[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFGR":3,"homepage-market-summary":29,"stock-historical-DFGR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFGR","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},"Dimensional Global Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6407,0.979724,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"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},26.91,26.9,27.09,26.82,0.09,0.34,980899.102419,30.425,26.018,451590.9633819602,20.2,958,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.567,412498,150561731.808872,4.34,"2025-04-22",[181,184,194,204,215,224,234,244,254,265,276,284,294,305,313,324,334,344,353,363,374,383,391,399,408,419,430,440,449,460,469,479,489,497,504,513,521,531,539,548,555,563,573,579,588,596,607,616,624,632,641,649,656,662,669,677,687,693,702,713,718,725,730,737,743,750,757,764,769,774,778,785,790,796,802,808,813,817,821,826,830,836,843,846,854,859,867,872,878,884,887,893,897,904,910,915,921,927,932,940,946,951,955,960,966,971,977,982,987,991,997,1003,1007,1010,1015,1019,1023,1030,1034,1039,1044,1050,1056,1062,1070,1076,1082,1088,1095,1103,1111,1119,1126,1134,1142,1147,1154,1160,1167,1171,1178,1186,1190,1199,1205,1210,1217,1223,1228,1233,1238,1241,1244,1248,1252,1258,1263,1270,1276,1281,1285,1288,1293,1297,1302,1307,1312,1317,1323,1330,1338,1344,1350,1355,1359,1363,1369,1372,1377,1382,1390,1397,1403,1409,1415,1420,1424,1429,1435,1439,1445,1450,1455,1461,1467,1472,1477,1481,1485,1490,1495,1500,1504,1510,1515,1521,1526,1531,1536,1539,1545,1549,1553,1557,1561,1565,1569,1574,1579,1583,1586,1590,1596,1601,1607,1612,1615,1619,1622,1625,1628,1632,1634,1639,1644,1648,1652,1656,1662,1669,1673,1677,1683,1687,1690,1696,1702,1705,1709,1714,1717,1720,1724,1728,1734,1738,1742,1745,1749,1752,1755,1758,1762,1766,1772,1775,1781,1786,1790,1795,1799,1803,1806,1809,1813,1817,1820,1824,1828,1831,1835,1840,1844,1847,1851,1855,1859,1863,1867,1871,1874,1877,1882,1887,1890,1895,1900,1905,1908,1913,1916,1921,1924,1928,1932,1935,1938,1942,1946,1949,1953,1956,1959,1961,1965,1969,1972,1975,1978,1981,1985,1989,1992,1997,2001,2005,2008,2011,2016,2020,2023,2026,2029,2032,2036,2040,2044,2048,2051,2055,2060,2066,2072,2077,2083,2086,2089,2093,2098,2104,2109,2113,2118,2122,2126,2131,2134,2138,2144,2151,2158,2164,2171,2177,2182],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},4417,26.9167,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.95,27.02,26.685,-0.23,-0.85,1479374.891047,5609,26.8123,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":189,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.35,27.4164,27.04,27.05,-0.84,939166.2233,3951,27.1475,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.25,27.4,27.15,27.28,-0.03,-0.11,1479819.430835,8313,27.2828,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":210,"percent_change":211,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.38,27.5044,27.2452,27.31,584855.731045,2730,27.3413,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",27.47,27.23,27.34,-0.06,-0.22,946725.823731,4516,27.3529,{"date":235,"open":236,"high":237,"low":238,"close":207,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",27.51,27.57,27.39,-0.1,-0.36,699416.36046,2941,27.479,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",27.75,27.45,27.5,-0.32,-1.15,1038570.470133,3936,27.5595,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.88,27.92,27.8,27.82,-0.28,-1,549367.661554,2354,27.8713,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",28,28.1392,27.78,28.1,0.22,0.79,522182.5013,2460,28.0895,{"date":277,"open":278,"high":278,"low":279,"close":256,"change":280,"percent_change":190,"volume":281,"transactions":282,"vwap":283},"2026-09-18",27.98,27.83,-0.24,358091.08874,1933,27.9213,{"date":285,"open":286,"high":287,"low":270,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",28.22,28.28,28.12,0.08,0.29,536504.680563,3133,28.1484,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",28.2,28.4799,27.89,28.04,-0.16,-0.57,384047.782544,2209,28.1661,{"date":306,"open":307,"high":307,"low":308,"close":296,"change":309,"percent_change":249,"volume":310,"transactions":311,"vwap":312},"2026-09-15",28.26,28.06,-0.09,370864.4616,1741,28.198,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",28.38,28.5,28.185,28.29,-0.14,-0.49,597142.877661,5288,28.3387,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":151,"volume":331,"transactions":332,"vwap":333},"2026-09-11",28.48,28.5356,28.37,28.43,0.1,523028.847568,2869,28.4714,{"date":335,"open":336,"high":337,"low":307,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",28.49,28.625,28.33,-0.2,-0.7,578137.082963,2612,28.3404,{"date":345,"open":346,"high":346,"low":336,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",28.78,28.53,-0.26,-0.9,505421.15083,2914,28.5563,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",28.68,28.96,28.79,-0.05,-0.17,418272.129865,2572,28.8571,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",28.88,29.03,28.81,28.84,-0.12,-0.41,402937.264468,1990,28.9221,{"date":375,"open":376,"high":377,"low":367,"close":356,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",28.92,28.99,0.18,0.63,353160.970265,1832,28.9412,{"date":384,"open":385,"high":385,"low":386,"close":346,"change":387,"percent_change":260,"volume":388,"transactions":389,"vwap":390},"2026-09-02",28.87,28.6314,-0.08,477666.263375,2355,28.7584,{"date":392,"open":365,"high":393,"low":394,"close":395,"change":387,"percent_change":260,"volume":396,"transactions":397,"vwap":398},"2026-09-01",29.07,28.785,28.86,518111.337784,2194,28.8944,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":359,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",29.08,28.8,28.94,-0.58,437712.104876,2107,28.9144,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",29.35,29.36,29.06,29.11,-0.185,-0.63,354422.502226,2095,29.1565,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",29.39,29.42,29.2701,29.295,-0.215,-0.73,313377.465343,1853,29.3327,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",29.65,29.71,29.51,-0.19,-0.64,417810.203527,2535,29.5941,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":289,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",29.7,29.73,29.55,0.27,364429.38736,2049,29.6833,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",29.54,29.659,29.445,29.62,0.16,0.54,430983.667138,2429,29.5524,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":229,"percent_change":339,"volume":466,"transactions":467,"vwap":468},"2026-08-21",29.59,29.595,29.4,29.46,424967.785768,2438,29.4816,{"date":470,"open":464,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",29.61,29.38,29.52,0.07,0.24,441956.998,3598,29.5398,{"date":480,"open":422,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",29.48,29.28,29.45,0.15,0.51,385501.770643,2219,29.3809,{"date":490,"open":481,"high":491,"low":492,"close":492,"change":211,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",29.545,29.3,-0.37,454134.132119,2362,29.3898,{"date":498,"open":473,"high":473,"low":499,"close":500,"change":359,"percent_change":301,"volume":501,"transactions":502,"vwap":503},"2026-08-17",29.33,29.41,410497.69456,2242,29.3911,{"date":505,"open":444,"high":506,"low":473,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",29.6999,29.58,0.04,0.14,328660.450367,2752,29.6013,{"date":514,"open":464,"high":515,"low":516,"close":451,"change":271,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",29.629,29.395,0.75,452626.904828,2742,29.5436,{"date":522,"open":523,"high":499,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