[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBMF":3,"homepage-market-summary":29,"stock-historical-DBMF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBMF","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},"iMGP DBi Managed Futures Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7697,0.5824,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.91,32.58,32.95,32.48,32.85,0.06,0.18,2225607.788135,27.15,1519812.9256048286,99.3,1813,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":22,"price":106,"is_up":11},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.0039997,1199359,437766144.326812,30.18,"2025-04-22",[180,183,192,202,212,223,234,242,253,264,275,285,295,305,315,324,335,346,357,367,377,386,394,402,410,420,430,438,447,456,465,473,482,491,497,503,513,520,526,535,542,551,560,569,579,589,598,606,616,624,633,641,647,655,663,671,678,685,693,700,707,714,717,723,728,736,743,750,759,766,771,778,785,790,797,802,807,812,816,821,826,830,835,842,848,852,856,863,868,873,878,882,885,889,895,898,904,907,910,914,917,922,928,932,937,940,943,946,952,956,960,965,970,974,979,986,991,999,1003,1007,1013,1016,1019,1025,1032,1037,1042,1047,1053,1060,1066,1072,1079,1086,1093,1101,1105,1111,1116,1121,1127,1131,1135,1139,1143,1147,1152,1157,1161,1166,1170,1174,1178,1182,1185,1189,1193,1196,1199,1205,1209,1215,1219,1222,1226,1231,1240,1246,1251,1257,1266,1270,1274,1282,1289,1296,1302,1309,1317,1324,1331,1337,1341,1345,1352,1359,1366,1374,1381,1387,1393,1399,1404,1410,1415,1422,1426,1429,1435,1440,1446,1450,1456,1462,1467,1472,1479,1484,1488,1492,1496,1503,1507,1511,1515,1520,1526,1530,1535,1541,1545,1550,1555,1560,1566,1572,1577,1584,1589,1596,1601,1606,1611,1614,1619,1622,1627,1631,1635,1640,1646,1651,1656,1660,1665,1673,1679,1683,1689,1693,1700,1707,1714,1720,1726,1732,1736,1743,1748,1753,1759,1764,1770,1777,1782,1786,1793,1799,1806,1812,1820,1828,1835,1841,1846,1853,1859,1863,1870,1875,1881,1888,1894,1901,1906,1911,1914,1920,1925,1931,1936,1940,1946,1953,1959,1966,1972,1977,1983,1987,1991,1994,1998,2003,2007,2010,2013,2019,2022,2025,2029,2033,2036,2038,2042,2045,2048,2052,2055,2060,2064,2067,2069,2072,2076,2079,2082,2085,2088,2092,2099,2105,2111,2116,2122,2125,2129,2134,2141,2146,2149,2153,2158,2164,2168,2171,2176,2180,2184,2190,2194,2199,2203,2206,2209,2215,2221,2225,2230,2235,2238,2241,2246,2249,2252],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},8455,32.812,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":140,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.735,32.905,32.645,0.98,4312024.070345,10637,32.8049,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",32.45,32.73,32.53,0.1,0.31,2388463.163941,7006,32.6209,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",32.43,32.62,32.4,-0.18,-0.55,3194274.431238,7054,32.5026,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.72,32.8,32.465,32.61,0.12,0.37,2934278.863252,11242,32.6411,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",32.6,32.74,32.4548,32.49,-0.28,-0.85,3330715.490442,9244,32.5846,{"date":235,"open":228,"high":236,"low":194,"close":237,"change":198,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",32.795,32.77,0.96,2411338.936871,7346,32.6663,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",32.13,32.565,32.09,32.46,0.56,1.76,2150773.894024,6666,32.4226,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",31.86,32.125,31.83,31.9,-0.16,-0.5,2226523.399667,7581,31.9772,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",31.97,32.1299,31.905,32.06,-0.17,-0.53,2745568.675888,7039,32.0283,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":135,"volume":282,"transactions":283,"vwap":284},"2026-09-18",32.25,32.33,32.1723,32.23,0.21,1929558.82076,6893,32.2353,{"date":286,"open":246,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.14,31.89,32.02,-0.1,-0.31,2824110.277361,8990,32.048,{"date":296,"open":297,"high":298,"low":255,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",32.15,32.16,32.12,-0.12,-0.37,1689886.595404,5788,32.001,{"date":306,"open":246,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.31,32.08,32.24,0.27,0.84,2193682.153125,6038,32.1992,{"date":316,"open":299,"high":317,"low":318,"close":266,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",32.205,31.835,-0.02,-0.06,2308381.107258,6109,32.0156,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",31.78,32.005,31.73,31.99,0.07,0.22,2045814.276912,6280,31.902,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",31.69,31.94,31.55,31.92,0.59,1.88,18237323.554615,5876,31.8791,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",31.23,31.36,31.165,31.33,0.17,0.55,1621493.641681,4684,31.287,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":229,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",31.15,31.24,31.12,31.16,-0.89,1413299.876177,5054,31.1647,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":197,"volume":374,"transactions":375,"vwap":376},"2026-09-04",31.26,31.45,31.1926,31.44,0.03,1891852.599116,5369,31.3536,{"date":378,"open":369,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",31.41,31.1825,-0.09,-0.29,1324105.38337,4900,31.3162,{"date":387,"open":388,"high":389,"low":349,"close":390,"change":381,"percent_change":229,"volume":391,"transactions":392,"vwap":393},"2026-09-02",31.4,31.58,31.5,2039520.048411,5509,31.5179,{"date":395,"open":388,"high":396,"low":388,"close":397,"change":281,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",31.61,31.59,0.67,2997003.801194,6514,31.5342,{"date":403,"open":379,"high":404,"low":405,"close":405,"change":406,"percent_change":290,"volume":407,"transactions":408,"vwap":409},"2026-08-31",31.5199,31.38,-0.03,3202895.616311,6431,31.4127,{"date":411,"open":412,"high":413,"low":414,"close":379,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",31.28,31.4601,31.22,0.19,0.61,1054112.715989,3619,31.3696,{"date":421,"open":422,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",31.09,31.295,31.065,0.14,0.45,1425985.589848,4152,31.1811,{"date":431,"open":432,"high":359,"low":432,"close":433,"change":330,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",31,31.08,0.23,1138326.123404,3616,31.1106,{"date":439,"open":422,"high":440,"low":432,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",31.1,31.01,-0.24,-0.77,886107.463102,3989,31.056,{"date":448,"open":449,"high":450,"low":350,"close":451,"change":300,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",31.27,31.319,31.25,-0.38,1346841.075003,4460,31.221,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":281,"percent_change":398,"volume":462,"transactions":463,"vwap":464},"2026-08-21",31.35,31.42,31.255,31.37,990869.195692,3574,31.3762,{"date":466,"open":467,"high":468,"low":467,"close":362,"change":331,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",31.05,31.21,0.71,979792.801153,4769,31.1624,{"date":474,"open":467,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",31.13,30.94,-0.33,-1.06,1053227.779357,4733,31.0427,{"date":483,"open":370,"high":484,"low":485,"close":449,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",31.4599,31.235,-0.27,-0.86,1070096.820226,3668,31.2963,{"date":492,"open":458,"high":493,"low":458,"close":493,"change":415,"percent_change":416,"volume":494,"transactions":495,"vwap":496},"2026-08-17",31.54,1537750.269962,4728,31.4292,{"date":498,"open":369,"high":349,"low":499,"close":458,"change":373,"percent_change":197,"volume":500,"transactions":501,"vwap":502},"2026-08-14",31.17,746078.190311,8988,31.2833,{"date":504,"open":451,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",31.345,31.163776,31.32,-0.11,-0.35,822455.143136,4521,31.2764,{"date":514,"open":515,"high":372,"low":449,"close":516,"change":197,"percent_