0.13,-0.4,84602.844057,763,32.6977,{"date":364,"open":274,"high":365,"low":366,"close":356,"change":358,"percent_change":111,"volume":367,"transactions":368,"vwap":369},"2026-09-09",33.0462,32.8194,78135.907492,766,32.9014,{"date":371,"open":273,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",33.195,32.99,-0.15,-0.45,128874.231133,899,33.0684,{"date":380,"open":381,"high":382,"low":383,"close":273,"change":328,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",33.24,33.3399,33.11,-0.33,76907.189301,741,33.1843,{"date":389,"open":390,"high":292,"low":390,"close":200,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",33.02,0.29,0.88,104915.186234,878,33.2093,{"date":397,"open":240,"high":390,"low":230,"close":246,"change":398,"percent_change":72,"volume":399,"transactions":400,"vwap":401},"2026-09-02",0.11,135333.82101,961,32.9691,{"date":403,"open":220,"high":404,"low":239,"close":248,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",32.955,-0.1,-0.3,128050.45874,1129,32.8339,{"date":411,"open":383,"high":383,"low":412,"close":209,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",32.91,-0.22,-0.66,128126.21241,1038,32.9921,{"date":419,"open":190,"high":200,"low":383,"close":189,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",0.02,0.06,112261.511181,923,33.1788,{"date":426,"open":427,"high":428,"low":299,"close":17,"change":328,"percent_change":384,"volume":429,"transactions":430,"vwap":431},"2026-08-27",33.16,33.2397,144503.718899,1033,33.1529,{"date":433,"open":191,"high":434,"low":254,"close":434,"change":337,"percent_change":157,"volume":435,"transactions":436,"vwap":437},"2026-08-26",33.26,175240.108341,1009,33.0348,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",33.43,33.2901,33.4,0.08,0.24,217315.617562,1025,33.3486,{"date":449,"open":450,"high":282,"low":200,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",33.38,33.32,0,185366.989812,1302,33.2982,{"date":457,"open":292,"high":282,"low":458,"close":451,"change":398,"percent_change":72,"volume":459,"transactions":460,"vwap":461},"2026-08-21",33.28,96200.370464,825,33.3368,{"date":463,"open":450,"high":450,"low":20,"close":20,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",-0.1807,-0.54,85734.090676,601,33.2986,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":421,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",33.46,33.3005,33.3907,0.18,45583.0666,487,33.3971,{"date":479,"open":480,"high":480,"low":292,"close":481,"change":482,"percent_change":111,"volume":483,"transactions":484,"vwap":485},"2026-08-18",33.48,33.3307,-0.1293,69878.4369,426,33.3415,{"date":487,"open":488,"high":489,"low":490,"close":471,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",33.5,33.525,33.3838,-0.07,-0.21,71548.505861,554,33.4697,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",33.44,33.53,33.42,0.13,0.39,55126.6381,419,33.4602,{"date":507,"open":292,"high":508,"low":292,"close":442,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",33.47,0.07,0.21,90835.3775,502,33.398,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":21,"volume":519,"transactions":520,"vwap":521},"2026-08-12",33.45,33.33,-0.02,62049.423587,387,33.3738,{"date":523,"open":498,"high":516,"low":524,"close":525,"change":452,"percent_change":452,"volume":526,"transactions":527,"vwap":528},"2026-08-11",33.3271,33.35,69876.061227,451,33.3712,{"date":530,"open":450,"high":498,"low":531,"close":525,"change":172,"percent_change":231,"volume":532,"transactions":533,"vwap":534},"2026-08-10",33.3037,136644.801302,491,33.3787,{"date":536,"open":434,"high":282,"low":537,"close":450,"change":538,"percent_change":539,"volume":540,"transactions":512,"vwap":541},"2026-08-07",33.2108,0.09,0.27,76520.310748,33.3312,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":518,"percent_change":21,"volume":547,"transactions":548,"vwap":549},"2026-08-06",33.19,33.34,33.29,79858.772071,406,33.2893,{"date":551,"open":546,"high":517,"low":544,"close":292,"change":420,"percent_change":421,"volume":552,"transactions":553,"vwap":554},"2026-08-05",51223.499163,505,33.2699,{"date":556,"open":17,"high":451,"low":390,"close":546,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",0.19,0.57,114412.623276,626,33.1899,{"date":563,"open":210,"high":199,"low":228,"close":191,"change":539,"percent_change":564,"volume":565,"transactions":467,"vwap":566},"2026-08-03",0.82,105204.400067,33.0495,{"date":568,"open":336,"high":256,"low":326,"close":569,"change":474,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",32.83,0.55,109693.631004,882,32.726,{"date":575,"open":576,"high":577,"low":578,"close":327,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",32.46,32.7699,32.3176,0.45,1.4,320316.662822,1329,32.5884,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":111,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",32.59,32.2,-1.2,82440.745058,827,32.3711,{"date":593,"open":594,"high":327,"low":595,"close":586,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",32.5,32.38,-0.26,-0.79,76932.417062,558,32.512,{"date":602,"open":569,"high":254,"low":603,"close":248,"change":604,"percent_change":605,"volume":606,"transactions":553,"vwap":607},"2026-07-27",32.68,0.0768,0.23,94953.18621,32.8679,{"date":609,"open":610,"high":246,"low":611,"close":612,"change":613,"percent_change":605,"volume":614,"transactions":615,"vwap":616},"2026-07-24",32.71,32.63,32.7732,0.0761,72622.163571,404,32.769,{"date":618,"open":256,"high":256,"low":619,"close":620,"change":621,"percent_change":95,"volume":622,"transactions":623,"vwap":624},"2026-07-23",32.61,32.6971,-0.2429,103922.207877,639,32.7102,{"date":626,"open":209,"high":627,"low":412,"close":344,"change":420,"percent_change":421,"volume":628,"transactions":629,"vwap":630},"2026-07-22",33.08,91926.8193,623,32.9943,{"date":632,"open":274,"high":309,"low":310,"close":210,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",0.1252,0.38,73865.285332,569,32.9398,{"date":639,"open":356,"high":309,"low":640,"close":641,"change":642,"percent_change":66,"volume":643,"transactions":644,"vwap":645},"2026-07-20",32.75,32.7948,-0.0152,37567.355862,399,32.8625,{"date":647,"open":309,"high":309,"low":624,"close":240,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",-0.23,-0.7,101746.603717,530,32.825,{"date":654,"open":191,"high":655,"low":210,"close":18,"change":231,"percent_change":257,"volume":656,"transactions":657,"vwap":658},"2026-07-16",33.1199,39670.905911,461,32.9974,{"date":660,"open":661,"high":199,"low":662,"close":199,"change":443,"percent_change":444,"volume":663,"transactions":664,"vwap":665},"2026-07-15",33.12,32.9699,102415.61366,608,33.0493,{"date":667,"open":17,"high":17,"low":220,"close":201,"change":538,"percent_change":539,"volume":668,"transactions":669,"vwap":670},"2026-07-14",64185.493373,614,33.0167,{"date":672,"open":627,"high