",29.15,29.1263,29.32,0.255,0.88,418192.813892,4046,29.2637,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":414,"percent_change":415,"volume":536,"transactions":537,"vwap":538},"2026-08-11",29.23,29.045,29.065,437270.92258,2603,29.1511,{"date":540,"open":541,"high":481,"low":542,"close":543,"change":370,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",29.47,29.1914,29.25,-1.38,351584.068883,3401,29.2796,{"date":549,"open":462,"high":443,"low":550,"close":551,"change":484,"percent_change":485,"volume":552,"transactions":553,"vwap":554},"2026-08-07",29.475,29.66,425820.52936,4152,29.6499,{"date":556,"open":557,"high":558,"low":465,"close":434,"change":189,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",29.79,29.81,-0.77,420751.41178,4164,29.5976,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":474,"volume":570,"transactions":571,"vwap":572},"2026-08-05",29.78,29.8099,29.5199,29.74,0.02,346370.95719,3394,29.6484,{"date":574,"open":433,"high":575,"low":500,"close":576,"change":358,"percent_change":359,"volume":577,"transactions":571,"vwap":578},"2026-08-04",29.8,29.72,511626.304584,29.6838,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":210,"percent_change":239,"volume":585,"transactions":586,"vwap":587},"2026-08-03",29.91,29.92,29.68,29.77,391797.980364,2256,29.7665,{"date":589,"open":582,"high":582,"low":590,"close":575,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",29.645,-0.1501,-0.5,247211.534314,2248,29.8101,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",30.23,30.27,29.765,29.9501,-0.2299,-0.76,390714.449696,2136,29.9251,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":229,"percent_change":339,"volume":613,"transactions":614,"vwap":615},"2026-07-29",30.24,30.37,30.04,30.18,342512.1709,2098,30.1862,{"date":617,"open":618,"high":24,"low":598,"close":609,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",30.28,0.13,0.43,460317.337969,2826,30.3476,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":358,"percent_change":359,"volume":629,"transactions":630,"vwap":631},"2026-07-27",30.29,30.05,30.11,309658.338971,1975,30.1459,{"date":633,"open":565,"high":634,"low":565,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",30.2699,30.16,0.48,1.62,505617.646048,3312,30.1745,{"date":642,"open":643,"high":644,"low":645,"close":583,"change":646,"percent_change":280,"volume":647,"transactions":648,"vwap":506},"2026-07-23",29.64,29.84,29.6,-0.07,309593.519411,2102,{"date":650,"open":651,"high":582,"low":442,"close":652,"change":211,"percent_change":493,"volume":653,"transactions":654,"vwap":655},"2026-07-22",29.86,29.75,366619.052251,2113,29.7833,{"date":657,"open":575,"high":581,"low":443,"close":651,"change":21,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",0.3,365516.66236,2003,29.842,{"date":663,"open":664,"high":665,"low":432,"close":584,"change":359,"percent_change":301,"volume":666,"transactions":667,"vwap":668},"2026-07-20",29.85,30.01,361629.81578,2391,29.806,{"date":670,"open":671,"high":672,"low":558,"close":671,"change":474,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",29.94,30.145,0.23,440250.428489,2526,29.9381,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",29.34,29.875,29.87,0.52,1.77,358211.228092,1913,29.7646,{"date":688,"open":464,"high":645,"low":689,"close":410,"change":569,"percent_change":474,"volume":690,"transactions":691,"vwap":692},"2026-07-15",29.275,351563.29624,2260,29.3771,{"date":694,"open":695,"high":481,"low":696,"close":499,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",29.37,29.2401,-0.005,-0.02,317593.946723,1803,29.3108,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",29.26,29.49,29.2463,29.335,0.105,0.36,303462.19219,1917,29.3204,{"date":714,"open":543,"high":482,"low":715,"close":533,"change":21,"percent_change":716,"volume":717,"transactions":9,"vwap":533},"2026-07-10",29.02,0.31,349900,{"date":719,"open":413,"high":492,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",29.09,29.14,0.05,0.17,384300,{"date":726,"open":679,"high":679,"low":727,"close":720,"change":493,"percent_change":728,"volume":729,"transactions":9,"vwap":720},"2026-07-08",29.059999,-1.26,446900,{"date":731,"open":732,"high":645,"low":733,"close":465,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":465},"2026-07-07",29.31,29.29,0.26,0.89,848700,{"date":738,"open":732,"high":732,"low":739,"close":740,"change":319,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-06",29.13,29.2,-0.48,415400,{"date":744,"open":745,"high":679,"low":746,"close":679,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":679},"2026-07-02",29.19,29.165,0.33,1.14,533400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":508,"percent_change":509,"volume":756,"transactions":9,"vwap":755},"2026-07-01",28.93,29.18,28.89,29.01,505100,{"date":758,"open":759,"high":533,"low":403,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",29.22,28.97,-0.45,-1.53,426400,{"date":765,"open":434,"high":473,"low":766,"close":422,"change":319,"percent_change":767,"volume":768,"transactions":9,"vwap":422},"2026-06-29",29.225,-0.47,359000,{"date":770,"open":499,"high":462,"low":499,"close":771,"change":709,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-26",29.56,1.23,762700,{"date":775,"open":533,"high":776,"low":395,"close":740,"change":289,"percent_change":445,"volume":777,"transactions":9,"vwap":740},"2026-06-25",29.289,571000,{"date":779,"open":745,"high":780,"low":781,"close":782,"change":106,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-24",29.24,28.985,29.12,0.21,498000,{"date":786,"open":346,"high":413,"low":346,"close":727,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":727},"2026-06-23",0.12,0.41,453000,{"date":791,"open":792,"high":793,"low":355,"close":403,"change":445,"percent_change":794,"volume":795,"transactions":9,"vwap":403},"2026-06-22",28.71,29.030001,0.94,472100,{"date":797,"open":798,"high":395,"low":799,"close":800,"change":358,"percent_change":359,"volume":801,"transactions":9,"vwap":800},"2026-06-18",28.85,28.64,28.67,434100,{"date":803,"open":499,"high":499,"low":799,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",28.72,-0.6,-2.05,468800,{"date":809,"open":695,"high":451,"low":810,"close":525,"change":811,"percent_change":330,"volume":812,"transactions":9,"vwap":525},"2026-06-16",29.27,0.03,339700,{"date":814,"open":507,"high":815,"low":780,"close":733,"change":435,"percent_change":436,"volume":816,"transactions":9,"vwap":733},"2026-06-15",29.63,516900,{"date":818,"open":482,"high":819,"low":482,"close":481,"change":673,"percent_change":272,"volume":820,"transactions":9,"vwap":481},"2026-06-12",29.555,282900,{"date":822,"open":753,"high":464,"low":823,"close":543,"change":723,"percent_change":824,"volume":825,"transactions":9,"vwap":543},"2026-06-11",29.040001,0.58,398000,{"date":827,"open":828,"high":525,"low":401,"close":401,"change":106,"percent_change":783,"volume":829,"transactions":9,"vwap":401},"2026-06-10",29.17,340800,{"date":831,"open":355,"high":721,"low":832,"close":715,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":715},"2026-06-09",28.66,0.521,1.83,615600,{"date":837,"open":395,"high":752,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",28.442,28.499,-0.291,-1.01,426200,{"date":844,"open":799,"high":403,"low":799,"close":357,"change":474,"percent_change":475,"volume":845,"transactions":9,"vwap":357},"2026-06-05",559300,{"date":847,"open":848,"high":849,"low":850,"close":804,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":804},"2026-06-04",28.58,28.74,28.445,0.395,1.39,451700,{"date":855,"open":856,"high":848,"low":