change":140,"volume":517,"transactions":518,"vwap":519},"2026-08-12",31.29,31.43,1065335.249014,6631,31.3745,{"date":521,"open":348,"high":458,"low":348,"close":351,"change":522,"percent_change":373,"volume":523,"transactions":524,"vwap":525},"2026-08-11",0.01,740370.822012,6498,31.3085,{"date":527,"open":528,"high":529,"low":528,"close":507,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",31.07,31.3471,0.39,1.26,1263843.643584,11760,31.2548,{"date":536,"open":537,"high":432,"low":537,"close":538,"change":110,"percent_change":406,"volume":539,"transactions":540,"vwap":541},"2026-08-07",30.86,30.93,9360898.138279,9299,30.8981,{"date":543,"open":544,"high":545,"low":546,"close":476,"change":547,"percent_change":130,"volume":548,"transactions":549,"vwap":550},"2026-08-06",30.8,30.965,30.75,0.24,1769874.205839,7686,30.9059,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":522,"percent_change":373,"volume":557,"transactions":558,"vwap":559},"2026-08-05",30.77,30.84,30.685,30.7,1803631.562063,8892,30.7419,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":22,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",30.57,30.71,30.69,0.2,2315919.707658,13298,30.665,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":382,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",30.44,30.65,30.38,30.63,-0.94,10616244.786195,10625,30.5688,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",31.04,30.845,30.92,0.08,0.26,4322954.40403,13974,30.9347,{"date":590,"open":432,"high":591,"low":592,"close":554,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",31.0545,30.575,-0.19,-0.61,2267650.69303,7082,30.7676,{"date":599,"open":499,"high":600,"low":601,"close":602,"change":110,"percent_change":406,"volume":603,"transactions":604,"vwap":605},"2026-07-29",31.2196,31.0023,31.03,1538590.65459,5188,31.1411,{"date":607,"open":608,"high":609,"low":610,"close":581,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",31.06,31.10648,30.9601,-0.23,-0.74,1378439.719084,4420,31.0363,{"date":617,"open":618,"high":618,"low":499,"close":449,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",31.39,-0.14,-0.45,1181922.691597,4913,31.2408,{"date":625,"open":370,"high":626,"low":627,"close":379,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",31.46,31.3372,-0.08,-0.25,3768647.314001,4773,31.427,{"date":634,"open":635,"high":493,"low":636,"close":637,"change":197,"percent_change":140,"volume":638,"transactions":639,"vwap":640},"2026-07-23",31.47,31.4203,31.49,1186718.529659,4727,31.4769,{"date":642,"open":458,"high":372,"low":643,"close":618,"change":330,"percent_change":331,"volume":644,"transactions":645,"vwap":646},"2026-07-22",31.3,1116139.282195,4058,31.4046,{"date":648,"open":649,"high":650,"low":649,"close":507,"change":145,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",31.14,31.34,1.23,1488780.908316,5851,31.2787,{"date":656,"open":657,"high":658,"low":659,"close":476,"change":330,"percent_change":434,"volume":660,"transactions":661,"vwap":662},"2026-07-20",30.95,31.005,30.902,2164465.091802,4985,30.9458,{"date":664,"open":546,"high":665,"low":666,"close":667,"change":110,"percent_change":406,"volume":668,"transactions":669,"vwap":670},"2026-07-17",30.91,30.635902,30.87,1502640.047077,5020,30.8282,{"date":672,"open":657,"high":673,"low":554,"close":674,"change":508,"percent_change":509,"volume":675,"transactions":676,"vwap":677},"2026-07-16",30.9777,30.88,1037626.478212,4098,30.9069,{"date":679,"open":467,"high":467,"low":680,"close":681,"change":406,"percent_change":290,"volume":682,"transactions":683,"vwap":684},"2026-07-15",30.8613,30.99,1065422.288011,5072,30.9341,{"date":686,"open":476,"high":687,"low":688,"close":689,"change":373,"percent_change":197,"volume":690,"transactions":691,"vwap":692},"2026-07-14",31.035,30.9201,31.02,1430529.659938,4962,30.9924,{"date":694,"open":695,"high":689,"low":695,"close":681,"change":415,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",30.82,0.62,924258.817945,4244,30.9397,{"date":701,"open":702,"high":695,"low":703,"close":544,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":544},"2026-07-10",30.78,30.66,0.04,0.13,835800,{"date":708,"open":544,"high":544,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",30.72,30.76,-0.04,-0.13,1681600,{"date":715,"open":564,"high":695,"low":564,"close":544,"change":218,"percent_change":530,"volume":716,"transactions":9,"vwap":544},"2026-07-08",817300,{"date":718,"open":719,"high":556,"low":720,"close":721,"change":373,"percent_change":197,"volume":722,"transactions":9,"vwap":721},"2026-07-07",30.62,30.523,30.68,1044600,{"date":724,"open":725,"high":564,"low":725,"close":572,"change":140,"percent_change":726,"volume":727,"transactions":9,"vwap":572},"2026-07-06",30.59,1.06,2034600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":593,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-02",30.41,30.465,30.25,30.33,-0.62,4447700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":381,"percent_change":382,"volume":742,"transactions":9,"vwap":741},"2026-07-01",30.56,30.58,30.46,30.52,1213800,{"date":744,"open":745,"high":721,"low":746,"close":747,"change":547,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-30",30.51,30.48,30.61,0.79,2480500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",30.27,30.4,30.17,30.37,0.11,0.36,822200,{"date":760,"open":752,"high":761,"low":762,"close":763,"change":764,"percent_change":230,"volume":765,"transactions":9,"vwap":763},"2026-06-26",30.365,30.24,30.26,-0.26,2660000,{"date":767,"open":768,"high":739,"low":769,"close":741,"change":584,"percent_change":585,"volume":770,"transactions":9,"vwap":741},"2026-06-25",30.55,30.36,858500,{"date":772,"open":773,"high":774,"low":775,"close":571,"change":712,"percent_change":776,"volume":777,"transactions":9,"vwap":571},"2026-06-24",30.5,30.53,30.35,-0.43,4137100,{"date":779,"open":768,"high":780,"low":781,"close":562,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":562},"2026-06-23",30.655,30.515,-0.39,-1.26,1494000,{"date":786,"open":441,"high":433,"low":787,"close":788,"change":704,"percent_change":705,"volume":789,"transactions":9,"vwap":788},"2026-06-22",30.855,30.96,946700,{"date":791,"open":792,"high":793,"low":794,"close":583,"change":120,"percent_change":795,"volume":796,"transactions":9,"vwap":583},"2026-06-18",30.73,30.945,30.615,0.82,1651300,{"date":798,"open":721,"high":799,"low":747,"close":800,"change":704,"percent_change":705,"volume":801,"transactions":9,"vwap":800},"2026-06-17",30.775,30.67,1246700,{"date":803,"open":544,"high":804,"low":725,"close":574,"change":629,"percent_change":805,"volume":806,"transactions":9,"vwap":574},"2026-06-16",30.81,-0.81,1204200,{"date":808,"open":809,"high":810,"low":709,"close":674,"change":22,"percent_change":415,"volume":811,"transactions":9,"vwap":674},"2026-06-15",30.79,30.905,3890700,{"date":813,"open":804,"high":814,"low":710,"close":695,"change":584,"percent_change":585,"volume":815,"transactions":9,"vwap":695},"2026-06-12",30.925,1057500,{"date":817,"open":818,"high":657,"low":792,"close":819,"change":320,"percent_change":593,"volume":820,"transactions":9,"vwap":819},"2026-06-11",30.89,30.74,1714000,{"date":822,"open":544,"high":823,"low":553,"close":544,"change":824,"percent_change":22,"volume":825,"transactions":9,"vwap":544},"2026-06-10",30.955,0.02,1918900,{"date":827,"open":583,"high":788,"low":828,"close":702,"change":381,"percent_change":382,"volume":829,"transactions":9,"vwap":702},"2026-06-09",30.45,903000,{"date":831,"open":674,"high":681,"low":832,"close":667,"change":281,"percent_change":833,"volume":834,"transactions":9,"vwap":667},"2026-06-08",30.795,0.68,1954700,{"date":836,"open":837,"high":838,"low":747,"close":703,