":627,"low":569,"close":246,"change":337,"percent_change":157,"volume":673,"transactions":674,"vwap":675},"2026-07-13",91430.289373,542,32.9385,{"date":677,"open":217,"high":678,"low":228,"close":678,"change":167,"percent_change":211,"volume":679,"transactions":9,"vwap":678},"2026-07-10",33.099998,60100,{"date":681,"open":209,"high":265,"low":682,"close":265,"change":443,"percent_change":444,"volume":683,"transactions":9,"vwap":265},"2026-07-09",32.79,96700,{"date":685,"open":248,"high":412,"low":686,"close":217,"change":452,"percent_change":452,"volume":687,"transactions":9,"vwap":217},"2026-07-08",32.678,116400,{"date":689,"open":254,"high":690,"low":691,"close":217,"change":692,"percent_change":266,"volume":693,"transactions":9,"vwap":217},"2026-07-07",33.0099983,32.841,-0.08,69900,{"date":695,"open":248,"high":17,"low":569,"close":265,"change":501,"percent_change":696,"volume":697,"transactions":9,"vwap":265},"2026-07-06",0.4,81900,{"date":699,"open":228,"high":700,"low":229,"close":248,"change":420,"percent_change":421,"volume":701,"transactions":9,"vwap":248},"2026-07-02",33.025002,65900,{"date":703,"open":264,"high":248,"low":611,"close":569,"change":311,"percent_change":167,"volume":704,"transactions":9,"vwap":569},"2026-07-01",36500,{"date":706,"open":707,"high":240,"low":708,"close":682,"change":557,"percent_change":709,"volume":710,"transactions":9,"vwap":682},"2026-06-30",32.55,32.522,0.58,72100,{"date":712,"open":619,"high":327,"low":713,"close":714,"change":167,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-29",32.375,32.6,0.37,91100,{"date":718,"open":719,"high":229,"low":587,"close":720,"change":452,"percent_change":452,"volume":721,"transactions":9,"vwap":720},"2026-06-26",32.34,32.48,85100,{"date":723,"open":240,"high":240,"low":724,"close":720,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":720},"2026-06-25",32.315,-0.32,-0.98,113500,{"date":729,"open":412,"high":730,"low":714,"close":255,"change":276,"percent_change":172,"volume":731,"transactions":9,"vwap":255},"2026-06-24",33.043999,49200,{"date":733,"open":220,"high":373,"low":734,"close":240,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":240},"2026-06-23",32.7,-0.38,-1.14,89700,{"date":739,"open":292,"high":740,"low":390,"close":544,"change":21,"percent_change":22,"volume":741,"transactions":9,"vwap":544},"2026-06-22",33.339,198400,{"date":743,"open":200,"high":458,"low":690,"close":200,"change":391,"percent_change":392,"volume":744,"transactions":9,"vwap":200},"2026-06-18",102100,{"date":746,"open":747,"high":748,"low":749,"close":246,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":246},"2026-06-17",33.27,33.3,32.865,-0.31,-0.93,53700,{"date":754,"open":450,"high":450,"low":273,"close":747,"change":66,"percent_change":374,"volume":755,"transactions":9,"vwap":747},"2026-06-16",62600,{"date":757,"open":758,"high":759,"low":758,"close":451,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":451},"2026-06-15",33.049999,33.369,0.41,1.25,70400,{"date":764,"open":217,"high":265,"low":765,"close":412,"change":501,"percent_change":696,"volume":766,"transactions":9,"vwap":412},"2026-06-12",32.618,46600,{"date":768,"open":769,"high":230,"low":770,"close":230,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":230},"2026-06-11",32.33,32.26,0.48,1.49,59400,{"date":775,"open":776,"high":734,"low":770,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-10",32.44,32.3,-0.36,-1.1,54000,{"date":782,"open":220,"high":758,"low":783,"close":229,"change":374,"percent_change":784,"volume":785,"transactions":9,"vwap":229},"2026-06-09",32.16,-0.46,89900,{"date":787,"open":788,"high":274,"low":640,"close":240,"change":509,"percent_change":510,"volume":789,"transactions":9,"vwap":240},"2026-06-08",32.87,150400,{"date":791,"open":20,"high":20,"low":792,"close":239,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":239},"2026-06-05",32.69,-0.5,-1.5,110800,{"date":797,"open":427,"high":290,"low":383,"close":381,"change":443,"percent_change":444,"volume":798,"transactions":9,"vwap":381},"2026-06-04",71600,{"date":800,"open":801,"high":200,"low":678,"close":427,"change":21,"percent_change":22,"volume":802,"transactions":9,"vwap":427},"2026-06-03",33.2,75100,{"date":804,"open":758,"high":200,"low":758,"close":275,"change":172,"percent_change":231,"volume":805,"transactions":9,"vwap":275},"2026-06-02",73500,{"date":807,"open":275,"high":442,"low":661,"close":200,"change":420,"percent_change":421,"volume":808,"transactions":9,"vwap":200},"2026-06-01",86200,{"date":810,"open":190,"high":434,"low":678,"close":190,"change":811,"percent_change":221,"volume":812,"transactions":9,"vwap":190},"2026-05-29",0.05,83800,{"date":814,"open":189,"high":801,"low":758,"close":815,"change":167,"percent_change":211,"volume":816,"transactions":9,"vwap":815},"2026-05-28",33.18,98100,{"date":818,"open":427,"high":427,"low":390,"close":819,"change":21,"percent_change":22,"volume":820,"transactions":9,"vwap":819},"2026-05-27",33.060001,148500,{"date":822,"open":427,"high":458,"low":823,"close":661,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":661},"2026-05-26",33.040001,-0.255,-0.76,67700,{"date":828,"open":516,"high":488,"low":801,"close":829,"change":830,"percent_change":52,"volume":831,"transactions":9,"vwap":829},"2026-05-22",33.375,0.035,131300,{"date":833,"open":544,"high":834,"low":544,"close":545,"change":421,"percent_change":474,"volume":835,"transactions":9,"vwap":545},"2026-05-21",33.36,141500,{"date":837,"open":383,"high":748,"low":838,"close":458,"change":52,"percent_change":839,"volume":840,"transactions":9,"vwap":458},"2026-05-20",33.102,0.3,93600,{"date":842,"open":373,"high":815,"low":373,"close":815,"change":843,"percent_change":538,"volume":844,"transactions":9,"vwap":815},"2026-05-19",0.03,65700,{"date":846,"open":815,"high":200,"low":758,"close":17,"change":172,"percent_change":231,"volume":847,"transactions":9,"vwap":17},"2026-05-18",59300,{"date":849,"open":678,"high":190,"low":274,"close":815,"change":193,"percent_change":778,"volume":850,"transactions":9,"vwap":815},"2026-05-15",58000,{"date":852,"open":661,"high":525,"low":383,"close":748,"change":538,"percent_change":539,"volume":853,"transactions":9,"vwap":748},"2026-05-14",66200,{"date":855,"open":218,"high":381,"low":856,"close":20,"change":167,"percent_change":211,"volume":857,"transactions":9,"vwap":20},"2026-05-13",32.995,101200,{"date":859,"open":383,"high":383,"low":860,"close":218,"change":311,"percent_change":167,"volume":861,"transactions":9,"vwap":218},"2026-05-12",32.925,126600,{"date":863,"open":274,"high":383,"low":274,"close":758,"change":420,"percent_change":421,"volume":864,"transactions":9,"vwap":758},"2026-05-11",101400,{"date":866,"open":220,"high":867,"low":255,"close":868,"change":420,"percent_change":421,"volume":869,"transactions":9,"vwap":868},"2026-05-08",33