307,"close":857,"change":387,"percent_change":260,"volume":858,"transactions":9,"vwap":857},"2026-06-03",28.32,28.325,850200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":734,"volume":866,"transactions":9,"vwap":864},"2026-06-02",28.36,28.46,28.224,28.405,0.075,624100,{"date":868,"open":848,"high":869,"low":338,"close":338,"change":320,"percent_change":870,"volume":871,"transactions":9,"vwap":338},"2026-06-01",28.61,-1.7,499300,{"date":873,"open":755,"high":874,"low":792,"close":875,"change":359,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-29",29.055,28.82,-0.59,505300,{"date":879,"open":880,"high":881,"low":882,"close":377,"change":646,"percent_change":280,"volume":883,"transactions":9,"vwap":377},"2026-05-28",29,29.175,28.879,284000,{"date":885,"open":523,"high":780,"low":874,"close":727,"change":358,"percent_change":359,"volume":886,"transactions":9,"vwap":727},"2026-05-27",370900,{"date":888,"open":727,"high":889,"low":890,"close":413,"change":723,"percent_change":891,"volume":892,"transactions":9,"vwap":413},"2026-05-26",29.199,29.0049992,0.59,438600,{"date":894,"open":755,"high":401,"low":402,"close":403,"change":895,"percent_change":348,"volume":896,"transactions":9,"vwap":403},"2026-05-22",-0.075,825000,{"date":898,"open":899,"high":793,"low":900,"close":901,"change":902,"percent_change":290,"volume":903,"transactions":9,"vwap":901},"2026-05-21",28.83,28.626,29.014999,0.085,363300,{"date":905,"open":869,"high":906,"low":907,"close":752,"change":716,"percent_change":908,"volume":909,"transactions":9,"vwap":752},"2026-05-20",28.95,28.59,1.08,547900,{"date":911,"open":316,"high":832,"low":912,"close":913,"change":474,"percent_change":121,"volume":914,"transactions":9,"vwap":913},"2026-05-19",28.41,28.62,405800,{"date":916,"open":856,"high":917,"low":287,"close":918,"change":658,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-18",28.56,28.55,1.06,634000,{"date":922,"open":336,"high":336,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",28.25,-0.445,-1.55,614500,{"date":928,"open":368,"high":929,"low":355,"close":930,"change":895,"percent_change":348,"volume":931,"transactions":9,"vwap":930},"2026-05-14",28.885,28.695,379100,{"date":933,"open":367,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-13",28.855,28.6,28.77,-0.15,-0.52,371100,{"date":941,"open":942,"high":943,"low":944,"close":376,"change":358,"percent_change":359,"volume":945,"transactions":9,"vwap":376},"2026-05-12",28.9,28.98,28.742,505200,{"date":947,"open":377,"high":948,"low":949,"close":760,"change":569,"percent_change":474,"volume":950,"transactions":9,"vwap":760},"2026-05-11",29.135,28.889,428200,{"date":952,"open":760,"high":953,"low":906,"close":906,"change":474,"percent_change":475,"volume":954,"transactions":9,"vwap":906},"2026-05-08",29.084999,383400,{"date":956,"open":782,"high":739,"low":367,"close":365,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":365},"2026-05-07",-0.25,-0.86,665400,{"date":961,"open":906,"high":962,"low":906,"close":739,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":739},"2026-05-06",29.185,0.45,1.57,497100,{"date":967,"open":968,"high":969,"low":347,"close":355,"change":474,"percent_change":475,"volume":970,"transactions":9,"vwap":355},"2026-05-05",28.69,28.75,354100,{"date":972,"open":800,"high":973,"low":974,"close":869,"change":435,"percent_change":975,"volume":976,"transactions":9,"vwap":869},"2026-05-04",28.825,28.51,-0.66,336300,{"date":978,"open":395,"high":356,"low":979,"close":402,"change":229,"percent_change":980,"volume":981,"transactions":9,"vwap":402},"2026-05-01",28.745,-0.21,310600,{"date":983,"open":861,"high":365,"low":861,"close":395,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":395},"2026-04-30",0.5,1.76,353900,{"date":988,"open":329,"high":989,"low":923,"close":861,"change":359,"percent_change":805,"volume":990,"transactions":9,"vwap":861},"2026-04-29",28.52,392900,{"date":992,"open":993,"high":994,"low":307,"close":347,"change":619,"percent_change":995,"volume":996,"transactions":9,"vwap":347},"2026-04-28",28.34,28.57,0.46,389100,{"date":998,"open":999,"high":1000,"low":328,"close":1001,"change":359,"percent_change":805,"volume":1002,"transactions":9,"vwap":1001},"2026-04-27",28.54,28.65,28.4,359300,{"date":1004,"open":848,"high":968,"low":1005,"close":994,"change":698,"percent_change":646,"volume":1006,"transactions":9,"vwap":994},"2026-04-24",28.519,346800,{"date":1008,"open":861,"high":799,"low":993,"close":907,"change":121,"percent_change":527,"volume":1009,"transactions":9,"vwap":907},"2026-04-23",288000,{"date":1011,"open":1012,"high":355,"low":1013,"close":993,"change":359,"percent_change":805,"volume":1014,"transactions":9,"vwap":993},"2026-04-22",28.63,28.24,386700,{"date":1016,"open":760,"high":760,"low":974,"close":974,"change":767,"percent_change":1017,"volume":1018,"transactions":9,"vwap":974},"2026-04-21",-1.62,395300,{"date":1020,"open":754,"high":890,"low":973,"close":943,"change":1021,"percent_change":811,"volume":1022,"transactions":9,"vwap":943},"2026-04-20",0.01,368700,{"date":1024,"open":969,"high":1025,"low":1026,"close":760,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":760},"2026-04-17",29.025,28.715,0.39,1.36,488500,{"date":1031,"open":1032,"high":935,"low":1032,"close":848,"change":271,"percent_change":131,"volume":1033,"transactions":9,"vwap":848},"2026-04-16",28.42,373900,{"date":1035,"open":856,"high":328,"low":1036,"close":861,"change":811,"percent_change":1037,"volume":1038,"transactions":9,"vwap":861},"2026-04-15",28.19,0.11,360000,{"date":1040,"open":1041,"high":861,"low":278,"close":338,"change":716,"percent_change":1042,"volume":1043,"transactions":9,"vwap":338},"2026-04-14",28.08,1.11,296900,{"date":1045,"open":279,"high":1046,"low":1047,"close":1048,"change":722,"percent_change":378,"volume":1049,"transactions":9,"vwap":1048},"2026-04-13",28.049999,27.77,28.02,311200,{"date":1051,"open":298,"high":1052,"low":1053,"close":1054,"change":330,"percent_change":709,"volume":1055,"transactions":9,"vwap":1054},"2026-04-10",28.030001,27.86,27.97,329500,{"date":1057,"open":1058,"high":1041,"low":1058,"close":1059,"change":723,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-09",27.56,27.87,0.61,299400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":824,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",27.66,27.74,27.55,27.7,2.14,554500,{"date":1071,"open":1072,"high":208,"low":1073,"close":1074,"change":508,"percent_change":484,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",26.98,26.86,27.12,456700,{"date":1077,"open":1072,"high":1078,"low":1079,"close":1080,"change":289,"percent_change":658,"volume":1081,"transactions":9,"vwap":1080},"2026-04-06",27.13,26.945,27.08,324600,{"date":1083,"open":1084,"high":187,"low":1084,"close":1085,"change":734,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-02",26.52,27,0.97,363000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":455,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-01",26.74,26.815,26.65,0.6,468600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":963,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-31",26.38,26.681,26.26,26.58,1.72,585500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":783,"volume":1110,"transactions":9,"vwap":1108},"2026-03-30",26.27,26.42,26.049999,26.13,0.055,402800,{"date":1112,"open":1113,"high":1114,"low":25,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-27",26.2,26.3,26.075001,-0.205,-0.78,517000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":1124,"percent_change":320,"volume":1125,"transactions":9,"vwap":1121},