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":703},"2026-06-05",31.11,31.135,-0.63,-2.01,777300,{"date":843,"open":499,"high":844,"low":845,"close":515,"change":712,"percent_change":846,"volume":847,"transactions":9,"vwap":515},"2026-06-04",31.335,31.094999,-0.41,740400,{"date":849,"open":370,"high":850,"low":505,"close":459,"change":522,"percent_change":373,"volume":851,"transactions":9,"vwap":459},"2026-06-03",31.455,1291200,{"date":853,"open":414,"high":854,"low":414,"close":379,"change":218,"percent_change":145,"volume":855,"transactions":9,"vwap":379},"2026-06-02",31.425,1697200,{"date":857,"open":858,"high":618,"low":859,"close":515,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":515},"2026-06-01",31.19,31.18,0.29,0.94,1974000,{"date":864,"open":865,"high":866,"low":665,"close":432,"change":711,"percent_change":712,"volume":867,"transactions":9,"vwap":432},"2026-05-29",30.98,31.030001,2355700,{"date":869,"open":681,"high":870,"low":554,"close":871,"change":373,"percent_change":197,"volume":872,"transactions":9,"vwap":871},"2026-05-28",31.059999,31.040001,1525700,{"date":874,"open":865,"high":875,"low":476,"close":441,"change":259,"percent_change":876,"volume":877,"transactions":9,"vwap":441},"2026-05-27",31.049999,-0.51,1753200,{"date":879,"open":433,"high":880,"low":875,"close":499,"change":584,"percent_change":585,"volume":881,"transactions":9,"vwap":499},"2026-05-26",31.2,1116000,{"date":883,"open":528,"high":451,"low":528,"close":422,"change":319,"percent_change":320,"volume":884,"transactions":9,"vwap":422},"2026-05-22",1251200,{"date":886,"open":412,"high":458,"low":870,"close":837,"change":887,"percent_change":887,"volume":888,"transactions":9,"vwap":837},"2026-05-21",0,1038400,{"date":890,"open":468,"high":460,"low":891,"close":837,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":837},"2026-05-20",31.011999,-0.21,-0.67,1176700,{"date":896,"open":515,"high":618,"low":858,"close":507,"change":522,"percent_change":373,"volume":897,"transactions":9,"vwap":507},"2026-05-19",3753800,{"date":899,"open":414,"high":900,"low":901,"close":902,"change":584,"percent_change":585,"volume":903,"transactions":9,"vwap":902},"2026-05-18",31.385,31.132,31.31,3285800,{"date":905,"open":649,"high":423,"low":422,"close":348,"change":110,"percent_change":406,"volume":906,"transactions":9,"vwap":348},"2026-05-15",1124700,{"date":908,"open":681,"high":360,"low":681,"close":360,"change":218,"percent_change":530,"volume":909,"transactions":9,"vwap":360},"2026-05-14",933100,{"date":911,"open":875,"high":859,"low":912,"close":361,"change":197,"percent_change":140,"volume":913,"transactions":9,"vwap":361},"2026-05-13",30.995,1015000,{"date":915,"open":689,"high":871,"low":537,"close":689,"change":887,"percent_change":887,"volume":916,"transactions":9,"vwap":689},"2026-05-12",895200,{"date":918,"open":554,"high":528,"low":695,"close":689,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":689},"2026-05-11",0.33,1.08,1084200,{"date":923,"open":745,"high":924,"low":925,"close":564,"change":425,"percent_change":926,"volume":927,"transactions":9,"vwap":564},"2026-05-08",30.725,30.481,0.46,917800,{"date":929,"open":733,"high":747,"low":930,"close":768,"change":197,"percent_change":919,"volume":931,"transactions":9,"vwap":768},"2026-05-07",30.23,1912600,{"date":933,"open":934,"high":935,"low":733,"close":828,"change":382,"percent_change":575,"volume":936,"transactions":9,"vwap":828},"2026-05-06",30.43,30.485,1727300,{"date":938,"open":721,"high":553,"low":703,"close":819,"change":704,"percent_change":705,"volume":939,"transactions":9,"vwap":819},"2026-05-05",716500,{"date":941,"open":562,"high":553,"low":562,"close":556,"change":352,"percent_change":248,"volume":942,"transactions":9,"vwap":556},"2026-05-04",1027500,{"date":944,"open":745,"high":562,"low":828,"close":774,"change":406,"percent_change":290,"volume":945,"transactions":9,"vwap":774},"2026-05-01",2042300,{"date":947,"open":948,"high":719,"low":753,"close":738,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":738},"2026-04-30",30.42,-0.56,-1.8,1561100,{"date":953,"open":476,"high":361,"low":476,"close":361,"change":125,"percent_change":954,"volume":955,"transactions":9,"vwap":361},"2026-04-29",1.3,918500,{"date":957,"open":574,"high":792,"low":958,"close":709,"change":197,"percent_change":919,"volume":959,"transactions":9,"vwap":709},"2026-04-28",30.6,665600,{"date":961,"open":725,"high":962,"low":963,"close":719,"change":756,"percent_change":757,"volume":964,"transactions":9,"vwap":719},"2026-04-27",30.654,30.585,889900,{"date":966,"open":773,"high":967,"low":968,"close":745,"change":704,"percent_change":705,"volume":969,"transactions":9,"vwap":745},"2026-04-24",30.535,30.415,718000,{"date":971,"open":755,"high":746,"low":775,"close":972,"change":22,"percent_change":565,"volume":973,"transactions":9,"vwap":972},"2026-04-23",30.47,1087300,{"date":975,"open":976,"high":977,"low":976,"close":730,"change":584,"percent_change":585,"volume":978,"transactions":9,"vwap":730},"2026-04-22",30.29,30.455,576500,{"date":980,"open":981,"high":982,"low":754,"close":733,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":733},"2026-04-21",30.19,30.335,0.16,0.53,874200,{"date":987,"open":988,"high":989,"low":988,"close":754,"change":565,"percent_change":398,"volume":990,"transactions":9,"vwap":754},"2026-04-20",30.049999,30.239,2525200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":620,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-17",30.059999,30.065001,29.76,29.97,-1.48,1702800,{"date":1000,"open":1001,"high":773,"low":976,"close":948,"change":983,"percent_change":984,"volume":1002,"transactions":9,"vwap":948},"2026-04-16",30.31,1815600,{"date":1004,"open":976,"high":1005,"low":762,"close":763,"change":711,"percent_change":712,"volume":1006,"transactions":9,"vwap":763},"2026-04-15",30.389,724400,{"date":1008,"open":571,"high":972,"low":1009,"close":1010,"change":619,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-14",30.235,30.3,-0.46,972300,{"date":1014,"open":768,"high":747,"low":948,"close":571,"change":756,"percent_change":757,"volume":1015,"transactions":9,"vwap":571},"2026-04-13",970900,{"date":1017,"open":1010,"high":753,"low":976,"close":733,"change":22,"percent_change":565,"volume":1018,"transactions":9,"vwap":733},"2026-04-10",955300,{"date":1020,"open":752,"high":769,"low":1021,"close":752,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":752},"2026-04-09",30.12,0.09,0.3,850400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":177,"change":629,"percent_change":1030,"volume":1031,"transactions":9,"vwap":177},"2026-04-08",29.98,30.205,29.95,-0.82,1100500,{"date":1033,"open":741,"high":1034,"low":1035,"close":934,"change":110,"percent_change":406,"volume":1036,"transactions":9,"vwap":934},"2026-04-07",30.64,30.315,4859000,{"date":1038,"open":753,"high":1039,"low":573,"close":571,"change":705,"percent_change":1040,"volume":1041,"transactions":9,"vwap":571},"2026-04-06",30.49,0.43,1216100,{"date":1043,"open":763,"high":1044,"low":1045,"close":1001,"change":197,"percent_change":919,"volume":1046,"transactions":9,"vwap":1001},"2026-04-02",30.34,30.1,1093100,{"date":1048,"open":930,"high":1049,"low":1050,"close":1051,"change":22,"percent_change":565,"volume":1052,"transactions":9,"vwap":1051},"2026-04-01",30.28,30.16,30.21,1872400,{"date":1054,"open":1055,"high":981,"low":1056,"close":1057,"change":320,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-31",30.09,30,30.15,-0.2,4744000,{"date":1061,"open":1062,"high":762,"low":1063,"close":1051,"change":319,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1051},"2026-03-30",30.2,30.07,-0.07,1551400,{"date":1067,"open":993,"high":1068,"low":1069,"close":