.063,33.029999,102200,{"date":871,"open":868,"high":758,"low":210,"close":690,"change":452,"percent_change":452,"volume":872,"transactions":9,"vwap":690},"2026-05-07",47700,{"date":874,"open":209,"high":875,"low":210,"close":690,"change":843,"percent_change":538,"volume":876,"transactions":9,"vwap":690},"2026-05-06",33.023998,79200,{"date":878,"open":344,"high":265,"low":248,"close":265,"change":879,"percent_change":634,"volume":880,"transactions":9,"vwap":265},"2026-05-05",0.125,97700,{"date":882,"open":240,"high":209,"low":255,"close":883,"change":884,"percent_change":420,"volume":885,"transactions":9,"vwap":883},"2026-05-04",32.855,0.005,90200,{"date":887,"open":888,"high":889,"low":888,"close":248,"change":421,"percent_change":474,"volume":890,"transactions":9,"vwap":248},"2026-05-01",32.77,32.939,110500,{"date":892,"open":255,"high":248,"low":893,"close":682,"change":311,"percent_change":167,"volume":894,"transactions":9,"vwap":682},"2026-04-30",32.62,52000,{"date":896,"open":888,"high":888,"low":586,"close":640,"change":897,"percent_change":501,"volume":898,"transactions":9,"vwap":640},"2026-04-29",0.041,143200,{"date":900,"open":327,"high":239,"low":901,"close":902,"change":903,"percent_change":-6,"volume":904,"transactions":9,"vwap":902},"2026-04-28",32.57,32.709,-0.001,89400,{"date":906,"open":239,"high":640,"low":714,"close":610,"change":329,"percent_change":907,"volume":908,"transactions":9,"vwap":610},"2026-04-27",-1.03,115100,{"date":910,"open":911,"high":911,"low":209,"close":758,"change":398,"percent_change":72,"volume":912,"transactions":9,"vwap":758},"2026-04-24",33.07,63800,{"date":914,"open":690,"high":819,"low":220,"close":344,"change":405,"percent_change":406,"volume":915,"transactions":9,"vwap":344},"2026-04-23",102800,{"date":917,"open":678,"high":678,"low":209,"close":823,"change":538,"percent_change":539,"volume":918,"transactions":9,"vwap":823},"2026-04-22",90700,{"date":920,"open":678,"high":678,"low":217,"close":209,"change":21,"percent_change":22,"volume":921,"transactions":9,"vwap":209},"2026-04-21",55900,{"date":923,"open":248,"high":690,"low":248,"close":690,"change":421,"percent_change":474,"volume":924,"transactions":9,"vwap":690},"2026-04-20",170300,{"date":926,"open":390,"high":390,"low":210,"close":209,"change":452,"percent_change":452,"volume":927,"transactions":9,"vwap":209},"2026-04-17",100800,{"date":929,"open":254,"high":254,"low":356,"close":209,"change":509,"percent_change":510,"volume":930,"transactions":9,"vwap":209},"2026-04-16",96100,{"date":932,"open":210,"high":933,"low":240,"close":228,"change":934,"percent_change":843,"volume":935,"transactions":9,"vwap":228},"2026-04-15",32.949,0.01,104100,{"date":937,"open":788,"high":228,"low":640,"close":788,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":788},"2026-04-14",0.165,0.5,114100,{"date":942,"open":357,"high":640,"low":776,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-13",32.705,0.055,0.17,94100,{"date":948,"open":610,"high":610,"low":949,"close":327,"change":934,"percent_change":843,"volume":950,"transactions":9,"vwap":327},"2026-04-10",32.51,96600,{"date":952,"open":619,"high":327,"low":594,"close":357,"change":52,"percent_change":116,"volume":953,"transactions":9,"vwap":357},"2026-04-09",86100,{"date":955,"open":603,"high":603,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-08",32.42,32.54,0.52,1.62,94300,{"date":962,"open":963,"high":783,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-07",32.099998,31.91,32.02,-0.2,-0.62,71000,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":202,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-06",31.95,32.22,0.62,48900,{"date":976,"open":977,"high":963,"low":977,"close":965,"change":398,"percent_change":978,"volume":979,"transactions":9,"vwap":965},"2026-04-02",31.55,0.34,61400,{"date":981,"open":965,"high":783,"low":982,"close":964,"change":452,"percent_change":452,"volume":983,"transactions":9,"vwap":964},"2026-04-01",31.9,80900,{"date":985,"open":986,"high":987,"low":986,"close":964,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":964},"2026-03-31",31.35,32,0.81,2.6,91700,{"date":992,"open":993,"high":994,"low":25,"close":995,"change":283,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-30",31.41,31.42,31.1,-0.51,97300,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-27",31.65,31.16,31.26,-0.415,-1.31,95000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-26",32.060001,32.12,31.6,31.675,-0.885,-2.72,74400,{"date":1016,"open":326,"high":357,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-25",32.39,32.56,0.16,0.49,58500,{"date":1023,"open":719,"high":586,"low":1024,"close":1025,"change":692,"percent_change":1026,"volume":762,"transactions":9,"vwap":1025},"2026-03-24",32.15,32.4,-0.25,{"date":1028,"open":1025,"high":734,"low":1029,"close":720,"change":116,"percent_change":1030,"volume":1031,"transactions":9,"vwap":720},"2026-03-23",32.312,0.96,460900,{"date":1033,"open":901,"high":901,"low":964,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-20",32.17,-0.28,-0.86,181200,{"date":1039,"open":777,"high":611,"low":1040,"close":326,"change":692,"percent_change":1026,"volume":1041,"transactions":9,"vwap":326},"2026-03-19",32.25,65600,{"date":1043,"open":734,"high":412,"low":1044,"close":1044,"change":735,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-18",32.53,-1.15,52600,{"date":1048,"open":758,"high":758,"low":310,"close":412,"change":557,"percent_change":709,"volume":1049,"transactions":9,"vwap":412},"2026-03-17",44200,{"date":1051,"open":357,"high":210,"low":357,"close":264,"change":221,"percent_change":222,"volume":1052,"transactions":9,"vwap":264},"2026-03-16",88900,{"date":1054,"open":228,"high":209,"low":720,"close":901,"change":358,"percent_change":359,"volume":1055,"transactions":9,"vwap":901},"2026-03-13",81000,{"date":1057,"open":373,"high":373,"low":734,"close":734,"change":284,"percent_change":1058,"volume":1059,"transactions":9,"vwap":734},"2026-03-12",-1.45,67000,{"date":1061,"open":20,"high":20,"low":390,"close":815,"change":443,"percent_change":444,"volume":1062,"transactions":9,"vwap":815},"2026-03-11",37200,{"date":1064,"open":275,"high":282,"low":911,"close":678,"change":452,"percent_change":452,"volume":1065,"transactions":9,"vwap":678},"2026-03-10",67300,{"date":1067,"open":901,"high":1068,"low":326,"close":678,"change":839,"percent_change":1069,"volume":1070,"transactions":9,"vwap":678},"2026-03-09",33.194,0.91,105400,{"date":1072,"open":788,"high":758,"low":640,"close":255,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":255},"2026-03-06",-0.53,-1.59,189600,{"date":1077,"open":451,"high":525,"low":274,"close":517,"change":518,"percent_change":21,"volume":1078,"transactions":9,"vwap":517},"2026-03-05",74500,{"date":1080,"open":748,"high":480,"low":383,"close":525,"change":1081,"percent_change