"2026-03-26",26.28,26.47,26.22,-0.13,387700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":722,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-25",26.56,26.61,26.33,26.41,0.19,305800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":841,"volume":1141,"transactions":9,"vwap":1139},"2026-03-24",26.44,26.62,26.32,26.36,-0.27,335400,{"date":1143,"open":1144,"high":1085,"low":1145,"close":1145,"change":619,"percent_change":51,"volume":1146,"transactions":9,"vwap":1145},"2026-03-23",26.87,26.63,445700,{"date":1148,"open":1149,"high":1149,"low":1131,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",27.29,26.5,-0.83,-3.04,345100,{"date":1155,"open":1156,"high":1157,"low":208,"close":1158,"change":229,"percent_change":230,"volume":1159,"transactions":9,"vwap":1158},"2026-03-19",27.2,27.43,27.33,343900,{"date":1161,"open":1162,"high":1163,"low":238,"close":238,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":238},"2026-03-18",27.67,27.72,-0.39,-1.4,291400,{"date":1168,"open":256,"high":1054,"low":1169,"close":269,"change":289,"percent_change":290,"volume":1170,"transactions":9,"vwap":269},"2026-03-17",27.772,247700,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1067,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1067},"2026-03-16",27.62,27.842,0.315,1.15,266700,{"date":1179,"open":1180,"high":1181,"low":196,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",27.59,27.697,27.385,-0.085,-0.31,215000,{"date":1187,"open":236,"high":1188,"low":1182,"close":226,"change":425,"percent_change":1117,"volume":1189,"transactions":9,"vwap":226},"2026-03-12",27.63,315300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-11",27.79,27.845,27.612,27.685,-0.255,-0.91,295500,{"date":1200,"open":298,"high":1201,"low":258,"close":1202,"change":1203,"percent_change":722,"volume":1204,"transactions":9,"vwap":1202},"2026-03-10",28.21,27.94,0.015,406800,{"date":1206,"open":237,"high":1048,"low":1207,"close":1208,"change":1021,"percent_change":508,"volume":1209,"transactions":9,"vwap":1208},"2026-03-09",27.32,27.925,329000,{"date":1211,"open":278,"high":278,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-06",27.763,27.915,-0.275,-0.98,322500,{"date":1218,"open":1219,"high":287,"low":1054,"close":1036,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1036},"2026-03-05",28.245,-0.29,-1.02,365500,{"date":1224,"open":1225,"high":974,"low":1226,"close":326,"change":811,"percent_change":1037,"volume":1227,"transactions":9,"vwap":326},"2026-03-04",28.44,28.11,360800,{"date":1229,"open":286,"high":347,"low":1054,"close":1230,"change":260,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-03",28.45,-0.97,442300,{"date":1234,"open":347,"high":1235,"low":347,"close":1236,"change":358,"percent_change":359,"volume":1237,"transactions":9,"vwap":1236},"2026-03-02",28.835,28.73,338200,{"date":1239,"open":832,"high":403,"low":832,"close":346,"change":811,"percent_change":330,"volume":1240,"transactions":9,"vwap":346},"2026-02-27",274800,{"date":1242,"open":355,"high":346,"low":337,"close":969,"change":484,"percent_change":682,"volume":1243,"transactions":9,"vwap":969},"2026-02-26",353400,{"date":1245,"open":1012,"high":832,"low":326,"close":935,"change":1246,"percent_change":569,"volume":1247,"transactions":9,"vwap":935},"2026-02-25",0.005,319200,{"date":1249,"open":347,"high":913,"low":862,"close":1250,"change":1203,"percent_change":722,"volume":1251,"transactions":9,"vwap":1250},"2026-02-24",28.595,362500,{"date":1253,"open":989,"high":1254,"low":1255,"close":848,"change":1256,"percent_change":21,"volume":1257,"transactions":9,"vwap":848},"2026-02-23",28.703,28.485,0.025,401800,{"date":1259,"open":338,"high":1260,"low":318,"close":1260,"change":1261,"percent_change":794,"volume":1262,"transactions":9,"vwap":1260},"2026-02-20",28.555,0.265,332000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":318,"change":239,"percent_change":1268,"volume":1269,"transactions":9,"vwap":318},"2026-02-19",28.3,28.425,28.205,-0.35,293300,{"date":1271,"open":792,"high":792,"low":318,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-18",28.39,-0.42,-1.46,404300,{"date":1277,"open":799,"high":875,"low":316,"close":367,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":367},"2026-02-17",0.28,0.98,537700,{"date":1282,"open":1283,"high":935,"low":1201,"close":347,"change":141,"percent_change":116,"volume":1284,"transactions":9,"vwap":347},"2026-02-13",28.27,414200,{"date":1286,"open":912,"high":907,"low":296,"close":1201,"change":811,"percent_change":1037,"volume":1287,"transactions":9,"vwap":1201},"2026-02-12",520300,{"date":1289,"open":286,"high":318,"low":1290,"close":1291,"change":509,"percent_change":984,"volume":1292,"transactions":9,"vwap":1291},"2026-02-11",28.065001,28.18,357100,{"date":1294,"open":269,"high":288,"low":269,"close":1295,"change":658,"percent_change":908,"volume":1296,"transactions":9,"vwap":1295},"2026-02-10",28.040001,483300,{"date":1298,"open":1180,"high":1299,"low":226,"close":1065,"change":723,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1065},"2026-02-09",27.76,0.62,379900,{"date":1303,"open":1158,"high":1304,"low":1158,"close":237,"change":709,"percent_change":1305,"volume":1306,"transactions":9,"vwap":237},"2026-02-06",27.605,1.32,380400,{"date":1308,"open":1074,"high":1158,"low":19,"close":1309,"change":369,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-05",27.21,-0.44,418000,{"date":1313,"open":1314,"high":1314,"low":19,"close":1158,"change":22,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1158},"2026-02-04",27.42,1.26,481800,{"date":1318,"open":1144,"high":1319,"low":1320,"close":1321,"change":1037,"percent_change":788,"volume":1322,"transactions":9,"vwap":1321},"2026-02-03",27.014999,26.78,26.99,510600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":230,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-02",27.14,27.175,26.88,-0.81,643400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":358,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-30",27.040001,27.11,26.84,27.1,-0.18,546200,{"date":1339,"open":1340,"high":1341,"low":1073,"close":208,"change":146,"percent_change":1342,"volume":1343,"transactions":9,"vwap":208},"2026-01-29",26.93,27.195,1.42,570900,{"date":1345,"open":1346,"high":1347,"low":1090,"close":1348,"change":189,"percent_change":190,"volume":1349,"transactions":9,"vwap":1348},"2026-01-28",26.96,27.048,26.77,412800,{"date":1351,"open":186,"high":1352,"low":1353,"close":1085,"change":106,"percent_change":271,"volume":1354,"transactions":9,"vwap":1085},"2026-01-27",27.025,26.89,329300,{"date":1356,"open":1085,"high":19,"low":17,"close":1357,"change":1021,"percent_change":508,"volume":1358,"transactions":9,"vwap":1357},"2026-01-26",26.94,469000,{"date":1360,"open":1320,"high":186,"low":1361,"close":1340,"change":787,"percent_change":963,"volume":1362,"transactions":9,"vwap":1340},"2026-01-23",26.715,585200,{"date":1364,"open":1365,"high":1335,"low":1366,"close":1367,"change":359,"percent_change":415,"volume":1368,"transactions":9,"vwap":1367},"2026-01-22",27.059999,26.8,26.81,466100,{"date":1370,"open":1365,"high":1080,"low":1091,"close":1072,"change":569,"percent_change":474,"volume":1371,"transactions":9,"vwap":1072},"2026-01-21",674200,{"date":1373,"open":1156,"high":1156,"low":1346,"close":1346,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1346},"2026-01-20",-0.43,-1.57,460600,{"date":1378,"open":1333,"high":1379,"low":19,"close":238,"change":1380,"percent_change":101,"volume":1381,"transactions":9,"vwap":238},"2026-01-16",27.435,0.275,432800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