930,"change":219,"percent_change":1070,"volume":1071,"transactions":9,"vwap":930},"2026-03-27",30.265,30.01,1.24,988200,{"date":1073,"open":1074,"high":1029,"low":1075,"close":1076,"change":1077,"percent_change":270,"volume":1078,"transactions":9,"vwap":1076},"2026-03-26",29.9,29.825,29.86,-0.05,855000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":565,"percent_change":398,"volume":1085,"transactions":9,"vwap":1084},"2026-03-25",29.79,29.935,29.74,29.91,1759700,{"date":1087,"open":1088,"high":1081,"low":1089,"close":1090,"change":983,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-24",29.61,29.6,29.71,0.54,900800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":764,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-23",29.63,29.81,29.49,29.55,-0.87,1424600,{"date":1102,"open":752,"high":1010,"low":1096,"close":1096,"change":776,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1096},"2026-03-20",-1.42,1134400,{"date":1106,"open":1045,"high":1107,"low":1063,"close":762,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":762},"2026-03-19",30.39,-0.57,-1.85,1419200,{"date":1112,"open":476,"high":1113,"low":546,"close":804,"change":764,"percent_change":1114,"volume":1115,"transactions":9,"vwap":804},"2026-03-18",31.025,-0.84,848500,{"date":1117,"open":871,"high":1118,"low":545,"close":528,"change":120,"percent_change":1119,"volume":1120,"transactions":9,"vwap":528},"2026-03-17",31.096001,0.81,1016700,{"date":1122,"open":695,"high":1123,"low":1124,"close":695,"change":983,"percent_change":1125,"volume":1126,"transactions":9,"vwap":695},"2026-03-16",30.935,30.785,0.52,1337600,{"date":1128,"open":695,"high":476,"low":725,"close":703,"change":442,"percent_change":1129,"volume":1130,"transactions":9,"vwap":703},"2026-03-13",-0.78,978100,{"date":1132,"open":432,"high":432,"low":554,"close":1133,"change":522,"percent_change":373,"volume":1134,"transactions":9,"vwap":1133},"2026-03-12",30.9,1346200,{"date":1136,"open":747,"high":1137,"low":747,"close":818,"change":711,"percent_change":712,"volume":1138,"transactions":9,"vwap":818},"2026-03-11",30.895,795600,{"date":1140,"open":359,"high":1141,"low":709,"close":538,"change":22,"percent_change":415,"volume":1142,"transactions":9,"vwap":538},"2026-03-10",31.189,2292600,{"date":1144,"open":1145,"high":475,"low":574,"close":667,"change":22,"percent_change":415,"volume":1146,"transactions":9,"vwap":667},"2026-03-09",30.97,1928600,{"date":1148,"open":1149,"high":788,"low":1149,"close":804,"change":248,"percent_change":1150,"volume":1151,"transactions":9,"vwap":804},"2026-03-06",30.22,1.85,1633200,{"date":1153,"open":976,"high":753,"low":1056,"close":732,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":732},"2026-03-05",-0.36,-1.18,1118400,{"date":1158,"open":948,"high":1159,"low":1160,"close":747,"change":860,"percent_change":238,"volume":1071,"transactions":9,"vwap":747},"2026-03-04",30.634,30.32,{"date":1162,"open":1051,"high":753,"low":1081,"close":1160,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1160},"2026-03-03",-0.97,-3.1,1246400,{"date":1167,"open":348,"high":370,"low":1168,"close":515,"change":207,"percent_change":1108,"volume":1169,"transactions":9,"vwap":515},"2026-03-02",31.073999,3199800,{"date":1171,"open":388,"high":1172,"low":902,"close":635,"change":434,"percent_change":157,"volume":1173,"transactions":9,"vwap":635},"2026-02-27",31.501,1441500,{"date":1175,"open":468,"high":1176,"low":866,"close":360,"change":628,"percent_change":764,"volume":1177,"transactions":9,"vwap":360},"2026-02-26",31.305,684100,{"date":1179,"open":412,"high":1180,"low":414,"close":507,"change":281,"percent_change":833,"volume":1181,"transactions":9,"vwap":507},"2026-02-25",31.66,1387300,{"date":1183,"open":681,"high":499,"low":657,"close":837,"change":983,"percent_change":1125,"volume":1184,"transactions":9,"vwap":837},"2026-02-24",954100,{"date":1186,"open":865,"high":422,"low":1187,"close":657,"change":319,"percent_change":320,"volume":1188,"transactions":9,"vwap":657},"2026-02-23",30.847,17925500,{"date":1190,"open":739,"high":1145,"low":739,"close":1145,"change":757,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1145},"2026-02-20",1.18,835400,{"date":1194,"open":934,"high":747,"low":761,"close":747,"change":22,"percent_change":565,"volume":1195,"transactions":9,"vwap":747},"2026-02-19",571400,{"date":1197,"open":571,"high":568,"low":934,"close":768,"change":219,"percent_change":651,"volume":1198,"transactions":9,"vwap":768},"2026-02-18",624000,{"date":1200,"open":1055,"high":1201,"low":1202,"close":177,"change":1058,"percent_change":1203,"volume":1204,"transactions":9,"vwap":177},"2026-02-17",30.275,29.93,-0.66,962000,{"date":1206,"open":752,"high":1207,"low":988,"close":573,"change":331,"percent_change":37,"volume":1208,"transactions":9,"vwap":573},"2026-02-13",30.445,750000,{"date":1210,"open":703,"high":703,"low":1211,"close":1050,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1050},"2026-02-12",30.0049992,-0.47,-1.53,2070500,{"date":1216,"open":958,"high":572,"low":1217,"close":574,"change":756,"percent_change":757,"volume":1218,"transactions":9,"vwap":574},"2026-02-11",30.385,577700,{"date":1220,"open":719,"high":1034,"low":828,"close":741,"change":290,"percent_change":477,"volume":1221,"transactions":9,"vwap":741},"2026-02-10",732900,{"date":1223,"open":1062,"high":721,"low":177,"close":719,"change":926,"percent_change":1224,"volume":1225,"transactions":9,"vwap":719},"2026-02-09",1.53,884700,{"date":1227,"open":995,"high":1050,"low":1228,"close":1050,"change":238,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1050},"2026-02-06",29.69,3.29,746900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-05",29.29,29.515,29.075001,29.2,-0.48,-1.62,809900,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":584,"percent_change":310,"volume":1245,"transactions":9,"vwap":1244},"2026-02-04",29.99,29.46,29.68,1124200,{"date":1247,"open":1243,"high":1089,"low":1248,"close":1089,"change":984,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1089},"2026-02-03",29.175,1.82,1052500,{"date":1252,"open":1253,"high":1236,"low":1254,"close":1255,"change":300,"percent_change":846,"volume":1256,"transactions":9,"vwap":1255},"2026-02-02",29,28.91,29.07,2470000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-30",29.8,29.875,28.925,29.19,-1,-3.31,1984200,{"date":1267,"open":1039,"high":781,"low":1268,"close":981,"change":218,"percent_change":125,"volume":1269,"transactions":9,"vwap":981},"2026-01-29",29.48,1052900,{"date":1271,"open":1202,"high":1272,"low":1096,"close":1063,"change":565,"percent_change":398,"volume":1273,"transactions":9,"vwap":1063},"2026-01-28",30.13,933500,{"date":1275,"open":1276,"high":1074,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-27",29.57,29.54,29.87,0.57,1.95,2216100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":320,"percent_change":1058,"volume":1288,"transactions":9,"vwap":1287},"2026-01-26",29.25,29.41,29.24,29.3,928300,{"date":1290,"open":1291,"high":1277,"low":1292,"close":1293,"change":712,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-23",29.43,29.27,29.36,-0.44,802800,{"date":1297,"open":1298,"high":1098,"low":1299,"close":1097,"change":1023,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1097},"2026-01-22",29.37,29.326,1.03,808000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1262,"change":1040,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1262},"2026-01-21",28.97,29.22,28.85,1.5,733400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":352,"volume":1316,"transactions":9,"vwap":1314},"2026-01-20",28.71,28.875,28.69,28.76,0.05,1000800,{"date":1318,"open":1319,"high":1314,"low":1320,"close":1311,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