":150,"volume":1082,"transactions":9,"vwap":525},"2026-03-04",0.243,124800,{"date":1084,"open":240,"high":458,"low":327,"close":1085,"change":1086,"percent_change":784,"volume":1087,"transactions":9,"vwap":1085},"2026-03-03",33.107,-0.153,154600,{"date":1089,"open":17,"high":508,"low":1090,"close":434,"change":337,"percent_change":157,"volume":1091,"transactions":9,"vwap":434},"2026-03-02",33.051998,131800,{"date":1093,"open":517,"high":440,"low":189,"close":442,"change":22,"percent_change":465,"volume":1094,"transactions":9,"vwap":442},"2026-02-27",116700,{"date":1096,"open":1097,"high":1097,"low":451,"close":1098,"change":328,"percent_change":384,"volume":1099,"transactions":9,"vwap":1098},"2026-02-26",33.63,33.58,71900,{"date":1101,"open":516,"high":1102,"low":516,"close":1102,"change":444,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-25",33.69,0.72,72200,{"date":1106,"open":427,"high":516,"low":273,"close":516,"change":557,"percent_change":558,"volume":1107,"transactions":9,"vwap":516},"2026-02-24",69000,{"date":1109,"open":458,"high":1110,"low":383,"close":434,"change":1111,"percent_change":1036,"volume":1112,"transactions":9,"vwap":434},"2026-02-23",33.52,-0.29,102600,{"date":1114,"open":20,"high":1115,"low":17,"close":1115,"change":444,"percent_change":1103,"volume":1116,"transactions":9,"vwap":1115},"2026-02-20",33.55,92800,{"date":1118,"open":451,"high":545,"low":189,"close":292,"change":328,"percent_change":384,"volume":1119,"transactions":9,"vwap":292},"2026-02-19",936100,{"date":1121,"open":748,"high":516,"low":199,"close":500,"change":202,"percent_change":1122,"volume":1123,"transactions":9,"vwap":500},"2026-02-18",0.6,167000,{"date":1125,"open":815,"high":748,"low":412,"close":275,"change":420,"percent_change":421,"volume":1126,"transactions":9,"vwap":275},"2026-02-17",129300,{"date":1128,"open":544,"high":290,"low":209,"close":801,"change":1129,"percent_change":996,"volume":1130,"transactions":9,"vwap":801},"2026-02-13",-0.17,138800,{"date":1132,"open":1133,"high":1134,"low":383,"close":290,"change":735,"percent_change":1135,"volume":1136,"transactions":9,"vwap":290},"2026-02-12",33.76,33.77,-1.13,142100,{"date":1138,"open":1139,"high":1139,"low":498,"close":1140,"change":692,"percent_change":266,"volume":1141,"transactions":9,"vwap":1140},"2026-02-11",33.8,33.75,84800,{"date":1143,"open":1140,"high":1144,"low":1145,"close":1144,"change":167,"percent_change":211,"volume":1146,"transactions":9,"vwap":1144},"2026-02-10",33.83,33.54,85800,{"date":1148,"open":1115,"high":1140,"low":545,"close":1149,"change":501,"percent_change":502,"volume":968,"transactions":9,"vwap":1149},"2026-02-09",33.71,{"date":1151,"open":383,"high":1152,"low":383,"close":1098,"change":973,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1098},"2026-02-06",33.59,1.88,103300,{"date":1156,"open":199,"high":20,"low":255,"close":246,"change":359,"percent_change":588,"volume":1157,"transactions":9,"vwap":246},"2026-02-05",115800,{"date":1159,"open":440,"high":488,"low":218,"close":834,"change":193,"percent_change":778,"volume":1160,"transactions":9,"vwap":834},"2026-02-04",91300,{"date":1162,"open":1140,"high":1140,"low":801,"close":480,"change":1026,"percent_change":95,"volume":1163,"transactions":9,"vwap":480},"2026-02-03",115700,{"date":1165,"open":480,"high":1140,"low":1166,"close":1167,"change":945,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-02",33.412,33.73,0.51,87200,{"date":1171,"open":516,"high":1172,"low":200,"close":1173,"change":501,"percent_change":502,"volume":1174,"transactions":9,"vwap":1173},"2026-01-30",33.57,33.56,76400,{"date":1176,"open":1167,"high":1167,"low":544,"close":440,"change":966,"percent_change":1177,"volume":1178,"transactions":9,"vwap":440},"2026-01-29",-0.59,95300,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1097,"change":452,"percent_change":452,"volume":840,"transactions":9,"vwap":1097},"2026-01-28",33.7,33.51,{"date":1184,"open":1185,"high":1186,"low":488,"close":1097,"change":374,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1097},"2026-01-27",33.6,33.66,-0.44,65500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":501,"percent_change":502,"volume":1195,"transactions":9,"vwap":1194},"2026-01-26",33.72,33.829,33.67,33.78,63400,{"date":1197,"open":1198,"high":1199,"low":1182,"close":1200,"change":420,"percent_change":421,"volume":1201,"transactions":9,"vwap":1200},"2026-01-23",33.62,33.708,33.65,540600,{"date":1203,"open":1186,"high":1204,"low":471,"close":1097,"change":945,"percent_change":1168,"volume":1205,"transactions":9,"vwap":1097},"2026-01-22",33.695,120400,{"date":1207,"open":678,"high":1173,"low":678,"close":471,"change":978,"percent_change":1208,"volume":1209,"transactions":9,"vwap":471},"2026-01-21",1.03,93000,{"date":1211,"open":546,"high":1212,"low":758,"close":661,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":661},"2026-01-20",33.368,-0.56,-1.66,285100,{"date":1217,"open":1133,"high":1133,"low":499,"close":1218,"change":452,"percent_change":452,"volume":876,"transactions":9,"vwap":1218},"2026-01-16",33.68,{"date":1220,"open":1140,"high":1221,"low":499,"close":1218,"change":443,"percent_change":444,"volume":1222,"transactions":9,"vwap":1218},"2026-01-15",33.769,111700,{"date":1224,"open":1193,"high":1193,"low":545,"close":1185,"change":934,"percent_change":843,"volume":1225,"transactions":9,"vwap":1185},"2026-01-14",65000,{"date":1227,"open":1133,"high":1133,"low":1172,"close":1152,"change":374,"percent_change":1187,"volume":1228,"transactions":9,"vwap":1152},"2026-01-13",81400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":443,"percent_change":444,"volume":1188,"transactions":9,"vwap":1232},"2026-01-12",33.61,33.74,33.551,{"date":1235,"open":480,"high":1191,"low":498,"close":1186,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1186},"2026-01-09",0.148,0.44,266200,{"date":1240,"open":488,"high":499,"low":517,"close":1241,"change":1242,"percent_change":443,"volume":1243,"transactions":9,"vwap":1241},"2026-01-08",33.512,0.027,81500,{"date":1245,"open":1097,"high":1186,"low":1246,"close":1247,"change":328,"percent_change":384,"volume":1248,"transactions":9,"vwap":1247},"2026-01-07",33.475,33.485,131700,{"date":1250,"open":480,"high":1231,"low":292,"close":1251,"change":1252,"percent_change":958,"volume":1253,"transactions":9,"vwap":1251},"2026-01-06",33.595,0.175,136300,{"date":1255,"open":1256,"high":471,"low":381,"close":500,"change":539,"percent_change":988,"volume":1257,"transactions":9,"vwap":500},"2026-01-05",33.41,105700,{"date":1259,"open":290,"high":1260,"low":678,"close":17,"change":501,"percent_change":502,"volume":1261,"transactions":9,"vwap":17},"2026-01-02",33.403,80600,{"date":1263,"open":500,"high":500,"low":390,"close":390,"change":1111,"percent_change":1264,"volume":1265,"transactions":9,"vwap":390},"2025-12-31",-0.87,63000,{