":456,"volume":1389,"transactions":9,"vwap":1387},"2026-01-15",27.030001,27.215,27.01,27.115,0.145,333600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":455,"percent_change":1093,"volume":1396,"transactions":9,"vwap":1395},"2026-01-14",26.83,26.975,26.785,26.97,862200,{"date":1398,"open":1399,"high":20,"low":1400,"close":1367,"change":330,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1367},"2026-01-13",26.69,26.51,0.37,471100,{"date":1404,"open":1405,"high":1406,"low":1092,"close":1407,"change":508,"percent_change":484,"volume":1408,"transactions":9,"vwap":1407},"2026-01-12",26.7,26.795,26.71,421800,{"date":1410,"open":1411,"high":1348,"low":1411,"close":1412,"change":1413,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-09",26.64,26.67,0,387500,{"date":1416,"open":1131,"high":1417,"low":1131,"close":1412,"change":378,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1412},"2026-01-08",26.73,0.68,513600,{"date":1421,"open":1090,"high":1394,"low":1422,"close":1422,"change":369,"percent_change":761,"volume":1423,"transactions":9,"vwap":1422},"2026-01-07",26.49,519600,{"date":1425,"open":1136,"high":1426,"low":1427,"close":1129,"change":330,"percent_change":146,"volume":1428,"transactions":9,"vwap":1129},"2026-01-06",26.66,26.392,512200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1400,"change":508,"percent_change":484,"volume":1434,"transactions":9,"vwap":1400},"2026-01-05",26.37,26.565,26.24,452200,{"date":1436,"open":1437,"high":1084,"low":1105,"close":1122,"change":722,"percent_change":1132,"volume":1438,"transactions":9,"vwap":1122},"2026-01-02",26.43,492000,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1106,"change":435,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1106},"2025-12-31",26.6,26.4,-0.71,547100,{"date":1446,"open":1447,"high":1129,"low":1448,"close":1129,"change":722,"percent_change":1132,"volume":1449,"transactions":9,"vwap":1129},"2025-12-30",26.59,26.518,459600,{"date":1451,"open":1084,"high":1452,"low":1453,"close":1128,"change":474,"percent_change":734,"volume":1454,"transactions":9,"vwap":1128},"2025-12-29",26.579,26.485,538600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1422,"change":508,"percent_change":484,"volume":1460,"transactions":9,"vwap":1422},"2025-12-26",26.46,26.505,26.385,426800,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":619,"percent_change":51,"volume":1466,"transactions":9,"vwap":1465},"2025-12-24",26.34,26.487,26.45,236000,{"date":1468,"open":1138,"high":1469,"low":1470,"close":1138,"change":330,"percent_change":146,"volume":1471,"transactions":9,"vwap":1138},"2025-12-23",26.328,26.208,831300,{"date":1473,"open":1474,"high":1105,"low":1475,"close":1123,"change":21,"percent_change":22,"volume":1476,"transactions":9,"vwap":1123},"2025-12-22",26.16,26.09,908000,{"date":1478,"open":1113,"high":1121,"low":1479,"close":1108,"change":646,"percent_change":1140,"volume":1480,"transactions":9,"vwap":1108},"2025-12-19",26.116,882500,{"date":1482,"open":1431,"high":1106,"low":1483,"close":1113,"change":646,"percent_change":1140,"volume":1484,"transactions":9,"vwap":1113},"2025-12-18",26.19,1111300,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1105,"change":722,"percent_change":1132,"volume":1489,"transactions":9,"vwap":1105},"2025-12-17",26.17,26.355,918600,{"date":1491,"open":1442,"high":1136,"low":1487,"close":1123,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1123},"2025-12-16",-0.79,-2.92,665700,{"date":1496,"open":1072,"high":1386,"low":1497,"close":1386,"change":378,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1386},"2025-12-15",26.837,0.67,495000,{"date":1501,"open":17,"high":1384,"low":1348,"close":1392,"change":1502,"percent_change":359,"volume":1503,"transactions":9,"vwap":1392},"2025-12-12",-0.045,495700,{"date":1505,"open":1506,"high":1395,"low":1320,"close":1507,"change":1508,"percent_change":151,"volume":1509,"transactions":9,"vwap":1507},"2025-12-11",26.85,26.875,0.095,425800,{"date":1511,"open":1512,"high":1513,"low":1399,"close":1320,"change":1508,"percent_change":709,"volume":1514,"transactions":9,"vwap":1320},"2025-12-10",26.72,26.925,403100,{"date":1516,"open":1506,"high":1517,"low":1518,"close":188,"change":1519,"percent_change":1374,"volume":1520,"transactions":9,"vwap":188},"2025-12-09",26.995,26.675,-0.115,266600,{"date":1522,"open":1072,"high":1072,"low":1320,"close":1366,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1366},"2025-12-08",-0.175,-0.65,406200,{"date":1527,"open":1332,"high":1528,"low":1529,"close":1393,"change":1502,"percent_change":359,"volume":1530,"transactions":9,"vwap":1393},"2025-12-05",27.075001,26.955,450100,{"date":1532,"open":1533,"high":1534,"low":1517,"close":187,"change":646,"percent_change":348,"volume":1535,"transactions":9,"vwap":187},"2025-12-04",27.049999,27.16,427500,{"date":1537,"open":1335,"high":208,"low":1352,"close":19,"change":569,"percent_change":474,"volume":1538,"transactions":9,"vwap":19},"2025-12-03",400100,{"date":1540,"open":1541,"high":1541,"low":1321,"close":1542,"change":111,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-02",27.19,27.07,-0.04,362800,{"date":1546,"open":1541,"high":1547,"low":1080,"close":1080,"change":260,"percent_change":1221,"volume":1548,"transactions":9,"vwap":1080},"2025-12-01",27.26,472700,{"date":1550,"open":209,"high":247,"low":1547,"close":1551,"change":722,"percent_change":378,"volume":1552,"transactions":9,"vwap":1551},"2025-11-28",27.36,103800,{"date":1554,"open":1325,"high":1157,"low":1555,"close":220,"change":378,"percent_change":136,"volume":1556,"transactions":9,"vwap":220},"2025-11-26",27.094999,372600,{"date":1558,"open":1386,"high":206,"low":1386,"close":1078,"change":1559,"percent_change":158,"volume":1560,"transactions":9,"vwap":1078},"2025-11-25",0.2,514200,{"date":1562,"open":1353,"high":186,"low":1563,"close":1340,"change":569,"percent_change":474,"volume":1564,"transactions":9,"vwap":1340},"2025-11-24",26.755,373300,{"date":1566,"open":1411,"high":1567,"low":1128,"close":17,"change":151,"percent_change":1305,"volume":1568,"transactions":9,"vwap":17},"2025-11-21",26.965,450800,{"date":1570,"open":1334,"high":1571,"low":1128,"close":1128,"change":937,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1128},"2025-11-20",26.929,-0.56,355700,{"date":1575,"open":1340,"high":1340,"low":1576,"close":1407,"change":339,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1407},"2025-11-19",26.631,-0.74,384800,{"date":1580,"open":1581,"high":1346,"low":1582,"close":17,"change":21,"percent_change":22,"volume":812,"transactions":9,"vwap":17},"2025-11-18",26.76,26.745,{"date":1584,"open":187,"high":1533,"low":1581,"close":20,"change":359,"percent_change":415,"volume":1585,"transactions":9,"vwap":20},"2025-11-17",360400,{"date":1587,"open":1321,"high":1384,"low":1588,"close":1321,"change":106,"percent_change":271,"volume":1589,"transactions":9,"vwap":1321},"2025-11-14",26.865,395800,{"date":1591,"open":1592,"high":1156,"low":1593,"close":1340,"change":240,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1340},"2025-11-13",27.17,26.915,-1.32,426700,{"date":1597,"open":207,"high":1314,"low":1598,"close":1149,"change":435,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1149},"2025-11-12",27.285,-0.69,385000,{"date":1602,"open":1207,"high":1603,"low":1207,"close":1604,"change":121,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-11",27.49,27.48,0.92,316800,{"date":1608,"open":1309,"high":1609,"low":1610,"close":227,"change":569,"percent_change":474,"volume":1611,"transactions":9,"vwap":227},"2025-11-10",27.305,27.065001,