1311},"2026-01-16",28.74,28.53,-0.15,-0.52,942700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1077,"percent_change":270,"volume":1330,"transactions":9,"vwap":1329},"2026-01-15",28.93,28.95,28.84,28.86,609500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1254,"change":197,"percent_change":150,"volume":1336,"transactions":9,"vwap":1254},"2026-01-14",28.81,28.92,28.745,492400,{"date":1338,"open":1334,"high":1304,"low":1339,"close":1333,"change":711,"percent_change":619,"volume":1340,"transactions":9,"vwap":1333},"2026-01-13",28.755,701800,{"date":1342,"open":1343,"high":1334,"low":1343,"close":1306,"change":150,"percent_change":651,"volume":1344,"transactions":9,"vwap":1306},"2026-01-12",28.72,728700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":331,"percent_change":130,"volume":1351,"transactions":9,"vwap":1350},"2026-01-09",28.45,28.56,28.41,28.5,508100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1077,"percent_change":207,"volume":1358,"transactions":9,"vwap":1357},"2026-01-08",28.21,28.31,28.19,28.28,449200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":508,"percent_change":782,"volume":1365,"transactions":9,"vwap":1364},"2026-01-07",28.3,28.38,28.24,28.33,713200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":584,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-06",28.43,28.46,28.375,28.44,0.28,1210200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":281,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-05",28.22,28.36,28.2,0.75,635300,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1022,"percent_change":140,"volume":1386,"transactions":9,"vwap":1385},"2026-01-02",28.23,28.055,28.15,2012200,{"date":1388,"open":1389,"high":1385,"low":1390,"close":1391,"change":628,"percent_change":229,"volume":1392,"transactions":9,"vwap":1391},"2025-12-31",28.14,28.035,28.059999,1808200,{"date":1394,"open":1356,"high":1376,"low":1395,"close":1389,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1389},"2025-12-30",28.13,-1.14,-3.89,607900,{"date":1400,"open":1298,"high":1298,"low":1401,"close":1402,"change":509,"percent_change":1155,"volume":1403,"transactions":9,"vwap":1402},"2025-12-29",29.215,29.28,765600,{"date":1405,"open":1089,"high":1406,"low":1407,"close":1095,"change":415,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1095},"2025-12-26",29.66,29.58,0.65,396700,{"date":1411,"open":1243,"high":1243,"low":1412,"close":1413,"change":406,"percent_change":290,"volume":1414,"transactions":9,"vwap":1413},"2025-12-24",29.35,29.44,305600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":22,"percent_change":565,"volume":1421,"transactions":9,"vwap":1420},"2025-12-23",29.4,29.56,29.33,29.47,687300,{"date":1423,"open":1298,"high":1424,"low":1293,"close":1285,"change":756,"percent_change":145,"volume":1425,"transactions":9,"vwap":1285},"2025-12-22",29.42,567200,{"date":1427,"open":1236,"high":1419,"low":1236,"close":1287,"change":757,"percent_change":1070,"volume":1428,"transactions":9,"vwap":1287},"2025-12-19",525900,{"date":1430,"open":1327,"high":1431,"low":1432,"close":1433,"change":704,"percent_change":425,"volume":1434,"transactions":9,"vwap":1433},"2025-12-18",29.058001,28.89,28.94,387000,{"date":1436,"open":1327,"high":1304,"low":1437,"close":1438,"change":22,"percent_change":281,"volume":1439,"transactions":9,"vwap":1438},"2025-12-17",28.865,28.9,365200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1328,"change":381,"percent_change":291,"volume":1445,"transactions":9,"vwap":1328},"2025-12-16",28.96,28.99,28.775,623300,{"date":1447,"open":1448,"high":1448,"low":1438,"close":1326,"change":711,"percent_change":619,"volume":1449,"transactions":9,"vwap":1326},"2025-12-15",29.23,1636800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1304,"change":320,"percent_change":892,"volume":1455,"transactions":9,"vwap":1304},"2025-12-12",29.12,29.145,28.835,1062200,{"date":1457,"open":1432,"high":1458,"low":1459,"close":1460,"change":1022,"percent_change":198,"volume":1461,"transactions":9,"vwap":1460},"2025-12-11",29.045,28.805,29.030001,369900,{"date":1463,"open":1464,"high":1465,"low":1314,"close":1433,"change":756,"percent_change":145,"volume":1466,"transactions":9,"vwap":1433},"2025-12-10",28.77,28.965,401300,{"date":1468,"open":1319,"high":1312,"low":1469,"close":1470,"change":352,"percent_change":341,"volume":1471,"transactions":9,"vwap":1470},"2025-12-09",28.735,28.83,444500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":319,"percent_change":1064,"volume":1478,"transactions":9,"vwap":1477},"2025-12-08",28.68,28.73,28.58,28.66,1633300,{"date":1480,"open":1481,"high":1482,"low":1477,"close":1474,"change":824,"percent_change":330,"volume":1483,"transactions":9,"vwap":1474},"2025-12-05",28.75,28.82,339300,{"date":1485,"open":1475,"high":1475,"low":1486,"close":1477,"change":508,"percent_change":452,"volume":1487,"transactions":9,"vwap":1477},"2025-12-04",28.605,349200,{"date":1489,"open":1490,"high":1470,"low":1477,"close":1464,"change":824,"percent_change":330,"volume":1491,"transactions":9,"vwap":1464},"2025-12-03",28.78,468000,{"date":1493,"open":1333,"high":1333,"low":1494,"close":1481,"change":584,"percent_change":1372,"volume":1495,"transactions":9,"vwap":1481},"2025-12-02",28.64,786700,{"date":1497,"open":1311,"high":1498,"low":1499,"close":1500,"change":442,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-01",28.825,28.625,28.67,-0.83,652600,{"date":1504,"open":1254,"high":1254,"low":1505,"close":1254,"change":319,"percent_change":1064,"volume":1506,"transactions":9,"vwap":1254},"2025-11-28",28.845,270500,{"date":1508,"open":1470,"high":1326,"low":1509,"close":1326,"change":983,"percent_change":248,"volume":1510,"transactions":9,"vwap":1326},"2025-11-26",28.795,957000,{"date":1512,"open":1319,"high":1490,"low":1513,"close":1464,"change":330,"percent_change":547,"volume":1514,"transactions":9,"vwap":1464},"2025-11-25",28.608,492000,{"date":1516,"open":1517,"high":1311,"low":1517,"close":1518,"change":434,"percent_change":1119,"volume":1519,"transactions":9,"vwap":1518},"2025-11-24",28.6,28.7,854300,{"date":1521,"open":1349,"high":1522,"low":1523,"close":1524,"change":711,"percent_change":619,"volume":1525,"transactions":9,"vwap":1524},"2025-11-21",28.525,28.32,28.47,509600,{"date":1527,"open":1311,"high":1333,"low":1524,"close":1528,"change":522,"percent_change":704,"volume":1529,"transactions":9,"vwap":1528},"2025-11-20",28.51,336600,{"date":1531,"open":1532,"high":1486,"low":1371,"close":1350,"change":352,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1350},"2025-11-19",28.48,0.6,381900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1364,"change":319,"percent_change":1064,"volume":1540,"transactions":9,"vwap":1364},"2025-11-18",28.35,28.385,28.243,499000,{"date":1542,"open":1362,"high":1350,"low":1543,"close":1537,"change":320,"percent_change":892,"volume":1544,"transactions":9,"vwap":1537},"2025-11-17",28.255,1859000,{"date":1546,"open":1523,"high":1547,"low":1548,"close":1349,"change":593,"percent_change":1203,"volume":1549,"transactions":9,"vwap":1349},"2025-11-14",28.52,28.29,472400,{"date":1551,"open":1306,"high":1306,"low":1552,"close":1517,"change":291,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1517},"2025-11-13",28.57,-1.07,398800,{"date":1556,"open":1328,"high":1433,"low":1557,"close":1254,"change":585,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1254},"2025-11-12",28.802,0.91,279600,{"date":1561,"open":1552,"high":1562,"low":1320,"close":1563,"change":23,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-11",28.657,28.65,0.63,380000,{"date":1567,"open":1568,"high":1569,"low":1370,"close":1524,"change":140,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