"date":1267,"open":442,"high":1256,"low":748,"close":292,"change":231,"percent_change":257,"volume":1157,"transactions":9,"vwap":292},"2025-12-30",{"date":1269,"open":1256,"high":516,"low":292,"close":442,"change":934,"percent_change":843,"volume":1055,"transactions":9,"vwap":442},"2025-12-29",{"date":1271,"open":499,"high":499,"low":834,"close":282,"change":374,"percent_change":375,"volume":1272,"transactions":9,"vwap":282},"2025-12-26",154300,{"date":1274,"open":488,"high":1115,"low":1275,"close":1145,"change":421,"percent_change":474,"volume":1276,"transactions":9,"vwap":1145},"2025-12-24",33.402,28600,{"date":1278,"open":834,"high":480,"low":748,"close":480,"change":221,"percent_change":579,"volume":1279,"transactions":9,"vwap":480},"2025-12-23",151100,{"date":1281,"open":546,"high":834,"low":20,"close":517,"change":945,"percent_change":1168,"volume":1282,"transactions":9,"vwap":517},"2025-12-22",143400,{"date":1284,"open":819,"high":815,"low":1285,"close":427,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":427},"2025-12-19",32.983,0.25,0.76,76800,{"date":1290,"open":209,"high":819,"low":230,"close":412,"change":444,"percent_change":150,"volume":1222,"transactions":9,"vwap":412},"2025-12-18",{"date":1292,"open":210,"high":1293,"low":327,"close":1294,"change":725,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-17",33.148,32.67,-0.97,114800,{"date":1298,"open":823,"high":823,"low":237,"close":373,"change":21,"percent_change":22,"volume":1299,"transactions":9,"vwap":373},"2025-12-16",139700,{"date":1301,"open":544,"high":544,"low":254,"close":758,"change":66,"percent_change":374,"volume":1302,"transactions":9,"vwap":758},"2025-12-15",427600,{"date":1304,"open":17,"high":451,"low":209,"close":678,"change":328,"percent_change":384,"volume":1305,"transactions":9,"vwap":678},"2025-12-12",159800,{"date":1307,"open":412,"high":20,"low":412,"close":20,"change":811,"percent_change":221,"volume":1308,"transactions":9,"vwap":20},"2025-12-11",142300,{"date":1310,"open":274,"high":427,"low":1311,"close":427,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":427},"2025-12-10",32.932,-0.58,-1.72,141600,{"date":1316,"open":1317,"high":1317,"low":1193,"close":1232,"change":276,"percent_change":172,"volume":1318,"transactions":9,"vwap":1232},"2025-12-09",33.82,70200,{"date":1320,"open":1144,"high":1144,"low":1231,"close":1140,"change":811,"percent_change":221,"volume":1321,"transactions":9,"vwap":1140},"2025-12-08",115900,{"date":1323,"open":488,"high":1144,"low":488,"close":1181,"change":934,"percent_change":843,"volume":1324,"transactions":9,"vwap":1181},"2025-12-05",157000,{"date":1326,"open":1140,"high":1140,"low":1115,"close":1102,"change":276,"percent_change":172,"volume":1327,"transactions":9,"vwap":1102},"2025-12-04",60200,{"date":1329,"open":1102,"high":1149,"low":1330,"close":1181,"change":398,"percent_change":72,"volume":1331,"transactions":9,"vwap":1181},"2025-12-03",33.479,95900,{"date":1333,"open":1334,"high":1334,"low":1110,"close":1152,"change":1335,"percent_change":501,"volume":1336,"transactions":9,"vwap":1152},"2025-12-02",33.88,0.042,63200,{"date":1338,"open":525,"high":1200,"low":525,"close":1339,"change":1340,"percent_change":22,"volume":915,"transactions":9,"vwap":1339},"2025-12-01",33.548,-0.062,{"date":1342,"open":290,"high":1140,"low":290,"close":1231,"change":398,"percent_change":72,"volume":1343,"transactions":9,"vwap":1231},"2025-11-28",37900,{"date":1345,"open":1182,"high":1145,"low":545,"close":488,"change":945,"percent_change":1168,"volume":1346,"transactions":9,"vwap":488},"2025-11-26",79000,{"date":1348,"open":868,"high":517,"low":248,"close":517,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":517},"2025-11-25",0.28,0.85,59000,{"date":1353,"open":594,"high":911,"low":594,"close":758,"change":1286,"percent_change":1287,"volume":1354,"transactions":9,"vwap":758},"2025-11-24",157600,{"date":1356,"open":412,"high":383,"low":949,"close":255,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":255},"2025-11-21",0.14,0.43,71400,{"date":1361,"open":1185,"high":1185,"low":1362,"close":229,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":229},"2025-11-20",32.508,-0.355,-1.08,124500,{"date":1367,"open":248,"high":381,"low":240,"close":1368,"change":1369,"percent_change":501,"volume":1308,"transactions":9,"vwap":1368},"2025-11-19",33.014999,0.043,{"date":1371,"open":544,"high":544,"low":264,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-11-18",32.972,-0.188,-0.57,67400,{"date":1377,"open":273,"high":1378,"low":254,"close":427,"change":266,"percent_change":267,"volume":1379,"transactions":9,"vwap":427},"2025-11-17",33.429,78800,{"date":1381,"open":758,"high":1382,"low":274,"close":442,"change":934,"percent_change":843,"volume":1383,"transactions":9,"vwap":442},"2025-11-14",33.638,80300,{"date":1385,"open":1140,"high":1140,"low":1386,"close":282,"change":1387,"percent_change":779,"volume":1388,"transactions":9,"vwap":282},"2025-11-13",33.282,-0.37,81200,{"date":1390,"open":1193,"high":1391,"low":1200,"close":1133,"change":934,"percent_change":843,"volume":1392,"transactions":9,"vwap":1133},"2025-11-12",33.789,57200,{"date":1394,"open":1185,"high":1140,"low":488,"close":1140,"change":509,"percent_change":510,"volume":1395,"transactions":9,"vwap":1140},"2025-11-11",67200,{"date":1397,"open":1194,"high":1194,"low":1398,"close":1218,"change":579,"percent_change":1399,"volume":960,"transactions":9,"vwap":1218},"2025-11-10",33.445,1.35,{"date":1401,"open":381,"high":525,"low":237,"close":190,"change":1402,"percent_change":934,"volume":1205,"transactions":9,"vwap":190},"2025-11-07",0.003,{"date":1404,"open":1185,"high":1185,"low":17,"close":1405,"change":1406,"percent_change":1264,"volume":1407,"transactions":9,"vwap":1405},"2025-11-06",33.227,-0.293,113400,{"date":1409,"open":498,"high":1231,"low":1212,"close":1110,"change":538,"percent_change":539,"volume":1410,"transactions":9,"vwap":1110},"2025-11-05",103200,{"date":1412,"open":471,"high":1110,"low":1413,"close":440,"change":413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":440},"2025-11-04",33.345,-0.65,78200,{"date":1417,"open":1102,"high":1102,"low":1330,"close":1200,"change":202,"percent_change":1122,"volume":1418,"transactions":9,"vwap":1200},"2025-11-03",82300,{"date":1420,"open":516,"high":1152,"low":1421,"close":516,"change":231,"percent_change":257,"volume":1422,"transactions":9,"vwap":516},"2025-10-31",33.444,70000,{"date":1424,"open":1173,"high":1097,"low":442,"close":1145,"change":21,"percent_change":22,"volume":1425,"transactions":9,"vwap":1145},"2025-10-30",144200,{"date":1427,"open":1102,"high":1102,"low":488,"close":1185,"change":420,"percent_change":421,"volume":1428,"transactions":9,"vwap":1185},"2025-10-29",141200,{"date":1430,"open":1097,"high":1218,"low":516,"close":1098,"change":329,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