400400,{"date":1613,"open":17,"high":227,"low":17,"close":1309,"change":141,"percent_change":58,"volume":1614,"transactions":9,"vwap":1309},"2025-11-07",348400,{"date":1616,"open":1346,"high":1617,"low":1588,"close":1353,"change":229,"percent_change":230,"volume":1618,"transactions":9,"vwap":1353},"2025-11-06",27.0049992,395700,{"date":1620,"open":1395,"high":1085,"low":1334,"close":186,"change":508,"percent_change":484,"volume":1621,"transactions":9,"vwap":186},"2025-11-05",371200,{"date":1623,"open":1327,"high":1357,"low":1406,"close":17,"change":1413,"percent_change":1413,"volume":1624,"transactions":9,"vwap":17},"2025-11-04",514800,{"date":1626,"open":1334,"high":1593,"low":1129,"close":17,"change":1413,"percent_change":1413,"volume":1627,"transactions":9,"vwap":17},"2025-11-03",489000,{"date":1629,"open":1320,"high":1630,"low":1405,"close":17,"change":1021,"percent_change":508,"volume":1631,"transactions":9,"vwap":17},"2025-10-31",26.997,400700,{"date":1633,"open":1512,"high":1352,"low":1512,"close":18,"change":106,"percent_change":271,"volume":1006,"transactions":9,"vwap":18},"2025-10-30",{"date":1635,"open":209,"high":1636,"low":1348,"close":1334,"change":938,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1334},"2025-10-29",27.3,-1.9,352400,{"date":1640,"open":1047,"high":1047,"low":196,"close":1551,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1551},"2025-10-28",-0.46,-1.65,609300,{"date":1645,"open":1299,"high":259,"low":1646,"close":259,"change":474,"percent_change":121,"volume":1647,"transactions":9,"vwap":259},"2025-10-27",27.652,684000,{"date":1649,"open":1047,"high":1650,"low":1065,"close":246,"change":289,"percent_change":290,"volume":1651,"transactions":9,"vwap":246},"2025-10-24",27.85,312600,{"date":1653,"open":1299,"high":1654,"low":248,"close":1162,"change":1021,"percent_change":508,"volume":1655,"transactions":9,"vwap":1162},"2025-10-23",27.769,323300,{"date":1657,"open":1180,"high":1658,"low":1659,"close":1064,"change":787,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1064},"2025-10-22",27.71,27.58,0.44,306400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1124,"percent_change":767,"volume":1668,"transactions":9,"vwap":1667},"2025-10-21",27.6,27.675,27.505,27.54,298200,{"date":1670,"open":1066,"high":1162,"low":248,"close":1162,"change":445,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1162},"2025-10-20",0.99,196500,{"date":1674,"open":1149,"high":1675,"low":1156,"close":207,"change":787,"percent_change":1660,"volume":1676,"transactions":9,"vwap":207},"2025-10-17",27.465,400500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":209,"change":1413,"percent_change":1413,"volume":1682,"transactions":9,"vwap":209},"2025-10-16",27.37,27.46,27.225,515300,{"date":1684,"open":1386,"high":1685,"low":1072,"close":209,"change":716,"percent_change":1176,"volume":1686,"transactions":9,"vwap":209},"2025-10-15",27.301,315100,{"date":1688,"open":1411,"high":1085,"low":1411,"close":1395,"change":475,"percent_change":65,"volume":1689,"transactions":9,"vwap":1395},"2025-10-14",298900,{"date":1691,"open":1129,"high":1692,"low":1693,"close":1417,"change":1694,"percent_change":1300,"volume":1695,"transactions":9,"vwap":1417},"2025-10-13",26.75,26.575,0.165,390900,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1432,"change":1196,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1432},"2025-10-10",26.92,26.54,-0.95,459200,{"date":1703,"open":1395,"high":187,"low":1581,"close":20,"change":300,"percent_change":876,"volume":1704,"transactions":9,"vwap":20},"2025-10-09",415300,{"date":1706,"open":1335,"high":1335,"low":1707,"close":1072,"change":369,"percent_change":1310,"volume":1708,"transactions":9,"vwap":1072},"2025-10-08",26.919,401100,{"date":1710,"open":1711,"high":1711,"low":1352,"close":1335,"change":319,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1335},"2025-10-07",27.24,-0.51,337100,{"date":1715,"open":1157,"high":1157,"low":1541,"close":1711,"change":435,"percent_change":1599,"volume":1716,"transactions":9,"vwap":1711},"2025-10-06",351300,{"date":1718,"open":228,"high":1180,"low":228,"close":1157,"change":509,"percent_change":485,"volume":1719,"transactions":9,"vwap":1157},"2025-10-03",402200,{"date":1721,"open":1722,"high":1722,"low":1156,"close":1149,"change":369,"percent_change":1310,"volume":1723,"transactions":9,"vwap":1149},"2025-10-02",27.41,409000,{"date":1725,"open":1679,"high":1726,"low":196,"close":1722,"change":330,"percent_change":1401,"volume":1727,"transactions":9,"vwap":1722},"2025-10-01",27.486,499100,{"date":1729,"open":1730,"high":1551,"low":1731,"close":220,"change":484,"percent_change":1732,"volume":1733,"transactions":9,"vwap":220},"2025-09-30",27.22,27.165,0.55,459000,{"date":1735,"open":1156,"high":1736,"low":1080,"close":1534,"change":698,"percent_change":646,"volume":1737,"transactions":9,"vwap":1534},"2025-09-29",27.216,308400,{"date":1739,"open":1072,"high":1309,"low":1072,"close":1740,"change":445,"percent_change":44,"volume":1741,"transactions":9,"vwap":1740},"2025-09-26",27.18,477200,{"date":1743,"open":1386,"high":1080,"low":17,"close":17,"change":319,"percent_change":938,"volume":1744,"transactions":9,"vwap":17},"2025-09-25",537300,{"date":1746,"open":1156,"high":1681,"low":1332,"close":1533,"change":957,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1533},"2025-09-24",-0.92,392300,{"date":1750,"open":1740,"high":1158,"low":1731,"close":1636,"change":698,"percent_change":646,"volume":1751,"transactions":9,"vwap":1636},"2025-09-23",1016600,{"date":1753,"open":209,"high":207,"low":208,"close":1207,"change":1021,"percent_change":508,"volume":1754,"transactions":9,"vwap":1207},"2025-09-22",227900,{"date":1756,"open":1157,"high":247,"low":220,"close":220,"change":369,"percent_change":1310,"volume":1757,"transactions":9,"vwap":220},"2025-09-19",319900,{"date":1759,"open":1314,"high":236,"low":1760,"close":1157,"change":111,"percent_change":1543,"volume":1761,"transactions":9,"vwap":1157},"2025-09-18",27.348,473800,{"date":1763,"open":237,"high":1192,"low":217,"close":1764,"change":1543,"percent_change":937,"volume":1765,"transactions":9,"vwap":1764},"2025-09-17",27.44,393100,{"date":1767,"open":1173,"high":1768,"low":1769,"close":1604,"change":359,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1604},"2025-09-16",27.65,27.461,-0.61,323500,{"date":1773,"open":1065,"high":269,"low":237,"close":1768,"change":1021,"percent_change":508,"volume":1774,"transactions":9,"vwap":1768},"2025-09-15",303600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":229,"percent_change":230,"volume":1780,"transactions":9,"vwap":1777},"2025-09-12",27.64,27.73,27.585,252100,{"date":1782,"open":196,"high":1783,"low":228,"close":1067,"change":1660,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1067},"2025-09-11",27.729,1.61,275900,{"date":1787,"open":1158,"high":1314,"low":1788,"close":1547,"change":698,"percent_change":646,"volume":1789,"transactions":9,"vwap":1547},"2025-09-10",27.235,275700,{"date":1791,"open":1792,"high":1793,"low":1341,"close":209,"change":229,"percent_change":230,"volume":1794,"transactions":9,"vwap":209},"2025-09-09",27.27,27.295,343100,{"date":1796,"open":220,"high":228,"low":1797,"close":228,"change":229,"percent_change":230,"volume":1798,"transactions":9,"vwap":228},"2025-09-08",27.145,280000,{"date":1800,"open":1636,"high":248,"low":1792,"close":207,"change":1278,"percent_change":1801,"volume":1802,"transactions":9,"vwap":207},"2025-09-05",1.03,293500,{"date":1804,"open":1332,"high":1534,"low":1340,"close":1074,"change":787,"percent_change":1660,"volume":1805,"transactions":9,"vwap":1074},"2025-09-04",274400,{"date":1807,"open":1340,"high":1533,"low":17,"close":1085,"change":698,"percent_change":646,"volume":1808,"transactions":9,"vwap":1085},"2025-09-03",396600,{"date":1810,"open":208,"high":1541,"low":1698,"close":187,"change":761,"percent_change":1811,"volume":1812,"transactions":9,"vwap":187},"2025-09-02",-1.64,383800,{"date":1814,"open":228,"high":226,"low":1815,"close":226,"change":509,"percent_change":485,"volume":1816,"transactions":9,"vwap":226},"2025-08-29",27.311,240400,{"date":1818,"open":1722,"high":1722,"low":1730,"close":1158,"change":646,"percent_change":348,"volume":1819,"transactions":9,"vwap":1158},"2025-08-28",328000,{"date":1821,"open":1156,"high":1822,"low":1156,"close":207,"change":455,"percent_change":891,"volume":1823,"transactions":9,"vwap":207},"2025-08-27",27.455,440100,{"date":1825,"open":206,"high":1826,"low":1592,"close":1711,"change":1543,"percent_change":937,"volume":1827,"transactions":9,"vwap":1711},"2025-08-26",27.317,479700,{"date":1829,"open":207,"high":1604,"low":1792,"close":209,"change":300,"percent_change":404,"volume":1830,"transactions":9,"vwap":209},"2025-08-25",297500,{"date":1832,"open":1325,"high":237,"low":1325,"close":1764,"change":1027,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1764},"2025-08-22",1.44,263700,{"date":1836,"open":1384,"high":1837,"low":1395,"close":1533,"change":309,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1533},"2025-08-21",27.135,-0.33,338100,{"date":1841,"open":1074,"high":1842,"low":1843,"close":1325,"change":787,"percent_change":1660,"volume":1240,"transactions":9,"vwap":1325},"2025-08-20",27.315,27.096001,{"date":1845,"open":1581,"high":1332,"low":1581,"close":187,"change":1401,"percent_change":852,"volume":1846,"transactions":9,"vwap":187},"2025-08-19",308900,{"date":1848,"open":1144,"high":1144,"low":1411,"close":1092,"change":1336,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1092},"2025-08-18",-0.67,277000,{"date":1852,"open":1853,"high":1327,"low":1853,"close":1392,"change":509,"percent_change":682,"volume":1854,"transactions":9,"vwap":1392},"2025-08-15",26.68,234100,{"date":1856,"open":1090,"high":1563,"low":1128,"close":1399,"change":230,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1399},"2025-08-14",-0.82,336500,{"date":1860,"open":1366,"high":1861,"low":1407,"close":17,"change":783,"percent_change":272,"volume":1862,"transactions":9,"vwap":17},"2025-08-13",26.927,333800,{"date":1864,"open":1441,"high":1417,"low":1422,"close":1405,"change":509,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1405},"2025-08-12",0.53,310700,{"date":1868,"open":1405,"high":1407,"low":1869,"close":1128,"change":937,"percent_change":1572,"volume":1870,"transactions":9,"vwap":1128},"2025-08-11",26.55,280800,{"date":1872,"open":18,"high":1698,"low":1426,"close":1407,"change":300,"percent_change":805,"volume":1873,"transactions":9,"vwap":1407},"2025-08-08",411300,{"date":1875,"open":1698,"high":1698,"low":1407,"close":1144,"change":330,"percent_change":1401,"volume":1876,"transactions":9,"vwap":1144},"2025-08-07",293700,{"date":1878,"open":186,"high":1879,"low":1880,"close":1348,"change":239,"percent_change":493,"volume":1881,"transactions":9,"vwap":1348},"2025-08-06",26.977,26.769,330300,{"date":1883,"open":20,"high":1884,"low":1885,"close":1144,"change":21,"percent_change":22,"volume":1886,"transactions":9,"vwap":1144},"2025-08-05",26.905,26.707,519500,{"date":1888,"open":1145,"high":1367,"low":1145,"close":1320,"change":121,"percent_change":794,"volume":1889,"transactions":9,"vwap":1320},"2025-08-04",382500,{"date":1891,"open":1407,"high":1892,"low":1463,"close":1893,"change":1021,"percent_change":508,"volume":1894,"transactions":9,"vwap":1893},"2025-08-01",26.717,26.53,492700,{"date":1896,"open":1090,"high":1366,"low":1453,"close":1084,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1084},"2025-07-31",-0.3,-1.12,356400,{"date":1901,"open":1335,"high":1902,"low":1399,"close":20,"change":1268,"percent_change":1903,"volume":1904,"transactions":9,"vwap":20},"2025-07-30",27.185,-1.29,227800,{"date":1906,"open":1085,"high":1341,"low":1392,"close":1592,"change":290,"percent_change":908,"volume":1907,"transactions":9,"vwap":1592},"2025-07-29",490000,{"date":1909,"open":1711,"high":1711,"low":1073,"close":1327,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1327},"2025-07-28",-0.4,-1.47,245400,{"date":1914,"open":220,"high":220,"low":1332,"close":209,"change":210,"percent_change":211,"volume":1915,"transactions":9,"vwap":209},"2025-07-25",259300,{"date":1917,"open":217,"high":1918,"low":220,"close":220,"change":937,"percent_change":1919,"volume":1920,"transactions":9,"vwap":220},"2025-07-24",27.425,-0.55,248200,{"date":1922,"open":1680,"high":1604,"low":196,"close":1680,"change":1021,"percent_change":508,"volume":1923,"transactions":9,"vwap":1680},"2025-07-23",300400,{"date":1925,"open":1711,"high":226,"low":1325,"close":247,"change":788,"percent_change":1926,"volume":1927,"transactions":9,"vwap":247},"2025-07-22",1.52,368800,{"date":1929,"open":1542,"high":1930,"low":1072,"close":1332,"change":619,"percent_change":636,"volume":1931,"transactions":9,"vwap":1332},"2025-07-21",27.157,327800,{"date":1933,"open":186,"high":1321,"low":1091,"close":17,"change":722,"percent_change":1132,"volume":1934,"transactions":9,"vwap":17},"2025-07-18",269100,{"date":1936,"open":1506,"high":17,"low":1090,"close":1073,"change":210,"percent_change":211,"volume":1937,"transactions":9,"vwap":1073},"2025-07-17",263800,{"date":1939,"open":1392,"high":1593,"low":1399,"close":1353,"change":673,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1353},"2025-07-16",0.86,349800,{"date":1943,"open":1321,"high":1321,"low":1441,"close":1426,"change":1838,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1426},"2025-07-15",-1.22,373200,{"date":1947,"open":1334,"high":1321,"low":1406,"close":1321,"change":783,"percent_change":131,"volume":1948,"transactions":9,"vwap":1321},"2025-07-14",316000,{"date":1950,"open":1405,"high":1951,"low":1129,"close":1320,"change":646,"percent_change":348,"volume":1952,"transactions":9,"vwap":1320},"2025-07-11",26.848,346300,{"date":1954,"open":1090,"high":1085,"low":1405,"close":1506,"change":474,"percent_change":734,"volume":1955,"transactions":9,"vwap":1506},"2025-07-10",228500,{"date":1957,"open":1958,"high":1392,"low":1092,"close":1320,"change":1021,"percent_change":508,"volume":1927,"transactions":9,"vwap":1320},"2025-07-09",26.79,{"date":1960,"open":1417,"high":1392,"low":1853,"close":1348,"change":358,"percent_change":435,"volume":1006,"transactions":9,"vwap":1348},"2025-07-08",{"date":1962,"open":1332,"high":1333,"low":1405,"close":20,"change":280,"percent_change":1963,"volume":1964,"transactions":9,"vwap":20},"2025-07-07",-0.89,375400,{"date":1966,"open":1533,"high":1967,"low":1357,"close":1365,"change":106,"percent_change":271,"volume":1968,"transactions":9,"vwap":1365},"2025-07-03",27.127,184900,{"date":1970,"open":1327,"high":1533,"low":1366,"close":1085,"change":1021,"percent_change":508,"volume":1971,"transactions":9,"vwap":1085},"2025-07-02",503000,{"date":1973,"open":1392,"high":1078,"low":1320,"close":1321,"change":455,"percent_change":1093,"volume":1974,"transactions":9,"vwap":1321},"2025-07-01",518500,{"date":1976,"open":1405,"high":1506,"low":1437,"close":1392,"change":509,"percent_change":682,"volume":1977,"transactions":9,"vwap":1392},"2025-06-30",548500,{"date":1979,"open":1412,"high":18,"low":1441,"close":1399,"change":722,"percent_change":1132,"volume":1980,"transactions":9,"vwap":1399},"2025-06-27",510300