1524},"2025-11-10",28.42,28.54,1.14,1805500,{"date":1573,"open":1574,"high":1385,"low":1575,"close":1385,"change":584,"percent_change":860,"volume":1576,"transactions":9,"vwap":1385},"2025-11-07",28.030001,27.915,326300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":300,"percent_change":776,"volume":1583,"transactions":9,"vwap":1582},"2025-11-06",28.18,28.245,28.01,28.07,377100,{"date":1585,"open":1389,"high":1363,"low":1586,"close":1356,"change":1587,"percent_change":984,"volume":1588,"transactions":9,"vwap":1356},"2025-11-05",28.105,0.15,281000,{"date":1590,"open":1391,"high":1591,"low":1592,"close":1593,"change":452,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-04",28.188,28.02,28.040001,-1.34,449600,{"date":1597,"open":1598,"high":1599,"low":1523,"close":1568,"change":1315,"percent_change":23,"volume":1600,"transactions":9,"vwap":1568},"2025-11-03",28.4,28.425,2048900,{"date":1602,"open":1368,"high":1368,"low":1603,"close":1604,"change":711,"percent_change":619,"volume":1605,"transactions":9,"vwap":1604},"2025-10-31",28.27,28.37,428000,{"date":1607,"open":1362,"high":1608,"low":1609,"close":1349,"change":373,"percent_change":756,"volume":1610,"transactions":9,"vwap":1349},"2025-10-30",28.49,28.34,288600,{"date":1612,"open":1348,"high":1552,"low":1361,"close":1362,"change":290,"percent_change":509,"volume":1613,"transactions":9,"vwap":1362},"2025-10-29",276500,{"date":1615,"open":1349,"high":1528,"low":1616,"close":1532,"change":381,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1532},"2025-10-28",28.355,-0.32,1531500,{"date":1620,"open":1320,"high":1552,"low":1568,"close":1552,"change":330,"percent_change":120,"volume":1621,"transactions":9,"vwap":1552},"2025-10-27",322900,{"date":1623,"open":1348,"high":1624,"low":1368,"close":1350,"change":218,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1350},"2025-10-24",28.565,0.42,213200,{"date":1628,"open":1598,"high":1629,"low":1604,"close":1362,"change":373,"percent_change":756,"volume":1630,"transactions":9,"vwap":1362},"2025-10-23",28.478,338000,{"date":1632,"open":1523,"high":1362,"low":1633,"close":1537,"change":628,"percent_change":229,"volume":1634,"transactions":9,"vwap":1537},"2025-10-22",28.16,388100,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1368,"change":486,"percent_change":575,"volume":1639,"transactions":9,"vwap":1368},"2025-10-21",28.61,28.405,428300,{"date":1641,"open":1642,"high":1475,"low":1320,"close":1518,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1518},"2025-10-20",28.55,0.48,1.7,437900,{"date":1647,"open":1363,"high":1648,"low":1649,"close":1376,"change":259,"percent_change":949,"volume":1650,"transactions":9,"vwap":1376},"2025-10-17",28.276,28.12,772600,{"date":1652,"open":1603,"high":1362,"low":1653,"close":1362,"change":23,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1362},"2025-10-16",28.234,0.64,581100,{"date":1657,"open":1376,"high":1537,"low":1658,"close":1378,"change":415,"percent_change":833,"volume":1659,"transactions":9,"vwap":1378},"2025-10-15",27.98,240300,{"date":1661,"open":1662,"high":1582,"low":1663,"close":1581,"change":704,"percent_change":425,"volume":1664,"transactions":9,"vwap":1581},"2025-10-14",27.84,27.782,956300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":748,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-13",27.88,28.045,27.76,27.97,2.91,1457900,{"date":1674,"open":1389,"high":1579,"low":25,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-10",27.18,-1.01,-3.58,639200,{"date":1680,"open":1569,"high":1569,"low":1582,"close":1356,"change":477,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1356},"2025-10-09",-1.16,2231500,{"date":1684,"open":1362,"high":1685,"low":1686,"close":1547,"change":757,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1547},"2025-10-08",28.535,28.352,1.28,420200,{"date":1690,"open":1354,"high":1376,"low":1691,"close":1633,"change":22,"percent_change":281,"volume":1692,"transactions":9,"vwap":1633},"2025-10-07",28.014999,313300,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1091,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-06",27.94,28.155,28.1,1.96,674900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":756,"percent_change":125,"volume":1706,"transactions":9,"vwap":1705},"2025-10-03",27.6,27.7,27.53,27.56,2696500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":704,"percent_change":1587,"volume":1713,"transactions":9,"vwap":1712},"2025-10-02",27.55,27.565,27.3,27.45,4883200,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":197,"percent_change":219,"volume":1719,"transactions":9,"vwap":1718},"2025-10-01",27.28,27.46,27.41,503000,{"date":1721,"open":1722,"high":1723,"low":25,"close":1724,"change":373,"percent_change":756,"volume":1725,"transactions":9,"vwap":1724},"2025-09-30",27.19,27.34,27.31,475200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1716,"change":406,"percent_change":508,"volume":1731,"transactions":9,"vwap":1716},"2025-09-29",27.29,27.335,27.235,364700,{"date":1733,"open":1722,"high":1729,"low":1734,"close":1724,"change":22,"percent_change":331,"volume":1735,"transactions":9,"vwap":1724},"2025-09-26",27.187,486000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":110,"percent_change":711,"volume":1742,"transactions":9,"vwap":1741},"2025-09-25",27.13,27.265,27.049999,27.25,278700,{"date":1744,"open":1718,"high":1745,"low":1746,"close":1746,"change":711,"percent_change":1321,"volume":1747,"transactions":9,"vwap":1746},"2025-09-24",27.42,27.26,275200,{"date":1749,"open":1750,"high":1751,"low":1746,"close":1711,"change":373,"percent_change":756,"volume":1752,"transactions":9,"vwap":1711},"2025-09-23",27.4,27.43,314200,{"date":1754,"open":1675,"high":1755,"low":25,"close":1756,"change":756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-09-22",27.315,27.27,0.41,1415800,{"date":1760,"open":1761,"high":1675,"low":1740,"close":1762,"change":522,"percent_change":704,"volume":1763,"transactions":9,"vwap":1762},"2025-09-19",27.14,27.16,244000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":25,"change":584,"percent_change":1023,"volume":1769,"transactions":9,"vwap":25},"2025-09-18",27.09,27.175,27.032,313000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":711,"percent_change":1321,"volume":1776,"transactions":9,"vwap":1775},"2025-09-17",27.12,27.2,26.907,27.07,248500,{"date":1778,"open":1762,"high":1762,"low":1779,"close":1780,"change":1077,"percent_change":207,"volume":1781,"transactions":9,"vwap":1780},"2025-09-16",27.033001,27.11,272900,{"date":1783,"open":1740,"high":1762,"low":1784,"close":1762,"change":331,"percent_change":795,"volume":1785,"transactions":9,"vwap":1762},"2025-09-15",27.035,447900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":110,"percent_change":711,"volume":1792,"transactions":9,"vwap":1791},"2025-09-12",26.96,26.98,26.925,26.94,260900,{"date":1794,"open":1795,"high":1789,"low":1796,"close":1797,"change":565,"percent_change":1379,"volume":1798,"transactions":9,"vwap":1797},"2025-09-11",26.85,26.83,26.95,507200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":705,"percent_change":51,"volume":1805,"transactions":9,"vwap":1804},"2025-09-10",26.77,26.82,26.7,26.75,305700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1808,"change":373,"percent_change":756,"volume":1811,"transactions":9,"vwap":1808},"2025-09-09",26.62,26.663,26.522,302500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":331,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-08",26.54,26.637,26.52,26.59,0.83,274000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1022,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-05",26.45,26.515,26.21,26.37,0.34,309000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":983