1098},"2025-10-28",-1,140200,{"date":1434,"open":1435,"high":24,"low":1133,"close":24,"change":557,"percent_change":1436,"volume":1418,"transactions":9,"vwap":24},"2025-10-27",33.91,0.56,{"date":1438,"open":1098,"high":1140,"low":1098,"close":1167,"change":501,"percent_change":502,"volume":1439,"transactions":9,"vwap":1167},"2025-10-24",64500,{"date":1441,"open":499,"high":1097,"low":500,"close":1185,"change":167,"percent_change":211,"volume":1442,"transactions":9,"vwap":1185},"2025-10-23",223600,{"date":1444,"open":1193,"high":1193,"low":801,"close":480,"change":172,"percent_change":231,"volume":1445,"transactions":9,"vwap":480},"2025-10-22",277900,{"date":1447,"open":498,"high":1185,"low":1166,"close":1182,"change":276,"percent_change":172,"volume":1448,"transactions":9,"vwap":1182},"2025-10-21",575800,{"date":1450,"open":1451,"high":499,"low":292,"close":1110,"change":444,"percent_change":1103,"volume":1452,"transactions":9,"vwap":1110},"2025-10-20",33.49,464600,{"date":1454,"open":801,"high":1455,"low":274,"close":458,"change":557,"percent_change":558,"volume":1456,"transactions":9,"vwap":458},"2025-10-17",33.328,64300,{"date":1458,"open":499,"high":499,"low":209,"close":218,"change":966,"percent_change":1459,"volume":1460,"transactions":9,"vwap":218},"2025-10-16",-0.6,73000,{"date":1462,"open":498,"high":498,"low":1463,"close":546,"change":538,"percent_change":539,"volume":1464,"transactions":9,"vwap":546},"2025-10-15",33.075001,75500,{"date":1466,"open":218,"high":1467,"low":237,"close":801,"change":452,"percent_change":452,"volume":1468,"transactions":9,"vwap":801},"2025-10-14",33.316,65300,{"date":1470,"open":678,"high":458,"low":911,"close":801,"change":978,"percent_change":1208,"volume":1471,"transactions":9,"vwap":801},"2025-10-13",45100,{"date":1473,"open":498,"high":1110,"low":240,"close":356,"change":465,"percent_change":1474,"volume":1475,"transactions":9,"vwap":356},"2025-10-10",-1.62,152200,{"date":1477,"open":1145,"high":1145,"low":290,"close":442,"change":231,"percent_change":257,"volume":1464,"transactions":9,"vwap":442},"2025-10-09",{"date":1479,"open":516,"high":1480,"low":458,"close":1451,"change":167,"percent_change":211,"volume":1481,"transactions":9,"vwap":1451},"2025-10-08",33.499,91200,{"date":1483,"open":1451,"high":1451,"low":1484,"close":290,"change":509,"percent_change":510,"volume":1485,"transactions":9,"vwap":290},"2025-10-07",33.304,414000,{"date":1487,"open":451,"high":1488,"low":434,"close":748,"change":518,"percent_change":21,"volume":1489,"transactions":9,"vwap":748},"2025-10-06",33.449,104700,{"date":1491,"open":525,"high":442,"low":801,"close":451,"change":276,"percent_change":172,"volume":1492,"transactions":9,"vwap":451},"2025-10-03",154800,{"date":1494,"open":451,"high":1495,"low":815,"close":517,"change":452,"percent_change":452,"volume":1496,"transactions":9,"vwap":517},"2025-10-02",33.441,89800,{"date":1498,"open":525,"high":834,"low":1499,"close":517,"change":421,"percent_change":474,"volume":1500,"transactions":9,"vwap":517},"2025-10-01",33.118,103700,{"date":1502,"open":199,"high":748,"low":678,"close":747,"change":421,"percent_change":474,"volume":1503,"transactions":9,"vwap":747},"2025-09-30",218200,{"date":1505,"open":381,"high":458,"low":868,"close":20,"change":538,"percent_change":539,"volume":1506,"transactions":9,"vwap":20},"2025-09-29",180800,{"date":1508,"open":228,"high":189,"low":228,"close":661,"change":945,"percent_change":958,"volume":1509,"transactions":9,"vwap":661},"2025-09-26",68300,{"date":1511,"open":228,"high":265,"low":734,"close":209,"change":1512,"percent_change":1135,"volume":1513,"transactions":9,"vwap":209},"2025-09-25",-0.375,74200,{"date":1515,"open":1110,"high":1516,"low":17,"close":1517,"change":1518,"percent_change":1026,"volume":1519,"transactions":9,"vwap":1517},"2025-09-24",33.539,33.325,-0.085,74900,{"date":1521,"open":1115,"high":1115,"low":545,"close":1256,"change":21,"percent_change":22,"volume":1522,"transactions":9,"vwap":1256},"2025-09-23",48300,{"date":1524,"open":20,"high":480,"low":20,"close":508,"change":811,"percent_change":221,"volume":1525,"transactions":9,"vwap":508},"2025-09-22",86900,{"date":1527,"open":451,"high":440,"low":801,"close":500,"change":501,"percent_change":502,"volume":912,"transactions":9,"vwap":500},"2025-09-19",{"date":1529,"open":517,"high":834,"low":273,"close":546,"change":509,"percent_change":510,"volume":1530,"transactions":9,"vwap":546},"2025-09-18",104200,{"date":1532,"open":434,"high":747,"low":819,"close":275,"change":172,"percent_change":231,"volume":1533,"transactions":9,"vwap":275},"2025-09-17",161600,{"date":1535,"open":458,"high":545,"low":801,"close":200,"change":421,"percent_change":474,"volume":1536,"transactions":9,"vwap":200},"2025-09-16",100400,{"date":1538,"open":815,"high":801,"low":1539,"close":544,"change":509,"percent_change":510,"volume":894,"transactions":9,"vwap":544},"2025-09-15",33.061001,{"date":1541,"open":189,"high":189,"low":274,"close":661,"change":843,"percent_change":538,"volume":1542,"transactions":9,"vwap":661},"2025-09-12",123500,{"date":1544,"open":678,"high":273,"low":274,"close":218,"change":1545,"percent_change":760,"volume":1546,"transactions":9,"vwap":218},"2025-09-11",0.136,59700,{"date":1548,"open":274,"high":1549,"low":356,"close":1550,"change":1551,"percent_change":811,"volume":805,"transactions":9,"vwap":1550},"2025-09-10",33.069,32.954,0.017,{"date":1553,"open":569,"high":1554,"low":255,"close":1555,"change":1556,"percent_change":945,"volume":1557,"transactions":9,"vwap":1555},"2025-09-09",32.945,32.937,0.057,82500,{"date":1559,"open":254,"high":1560,"low":1561,"close":228,"change":811,"percent_change":221,"volume":1562,"transactions":9,"vwap":228},"2025-09-08",33.080002,32.812,58700,{"date":1564,"open":390,"high":700,"low":1294,"close":569,"change":452,"percent_change":452,"volume":1565,"transactions":9,"vwap":569},"2025-09-05",81600,{"date":1567,"open":888,"high":248,"low":893,"close":569,"change":474,"percent_change":570,"volume":1568,"transactions":9,"vwap":569},"2025-09-04",215500,{"date":1570,"open":776,"high":734,"low":776,"close":327,"change":605,"percent_change":1571,"volume":1572,"transactions":9,"vwap":327},"2025-09-03",0.71,60700,{"date":1574,"open":707,"high":586,"low":1575,"close":956,"change":596,"percent_change":1576,"volume":1577,"transactions":9,"vwap":956},"2025-09-02",32.23,-0.8,66000,{"date":1579,"open":237,"high":237,"low":1044,"close":603,"change":692,"percent_change":266,"volume":1580,"transactions":9,"vwap":603},"2025-08-29",58300,{"date":1582,"open":240,"high":240,"low":1583,"close":336,"change":1584,"percent_change":391,"volume":1318,"transactions":9,"vwap":336},"2025-08-28",32.645,0.095,{"date":1586,"open":239,"high":239,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-08-27",32.58,32.665,0.115,0.35,89100