,{"date":1982,"open":1426,"high":1412,"low":1983,"close":1411,"change":1413,"percent_change":1413,"volume":1984,"transactions":9,"vwap":1411},"2025-06-26",26.375,419300,{"date":1986,"open":1384,"high":1384,"low":1441,"close":1411,"change":741,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1411},"2025-06-25",-1.77,478000,{"date":1990,"open":1074,"high":1730,"low":1395,"close":1074,"change":1124,"percent_change":741,"volume":1991,"transactions":9,"vwap":1074},"2025-06-24",320000,{"date":1993,"open":18,"high":1547,"low":1994,"close":206,"change":146,"percent_change":1995,"volume":1996,"transactions":9,"vwap":206},"2025-06-23",26.887,1.41,281300,{"date":1998,"open":1085,"high":1999,"low":1144,"close":1144,"change":229,"percent_change":230,"volume":2000,"transactions":9,"vwap":1144},"2025-06-20",27.093,272000,{"date":2002,"open":17,"high":1333,"low":2003,"close":1340,"change":289,"percent_change":658,"volume":2004,"transactions":9,"vwap":1340},"2025-06-18",26.831,341600,{"date":2006,"open":1357,"high":1617,"low":1320,"close":1506,"change":646,"percent_change":348,"volume":2007,"transactions":9,"vwap":1506},"2025-06-17",201300,{"date":2009,"open":1384,"high":1156,"low":1334,"close":1698,"change":811,"percent_change":1037,"volume":2010,"transactions":9,"vwap":1698},"2025-06-16",207500,{"date":2012,"open":1072,"high":2013,"low":1348,"close":1353,"change":260,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1353},"2025-06-13",27.058001,-1.03,249900,{"date":2017,"open":1080,"high":1592,"low":1386,"close":1592,"change":484,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1592},"2025-06-12",0.56,359600,{"date":2021,"open":1534,"high":206,"low":1340,"close":187,"change":387,"percent_change":1897,"volume":2022,"transactions":9,"vwap":187},"2025-06-11",433100,{"date":2024,"open":1332,"high":1078,"low":1319,"close":1335,"change":455,"percent_change":891,"volume":2025,"transactions":9,"vwap":1335},"2025-06-10",221600,{"date":2027,"open":18,"high":1365,"low":1090,"close":1357,"change":289,"percent_change":658,"volume":2028,"transactions":9,"vwap":1357},"2025-06-09",212400,{"date":2030,"open":1334,"high":1395,"low":1581,"close":1073,"change":474,"percent_change":734,"volume":2031,"transactions":9,"vwap":1073},"2025-06-06",239400,{"date":2033,"open":1506,"high":18,"low":2034,"close":1958,"change":811,"percent_change":1037,"volume":2035,"transactions":9,"vwap":1958},"2025-06-05",26.729,249600,{"date":2037,"open":1692,"high":1327,"low":2038,"close":1581,"change":698,"percent_change":646,"volume":2039,"transactions":9,"vwap":1581},"2025-06-04",26.655,382900,{"date":2041,"open":1366,"high":1392,"low":2042,"close":1320,"change":1124,"percent_change":741,"volume":2043,"transactions":9,"vwap":1320},"2025-06-03",26.623,301600,{"date":2045,"open":1405,"high":17,"low":2046,"close":17,"change":21,"percent_change":22,"volume":2047,"transactions":9,"vwap":17},"2025-06-02",26.492,343200,{"date":2049,"open":1417,"high":1507,"low":1441,"close":20,"change":106,"percent_change":271,"volume":2050,"transactions":9,"vwap":20},"2025-05-30",307500,{"date":2052,"open":1100,"high":1367,"low":1699,"close":1581,"change":2053,"percent_change":37,"volume":2054,"transactions":9,"vwap":1581},"2025-05-29",0.195,299100,{"date":2056,"open":1084,"high":2057,"low":2058,"close":1432,"change":2059,"percent_change":1124,"volume":1991,"transactions":9,"vwap":1432},"2025-05-28",26.57,26.415,-0.035,{"date":2061,"open":2062,"high":1853,"low":1114,"close":1441,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1441},"2025-05-27",26.39,0.42,1.6,288700,{"date":2067,"open":2068,"high":1123,"low":2069,"close":2070,"change":330,"percent_change":146,"volume":2071,"transactions":9,"vwap":2070},"2025-05-23",26.059999,25.99,26.18,325300,{"date":2073,"open":1487,"high":1483,"low":2074,"close":2075,"change":369,"percent_change":1641,"volume":2076,"transactions":9,"vwap":2075},"2025-05-22",25.945,26.08,203400,{"date":2078,"open":1411,"high":2079,"low":2080,"close":1113,"change":2081,"percent_change":2082,"volume":1133,"transactions":9,"vwap":1113},"2025-05-21",26.666,26.175,-0.54,-2.02,{"date":2084,"open":1399,"high":1366,"low":1129,"close":1090,"change":239,"percent_change":493,"volume":2085,"transactions":9,"vwap":1090},"2025-05-20",262600,{"date":2087,"open":1129,"high":1334,"low":1100,"close":1334,"change":289,"percent_change":658,"volume":2088,"transactions":9,"vwap":1334},"2025-05-19",173800,{"date":2090,"open":1422,"high":1348,"low":2091,"close":1581,"change":1278,"percent_change":919,"volume":2092,"transactions":9,"vwap":1581},"2025-05-16",26.48,235400,{"date":2094,"open":2095,"high":1400,"low":2095,"close":2091,"change":1660,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2091},"2025-05-15",26.07,1.69,244900,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1336,"percent_change":1599,"volume":2103,"transactions":9,"vwap":2102},"2025-05-14",26.21,25.95,26.040001,220500,{"date":2105,"open":1400,"high":1400,"low":2106,"close":1123,"change":1838,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1123},"2025-05-13",26.155,-1.24,405000,{"date":2110,"open":1958,"high":1958,"low":2111,"close":1869,"change":508,"percent_change":484,"volume":2112,"transactions":9,"vwap":1869},"2025-05-12",26.429,239500,{"date":2114,"open":1437,"high":2115,"low":2116,"close":1400,"change":619,"percent_change":51,"volume":2117,"transactions":9,"vwap":1400},"2025-05-09",26.596,26.389,223200,{"date":2119,"open":1869,"high":2057,"low":2120,"close":1097,"change":211,"percent_change":1273,"volume":2121,"transactions":9,"vwap":1097},"2025-05-08",26.315,230100,{"date":2123,"open":1128,"high":1407,"low":1422,"close":1422,"change":239,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1422},"2025-05-07",-0.38,168500,{"date":2127,"open":1128,"high":2128,"low":2129,"close":1447,"change":387,"percent_change":1897,"volume":2130,"transactions":9,"vwap":1447},"2025-05-06",26.725,26.445,223300,{"date":2132,"open":1405,"high":1581,"low":1869,"close":1412,"change":210,"percent_change":211,"volume":2133,"transactions":9,"vwap":1412},"2025-05-05",422000,{"date":2135,"open":1853,"high":1582,"low":1447,"close":1405,"change":151,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1405},"2025-05-02",1.33,200100,{"date":2139,"open":1114,"high":2140,"low":2141,"close":2142,"change":106,"percent_change":673,"volume":2143,"transactions":9,"vwap":2142},"2025-05-01",26.525,26.265,26.35,187900,{"date":2145,"open":2146,"high":1139,"low":2147,"close":2148,"change":378,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-04-30",26.02,25.84,26.29,0.69,222400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":787,"percent_change":995,"volume":2157,"transactions":9,"vwap":2156},"2025-04-29",26.01,26.193,25.913,26.11,204800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2069,"change":509,"percent_change":456,"volume":2163,"transactions":9,"vwap":2069},"2025-04-28",25.81,26.042999,25.783,275500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":698,"percent_change":387,"volume":2170,"transactions":9,"vwap":2169},"2025-04-25",25.89,25.9,25.68,25.85,214600,{"date":2172,"open":2147,"high":2173,"low":2174,"close":2175,"change":455,"percent_change":1300,"volume":2176,"transactions":9,"vwap":2175},"2025-04-24",25.989,25.71,25.87,343000,{"date":2178,"open":2068,"high":2179,"low":2180,"close":2174,"change":387,"percent_change":1184,"volume":2181,"transactions":9,"vwap":2174},"2025-04-23",26.14,25.62,190500,{"date":179,"open":2183,"high":2184,"low":175,"close":2185,"change":619,"percent_change":485,"volume":2186,"transactions":9,"vwap":2185},25.66,25.915,25.79,343800]