,"percent_change":416,"volume":1834,"transactions":9,"vwap":1833},"2025-09-04",26.12,26.286,26.104,26.28,225400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1830,"change":197,"percent_change":145,"volume":1840,"transactions":9,"vwap":1830},"2025-09-03",26.13,26.15,26.02,284200,{"date":1842,"open":1843,"high":1839,"low":1844,"close":1839,"change":330,"percent_change":310,"volume":1845,"transactions":9,"vwap":1839},"2025-09-02",25.84,25.77,632700,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":619,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-29",26.040001,25.915,25.95,-0.54,553300,{"date":1854,"open":1848,"high":1855,"low":1856,"close":1857,"change":1022,"percent_change":150,"volume":1858,"transactions":9,"vwap":1857},"2025-08-28",26.105,26,26.09,193800,{"date":1860,"open":1861,"high":1839,"low":1861,"close":1856,"change":110,"percent_change":711,"volume":1862,"transactions":9,"vwap":1856},"2025-08-27",25.87,235800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":406,"percent_change":300,"volume":1869,"transactions":9,"vwap":1868},"2025-08-26",25.99,26.030001,25.94,26.01,239500,{"date":1871,"open":1837,"high":1872,"low":1873,"close":1848,"change":300,"percent_change":1011,"volume":1874,"transactions":9,"vwap":1848},"2025-08-25",26.16,26.025,314500,{"date":1876,"open":1877,"high":1878,"low":1861,"close":1872,"change":219,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1872},"2025-08-22",25.89,26.17,1.43,4990800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":887,"percent_change":887,"volume":1887,"transactions":9,"vwap":1886},"2025-08-21",25.74,25.815,25.69,25.79,192100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1886,"change":406,"percent_change":300,"volume":1893,"transactions":9,"vwap":1886},"2025-08-20",25.81,25.86,25.67,299600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":619,"percent_change":1851,"volume":1900,"transactions":9,"vwap":1899},"2025-08-19",25.96,25.97,25.775,25.82,459400,{"date":1902,"open":1897,"high":1903,"low":1904,"close":1896,"change":704,"percent_change":1587,"volume":1905,"transactions":9,"vwap":1896},"2025-08-18",25.98,25.91,410800,{"date":1907,"open":1897,"high":1908,"low":1909,"close":1910,"change":1077,"percent_change":593,"volume":1742,"transactions":9,"vwap":1910},"2025-08-15",25.975,25.88,25.92,{"date":1912,"open":1909,"high":1903,"low":1909,"close":1897,"change":381,"percent_change":509,"volume":1913,"transactions":9,"vwap":1897},"2025-08-14",460700,{"date":1915,"open":1856,"high":1916,"low":1917,"close":1918,"change":425,"percent_change":1091,"volume":1919,"transactions":9,"vwap":1918},"2025-08-13",26.094999,25.993,26.059999,240100,{"date":1921,"open":1886,"high":1922,"low":1923,"close":1910,"change":565,"percent_change":130,"volume":1924,"transactions":9,"vwap":1910},"2025-08-12",25.93,25.744,240400,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":406,"percent_change":300,"volume":1930,"transactions":9,"vwap":1929},"2025-08-11",25.76,25.68,25.72,445200,{"date":1932,"open":1933,"high":1843,"low":1934,"close":1934,"change":887,"percent_change":887,"volume":1935,"transactions":9,"vwap":1934},"2025-08-08",25.78,25.75,1845600,{"date":1937,"open":1934,"high":1938,"low":1885,"close":1934,"change":756,"percent_change":1040,"volume":1939,"transactions":9,"vwap":1934},"2025-08-07",25.83,337100,{"date":1941,"open":1892,"high":1942,"low":1943,"close":1944,"change":373,"percent_change":218,"volume":1945,"transactions":9,"vwap":1944},"2025-08-06",25.697,25.632,25.64,384600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":110,"percent_change":711,"volume":1952,"transactions":9,"vwap":1951},"2025-08-05",25.65,25.677,25.58,25.61,353900,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":415,"percent_change":1379,"volume":1958,"transactions":9,"vwap":1957},"2025-08-04",25.5,25.621,25.62,290700,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":207,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-01",25.66,25.34,25.43,-0.7,528600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1951,"change":319,"percent_change":628,"volume":1971,"transactions":9,"vwap":1951},"2025-07-31",25.71,25.735,25.57,1336800,{"date":1973,"open":1929,"high":1933,"low":1974,"close":1975,"change":270,"percent_change":1203,"volume":1976,"transactions":9,"vwap":1975},"2025-07-30",25.56,25.63,324600,{"date":1978,"open":1933,"high":1979,"low":1980,"close":1981,"change":319,"percent_change":628,"volume":1982,"transactions":9,"vwap":1981},"2025-07-29",25.835,25.73,25.8,284100,{"date":1984,"open":1910,"high":1910,"low":1844,"close":1899,"change":508,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1899},"2025-07-28",-0.42,306600,{"date":1988,"open":1896,"high":1896,"low":1989,"close":1922,"change":319,"percent_change":628,"volume":1990,"transactions":9,"vwap":1922},"2025-07-25",25.899,215500,{"date":1992,"open":1856,"high":1839,"low":1850,"close":1850,"change":1077,"percent_change":593,"volume":1993,"transactions":9,"vwap":1850},"2025-07-24",224000,{"date":1995,"open":1904,"high":1856,"low":1996,"close":1856,"change":22,"percent_change":434,"volume":1997,"transactions":9,"vwap":1856},"2025-07-23",25.894,603600,{"date":1999,"open":1891,"high":2000,"low":2001,"close":1867,"change":22,"percent_change":434,"volume":2002,"transactions":9,"vwap":1867},"2025-07-22",25.945,25.785,192500,{"date":2004,"open":2005,"high":1850,"low":1899,"close":1909,"change":197,"percent_change":530,"volume":2006,"transactions":9,"vwap":1909},"2025-07-21",25.85,201200,{"date":2008,"open":2005,"high":1877,"low":1934,"close":1933,"change":330,"percent_change":310,"volume":2009,"transactions":9,"vwap":1933},"2025-07-18",199200,{"date":2011,"open":1980,"high":1934,"low":1957,"close":1968,"change":887,"percent_change":887,"volume":2012,"transactions":9,"vwap":1968},"2025-07-17",278800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1968,"change":756,"percent_change":1040,"volume":2018,"transactions":9,"vwap":1968},"2025-07-16",25.6,25.725,25.525,456300,{"date":2020,"open":1933,"high":1933,"low":2015,"close":2015,"change":508,"percent_change":776,"volume":2021,"transactions":9,"vwap":2015},"2025-07-15",303000,{"date":2023,"open":1934,"high":1934,"low":1885,"close":1968,"change":711,"percent_change":259,"volume":2024,"transactions":9,"vwap":1968},"2025-07-14",200100,{"date":2026,"open":1883,"high":2027,"low":1968,"close":1934,"change":373,"percent_change":218,"volume":2028,"transactions":9,"vwap":1934},"2025-07-11",25.765,208300,{"date":2030,"open":1929,"high":2031,"low":1948,"close":1929,"change":711,"percent_change":259,"volume":2032,"transactions":9,"vwap":1929},"2025-07-10",25.764,275000,{"date":2034,"open":1885,"high":1844,"low":1885,"close":1927,"change":1315,"percent_change":415,"volume":2035,"transactions":9,"vwap":1927},"2025-07-09",236300,{"date":2037,"open":1968,"high":1980,"low":1948,"close":1968,"change":824,"percent_change":584,"volume":1792,"transactions":9,"vwap":1968},"2025-07-08",{"date":2039,"open":1929,"high":1929,"low":2040,"close":1885,"change":628,"percent_change":291,"volume":2041,"transactions":9,"vwap":1885},"2025-07-07",25.645,283600,{"date":2043,"open":1844,"high":1844,"low":2016,"close":1844,"change":1077,"percent_change":593,"volume":2044,"transactions":9,"vwap":1844},"2025-07-03",409400,{"date":2046,"open":1934,"high":1899,"low":1929,"close":1899,"change":330,"percent_change":310,"volume":2047,"transactions":9,"vwap":1899},"2025-07-02",193200,{"date":2049,"open":1927,"high":1886,"low":2050,"close":1934,"change":824,"percent_change":584,"volume":2051,"transactions":9,"vwap":1934},"2025-07-01",25.715,402500,{"date":2053,"open":1980,"high":1844,"low":1885,"close":1980,"change":373,"percent_change":218,"volume":2054,"transactions":