,{"date":1593,"open":611,"high":792,"low":1594,"close":707,"change":406,"percent_change":1595,"volume":1596,"transactions":9,"vwap":707},"2025-08-26",32.472,-0.91,90000,{"date":1598,"open":690,"high":690,"low":237,"close":248,"change":1599,"percent_change":1026,"volume":1600,"transactions":9,"vwap":248},"2025-08-25",-0.081,104500,{"date":1602,"open":336,"high":209,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-08-22",32.669,32.931,0.302,0.93,79400,{"date":1609,"open":1610,"high":264,"low":1018,"close":1611,"change":1612,"percent_change":413,"volume":1613,"transactions":9,"vwap":1611},"2025-08-21",32.635,32.629,-0.071,64800,{"date":1615,"open":788,"high":788,"low":1616,"close":734,"change":21,"percent_change":22,"volume":1617,"transactions":9,"vwap":734},"2025-08-20",32.451,42600,{"date":1619,"open":210,"high":210,"low":893,"close":336,"change":328,"percent_change":384,"volume":1620,"transactions":9,"vwap":336},"2025-08-19",35300,{"date":1622,"open":209,"high":209,"low":1623,"close":788,"change":443,"percent_change":444,"volume":1624,"transactions":9,"vwap":788},"2025-08-18",32.774,57300,{"date":1626,"open":640,"high":220,"low":902,"close":682,"change":491,"percent_change":492,"volume":1627,"transactions":9,"vwap":682},"2025-08-15",43700,{"date":1629,"open":640,"high":228,"low":1630,"close":356,"change":811,"percent_change":221,"volume":1631,"transactions":9,"vwap":356},"2025-08-14",32.695,71500,{"date":1633,"open":248,"high":248,"low":229,"close":240,"change":811,"percent_change":221,"volume":1634,"transactions":9,"vwap":240},"2025-08-13",60400,{"date":1636,"open":893,"high":336,"low":1637,"close":336,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":336},"2025-08-12",32.585,0.245,0.75,62900,{"date":1642,"open":707,"high":714,"low":720,"close":1643,"change":1644,"percent_change":692,"volume":1645,"transactions":9,"vwap":1643},"2025-08-11",32.515,-0.025,51300,{"date":1647,"open":1648,"high":1018,"low":1649,"close":957,"change":1650,"percent_change":558,"volume":1651,"transactions":9,"vwap":957},"2025-08-08",32.41,32.36,0.183,30100,{"date":1653,"open":586,"high":586,"low":1654,"close":1655,"change":1656,"percent_change":145,"volume":1657,"transactions":9,"vwap":1655},"2025-08-07",32.19,32.357,-0.063,44700,{"date":1659,"open":1660,"high":1661,"low":1660,"close":956,"change":1286,"percent_change":1662,"volume":1663,"transactions":9,"vwap":956},"2025-08-06",32.09,32.433,0.78,34600,{"date":1665,"open":957,"high":957,"low":1666,"close":1034,"change":374,"percent_change":784,"volume":1667,"transactions":9,"vwap":1034},"2025-08-05",32.080002,53900,{"date":1669,"open":982,"high":1670,"low":982,"close":1671,"change":715,"percent_change":1672,"volume":1627,"transactions":9,"vwap":1671},"2025-08-04",32.35,32.32,1.16,{"date":1674,"open":1575,"high":1575,"low":1675,"close":971,"change":735,"percent_change":1676,"volume":1677,"transactions":9,"vwap":971},"2025-08-01",31.765,-1.18,154900,{"date":1679,"open":327,"high":327,"low":1680,"close":769,"change":1681,"percent_change":231,"volume":1682,"transactions":9,"vwap":769},"2025-07-31",32.255,-0.029,40100,{"date":1684,"open":357,"high":357,"low":1040,"close":1685,"change":1599,"percent_change":1026,"volume":1686,"transactions":9,"vwap":1685},"2025-07-30",32.359,57400,{"date":1688,"open":956,"high":1689,"low":1655,"close":776,"change":311,"percent_change":167,"volume":1690,"transactions":9,"vwap":776},"2025-07-29",32.505,46000,{"date":1692,"open":1025,"high":949,"low":719,"close":1025,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1025},"2025-07-28",-0.345,-1.05,56600,{"date":1697,"open":1294,"high":888,"low":1698,"close":1699,"change":538,"percent_change":1349,"volume":1700,"transactions":9,"vwap":1699},"2025-07-25",32.609,32.745,46700,{"date":1702,"open":792,"high":264,"low":1587,"close":1703,"change":944,"percent_change":945,"volume":1704,"transactions":9,"vwap":1703},"2025-07-24",32.655,45700,{"date":1706,"open":901,"high":792,"low":326,"close":714,"change":843,"percent_change":538,"volume":1707,"transactions":9,"vwap":714},"2025-07-23",55200,{"date":1709,"open":327,"high":327,"low":1648,"close":901,"change":843,"percent_change":538,"volume":1710,"transactions":9,"vwap":901},"2025-07-22",48000,{"date":1712,"open":611,"high":611,"low":1713,"close":957,"change":167,"percent_change":715,"volume":1481,"transactions":9,"vwap":957},"2025-07-21",32.443,{"date":1715,"open":714,"high":714,"low":1716,"close":956,"change":66,"percent_change":374,"volume":1522,"transactions":9,"vwap":956},"2025-07-18",32.353,{"date":1718,"open":1025,"high":1719,"low":587,"close":1720,"change":221,"percent_change":222,"volume":1721,"transactions":9,"vwap":1720},"2025-07-17",32.471,32.47,58600,{"date":1723,"open":1671,"high":1724,"low":1008,"close":1671,"change":221,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1671},"2025-07-16",32.463,0.47,84500,{"date":1728,"open":777,"high":1648,"low":1034,"close":1034,"change":1729,"percent_change":111,"volume":1730,"transactions":9,"vwap":1034},"2025-07-15",-0.125,77800,{"date":1732,"open":783,"high":769,"low":783,"close":1733,"change":1734,"percent_change":443,"volume":869,"transactions":9,"vwap":1733},"2025-07-14",32.295,0.025,{"date":1736,"open":1737,"high":777,"low":587,"close":1738,"change":172,"percent_change":231,"volume":1739,"transactions":9,"vwap":1738},"2025-07-11",32.29,32.27,60600,{"date":1741,"open":1738,"high":777,"low":1742,"close":777,"change":811,"percent_change":1019,"volume":1743,"transactions":9,"vwap":777},"2025-07-10",32.168,57000,{"date":1745,"open":1738,"high":1737,"low":963,"close":1040,"change":1019,"percent_change":939,"volume":1746,"transactions":9,"vwap":1040},"2025-07-09",66400,{"date":1748,"open":987,"high":1749,"low":987,"close":1660,"change":692,"percent_change":1026,"volume":1379,"transactions":9,"vwap":1660},"2025-07-08",32.24,{"date":1751,"open":1738,"high":1738,"low":987,"close":1034,"change":420,"percent_change":421,"volume":1752,"transactions":9,"vwap":1034},"2025-07-07",88000,{"date":1754,"open":1749,"high":1040,"low":1755,"close":1024,"change":843,"percent_change":538,"volume":1756,"transactions":9,"vwap":1024},"2025-07-03",32.07,51400,{"date":1758,"open":1009,"high":1759,"low":1760,"close":1009,"change":421,"percent_change":557,"volume":1761,"transactions":9,"vwap":1009},"2025-07-02",32.13,31.97,110100,{"date":1763,"open":1666,"high":963,"low":982,"close":1008,"change":420,"percent_change":421,"volume":1764,"transactions":9,"vwap":1008},"2025-07-01",100300,{"date":1766,"open":1767,"high":1008,"low":1768,"close":1767,"change":518,"percent_change":21,"volume":1769,"transactions":9,"vwap":1767},"2025-06-30",32.040001,31.89,74300,{"date":1771,"open":1660,"high":1660,"low":1772,"close":1008,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1008},"2025-06-27",31.895,0.169,0.53,68100,{"date":1777,"open":971,"high":971,"low":