9,"vwap":1980},"2025-06-30",1133800,{"date":2056,"open":1928,"high":1980,"low":1961,"close":2057,"change":593,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-27",25.7,-0.73,335500,{"date":2061,"open":1899,"high":1877,"low":1981,"close":1877,"change":705,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1877},"2025-06-26",0.5,1878900,{"date":2065,"open":2057,"high":1933,"low":2057,"close":1927,"change":824,"percent_change":584,"volume":2066,"transactions":9,"vwap":1927},"2025-06-25",245100,{"date":2068,"open":1928,"high":1927,"low":1956,"close":1883,"change":1022,"percent_change":150,"volume":1874,"transactions":9,"vwap":1883},"2025-06-24",{"date":2070,"open":1957,"high":2071,"low":1957,"close":1948,"change":319,"percent_change":628,"volume":1621,"transactions":9,"vwap":1948},"2025-06-23",25.768,{"date":2073,"open":1948,"high":1928,"low":2074,"close":1892,"change":824,"percent_change":584,"volume":2075,"transactions":9,"vwap":1892},"2025-06-20",25.625,291700,{"date":2077,"open":1892,"high":1934,"low":1975,"close":1948,"change":887,"percent_change":887,"volume":2078,"transactions":9,"vwap":1948},"2025-06-18",289400,{"date":2080,"open":1968,"high":1968,"low":1975,"close":1948,"change":824,"percent_change":584,"volume":2081,"transactions":9,"vwap":1948},"2025-06-17",330900,{"date":2083,"open":1929,"high":1929,"low":2074,"close":1975,"change":320,"percent_change":611,"volume":2084,"transactions":9,"vwap":1975},"2025-06-16",483000,{"date":2086,"open":1883,"high":1883,"low":1892,"close":1885,"change":584,"percent_change":198,"volume":2087,"transactions":9,"vwap":1885},"2025-06-13",264400,{"date":2089,"open":1974,"high":1957,"low":1974,"close":1951,"change":705,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1951},"2025-06-12",0.51,287600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1587,"percent_change":341,"volume":2098,"transactions":9,"vwap":2097},"2025-06-11",25.4,25.52,25.395,25.48,350100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2101,"change":522,"percent_change":704,"volume":2104,"transactions":9,"vwap":2101},"2025-06-10",25.33,25.408,25.31,210400,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":522,"percent_change":704,"volume":2110,"transactions":9,"vwap":2109},"2025-06-09",25.26,25.36,25.32,233400,{"date":2112,"open":2113,"high":1962,"low":2114,"close":2103,"change":1064,"percent_change":229,"volume":2115,"transactions":9,"vwap":2103},"2025-06-06",25.3,25.265,513500,{"date":2117,"open":2118,"high":2119,"low":1962,"close":2120,"change":1077,"percent_change":1058,"volume":2121,"transactions":9,"vwap":2120},"2025-06-05",25.41,25.458,25.38,482600,{"date":2123,"open":2113,"high":2124,"low":2113,"close":1963,"change":705,"percent_change":2090,"volume":1763,"transactions":9,"vwap":1963},"2025-06-04",25.44,{"date":2126,"open":2109,"high":1962,"low":2127,"close":2113,"change":1064,"percent_change":229,"volume":2128,"transactions":9,"vwap":2113},"2025-06-03",25.29,317400,{"date":2130,"open":2108,"high":2094,"low":2131,"close":2132,"change":1587,"percent_change":341,"volume":2133,"transactions":9,"vwap":2132},"2025-06-02",25.345,25.37,396800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":711,"percent_change":259,"volume":2140,"transactions":9,"vwap":2139},"2025-05-30",25.23,25.25,25.18,25.22,926800,{"date":2142,"open":2136,"high":2143,"low":2144,"close":2107,"change":704,"percent_change":983,"volume":2145,"transactions":9,"vwap":2107},"2025-05-29",25.27,25.21,278000,{"date":2147,"open":2144,"high":2143,"low":2144,"close":2139,"change":711,"percent_change":259,"volume":2148,"transactions":9,"vwap":2139},"2025-05-28",211900,{"date":2150,"open":2107,"high":2107,"low":2151,"close":2107,"change":1064,"percent_change":229,"volume":2152,"transactions":9,"vwap":2107},"2025-05-27",25.202,298600,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2101,"change":425,"percent_change":248,"volume":2157,"transactions":9,"vwap":2101},"2025-05-23",25.24,25.35,235200,{"date":2159,"open":2138,"high":2160,"low":2161,"close":2162,"change":1077,"percent_change":1058,"volume":2163,"transactions":9,"vwap":2162},"2025-05-22",25.226,25.15,25.19,265700,{"date":2165,"open":2166,"high":2127,"low":2162,"close":2155,"change":406,"percent_change":300,"volume":2167,"transactions":9,"vwap":2155},"2025-05-21",25.28,358600,{"date":2169,"open":2136,"high":2166,"low":2138,"close":2143,"change":1315,"percent_change":565,"volume":2170,"transactions":9,"vwap":2143},"2025-05-20",369100,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2139,"change":373,"percent_change":218,"volume":2175,"transactions":9,"vwap":2139},"2025-05-19",25.1,25.239,602900,{"date":2177,"open":2144,"high":2139,"low":2178,"close":2162,"change":711,"percent_change":259,"volume":2179,"transactions":9,"vwap":2162},"2025-05-16",25.153,228500,{"date":2181,"open":2182,"high":2136,"low":2173,"close":2136,"change":197,"percent_change":125,"volume":2183,"transactions":9,"vwap":2136},"2025-05-15",25.11,377500,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1064,"percent_change":229,"volume":2189,"transactions":9,"vwap":2188},"2025-05-14",25.2,25.09,25.13,533700,{"date":2191,"open":2138,"high":2155,"low":2192,"close":2186,"change":824,"percent_change":584,"volume":2193,"transactions":9,"vwap":2186},"2025-05-13",25.173,336800,{"date":2195,"open":2137,"high":2196,"low":2197,"close":2138,"change":712,"percent_change":876,"volume":2198,"transactions":9,"vwap":2138},"2025-05-12",25.253,25.17,179000,{"date":2200,"open":2113,"high":2109,"low":2107,"close":2103,"change":756,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2103},"2025-05-09",0.44,369700,{"date":2204,"open":2113,"high":2113,"low":2197,"close":2186,"change":381,"percent_change":1154,"volume":2205,"transactions":9,"vwap":2186},"2025-05-08",202200,{"date":2207,"open":2101,"high":2101,"low":2155,"close":2127,"change":381,"percent_change":509,"volume":2208,"transactions":9,"vwap":2127},"2025-05-07",660800,{"date":2210,"open":2101,"high":2211,"low":2212,"close":2120,"change":585,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2120},"2025-05-06",25.39,25.323,1.04,443700,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":22,"percent_change":547,"volume":2220,"transactions":9,"vwap":2219},"2025-05-05",25.16,25.07,25.12,550100,{"date":2222,"open":2217,"high":2217,"low":174,"close":2223,"change":406,"percent_change":300,"volume":2224,"transactions":9,"vwap":2223},"2025-05-02",25.059999,731200,{"date":2226,"open":2173,"high":2227,"low":2228,"close":2187,"change":270,"percent_change":893,"volume":2229,"transactions":9,"vwap":2187},"2025-05-01",25.14,25.040001,429200,{"date":2231,"open":2137,"high":2232,"low":2233,"close":2107,"change":522,"percent_change":704,"volume":2234,"transactions":9,"vwap":2107},"2025-04-30",25.298,25.165,1941900,{"date":2236,"open":2113,"high":2113,"low":2136,"close":2137,"change":1064,"percent_change":229,"volume":2237,"transactions":9,"vwap":2137},"2025-04-29",385400,{"date":2239,"open":2156,"high":2211,"low":2127,"close":2109,"change":712,"percent_change":876,"volume":2240,"transactions":9,"vwap":2109},"2025-04-28",283700,{"date":2242,"open":2103,"high":2243,"low":2114,"close":2243,"change":218,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-04-25",25.45,0.47,248000,{"date":2247,"open":2137,"high":2131,"low":2137,"close":2101,"change":584,"percent_change":140,"volume":2248,"transactions":9,"vwap":2101},"2025-04-24",264000,{"date":2250,"open":2113,"high":1962,"low":2162,"close":2137,"change":406,"percent_change":300,"volume":2251,"transactions":9,"vwap":2137},"2025-04-23",827800,{"date":178,"open":2143,"high":2253,"low":2254,"close":2166,"change":522,"percent_change":704,"volume":2255,"transactions":9,"vwap":2166},25.317,25.185,512600]