1778,"close":1779,"change":1780,"percent_change":1237,"volume":1781,"transactions":9,"vwap":1779},"2025-06-26",31.761,31.891,0.141,79900,{"date":1783,"open":987,"high":987,"low":1010,"close":1784,"change":596,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-06-25",31.75,-0.81,64200,{"date":1788,"open":783,"high":783,"low":1789,"close":1790,"change":501,"percent_change":760,"volume":1791,"transactions":9,"vwap":1790},"2025-06-24",31.995,32.0099983,128800,{"date":1793,"open":1794,"high":1795,"low":1010,"close":1796,"change":1797,"percent_change":1103,"volume":693,"transactions":9,"vwap":1796},"2025-06-23",31.84,31.908,31.88,0.228,{"date":1799,"open":1796,"high":1795,"low":1800,"close":1801,"change":1802,"percent_change":1019,"volume":1803,"transactions":9,"vwap":1801},"2025-06-20",31.63,31.652,0.052,105900,{"date":1805,"open":1806,"high":1807,"low":1010,"close":1010,"change":452,"percent_change":452,"volume":1808,"transactions":9,"vwap":1010},"2025-06-18",31.61,31.875,79700,{"date":1810,"open":1811,"high":1812,"low":1010,"close":1010,"change":257,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1010},"2025-06-17",31.7,31.835,-0.85,80500,{"date":1816,"open":1817,"high":964,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-06-16",31.68,31.62,31.87,0.305,0.97,53400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":778,"volume":1613,"transactions":9,"vwap":1827},"2025-06-13",31.5,31.701,31.565,-0.115,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1817,"change":420,"percent_change":421,"volume":1834,"transactions":9,"vwap":1817},"2025-06-12",31.74,31.745,31.645,93300,{"date":1836,"open":1837,"high":1811,"low":1837,"close":1838,"change":509,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-06-11",31.52,31.66,0.22,64900,{"date":1842,"open":1837,"high":1843,"low":1825,"close":1844,"change":311,"percent_change":501,"volume":1845,"transactions":9,"vwap":1844},"2025-06-10",31.71,31.59,87400,{"date":1847,"open":1848,"high":1849,"low":1825,"close":977,"change":518,"percent_change":21,"volume":844,"transactions":9,"vwap":977},"2025-06-09",31.69,31.735,{"date":1851,"open":1831,"high":1831,"low":1852,"close":1853,"change":945,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-06-06",31.46,31.57,0.54,45900,{"date":1857,"open":1858,"high":1010,"low":1859,"close":1859,"change":358,"percent_change":1860,"volume":1195,"transactions":9,"vwap":1859},"2025-06-05",31.56,31.4,-0.41,{"date":1862,"open":977,"high":1863,"low":1825,"close":1864,"change":843,"percent_change":52,"volume":990,"transactions":9,"vwap":1864},"2025-06-04",31.58,31.53,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1825,"change":443,"percent_change":1286,"volume":1869,"transactions":9,"vwap":1825},"2025-06-03",31.51,31.32,37700,{"date":1871,"open":994,"high":1872,"low":1873,"close":994,"change":811,"percent_change":1019,"volume":1874,"transactions":9,"vwap":994},"2025-06-02",31.45,31.25,47800,{"date":1876,"open":1868,"high":1859,"low":1877,"close":1878,"change":167,"percent_change":634,"volume":1879,"transactions":9,"vwap":1878},"2025-05-30",31.21,31.37,49700,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1873,"change":452,"percent_change":452,"volume":1884,"transactions":9,"vwap":1873},"2025-05-29",31.43,31.23,99100,{"date":1886,"open":1887,"high":1878,"low":1873,"close":1873,"change":452,"percent_change":452,"volume":1645,"transactions":9,"vwap":1873},"2025-05-28",31.29,{"date":1889,"open":1877,"high":986,"low":1890,"close":1873,"change":1026,"percent_change":597,"volume":1891,"transactions":9,"vwap":1873},"2025-05-27",31.12,73200,{"date":1893,"open":1894,"high":1858,"low":1894,"close":1825,"change":192,"percent_change":358,"volume":1822,"transactions":9,"vwap":1825},"2025-05-23",31.3,{"date":1896,"open":1853,"high":1863,"low":986,"close":1897,"change":398,"percent_change":1590,"volume":1822,"transactions":9,"vwap":1897},"2025-05-22",31.54,{"date":1899,"open":1878,"high":1844,"low":1878,"close":1882,"change":491,"percent_change":413,"volume":1900,"transactions":9,"vwap":1882},"2025-05-21",46900,{"date":1902,"open":1882,"high":1010,"low":1882,"close":1825,"change":231,"percent_change":1035,"volume":1903,"transactions":9,"vwap":1825},"2025-05-20",51800,{"date":1905,"open":1859,"high":1906,"low":1859,"close":1844,"change":934,"percent_change":843,"volume":1879,"transactions":9,"vwap":1844},"2025-05-19",31.599,{"date":1908,"open":1010,"high":1010,"low":1909,"close":1863,"change":811,"percent_change":1019,"volume":1910,"transactions":9,"vwap":1863},"2025-05-16",31.44,43100,{"date":1912,"open":1863,"high":1863,"low":1872,"close":1864,"change":452,"percent_change":452,"volume":1913,"transactions":9,"vwap":1864},"2025-05-15",43600,{"date":1915,"open":1800,"high":1800,"low":1916,"close":1864,"change":1917,"percent_change":202,"volume":1918,"transactions":9,"vwap":1864},"2025-05-14",31.354,0.064,59600,{"date":1920,"open":1872,"high":1863,"low":1921,"close":1922,"change":1923,"percent_change":420,"volume":1924,"transactions":9,"vwap":1922},"2025-05-13",31.348,31.466,0.006,99400,{"date":1926,"open":1844,"high":1844,"low":1927,"close":1852,"change":579,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1852},"2025-05-12",31.18,1.45,247000,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":934,"percent_change":843,"volume":1577,"transactions":9,"vwap":1934},"2025-05-09",31.19,31,31.01,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1933,"change":491,"percent_change":648,"volume":983,"transactions":9,"vwap":1933},"2025-05-08",31.22,30.95,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":509,"percent_change":605,"volume":1814,"transactions":9,"vwap":1944},"2025-05-07",31.08,31.09,30.895,31.07,{"date":1946,"open":25,"high":1947,"low":1948,"close":1933,"change":452,"percent_change":452,"volume":1562,"transactions":9,"vwap":1933},"2025-05-06",31.059999,30.852,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1933,"change":1954,"percent_change":501,"volume":1955,"transactions":9,"vwap":1933},"2025-05-05",30.99,31.087999,30.9,0.039,452600,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":958,"volume":1962,"transactions":9,"vwap":1960},"2025-05-02",31.13,30.853,30.961,0.161,53800,{"date":1964,"open":1877,"high":1877,"low":1965,"close":1966,"change":66,"percent_change":283,"volume":1967,"transactions":9,"vwap":1966},"2025-05-01",30.782,30.8,57500,{"date":1969,"open":1970,"high":1971,"low":178,"close":1972,"change":167,"percent_change":502,"volume":1973,"transactions":9,"vwap":1972},"2025-04-30",30.54,30.89,30.85,141800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":452,"percent_change":452,"volume":1980,"transactions":9,"vwap":1979},"2025-04-29",30.83,30.87,30.62,30.73,70700,{"date":182,"open":1982,"high":1983,"low":1984,"close":1979,"change":474,"percent_change":135,"volume":1985,"transactions":9,"vwap":1979},30.55,30.81,30.51,56400]