[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAR":3,"homepage-market-summary":30,"stock-historical-DFAR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAR","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 US Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0839,1.227772,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.15,24.21,24.37,24.0978,24.04,0.11,0.46,1733964.673226,27.595,22.645,1831676.4144473826,30.4,1156,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.64,1382633,504661080.026293,5.55,"2025-04-22",[182,185,193,202,213,223,233,243,253,264,275,286,296,307,316,326,337,346,357,366,376,387,398,407,415,426,436,446,457,468,478,489,497,505,513,521,530,539,548,559,568,577,583,591,600,609,618,627,635,644,653,662,670,678,687,697,706,715,722,730,735,741,749,756,762,768,773,778,782,789,794,798,803,809,814,820,824,827,832,838,841,845,853,858,865,871,879,886,891,897,902,909,913,918,924,930,936,943,946,951,955,960,964,970,977,982,987,994,999,1005,1012,1016,1020,1027,1034,1040,1046,1052,1056,1061,1066,1073,1080,1086,1093,1100,1106,1115,1122,1130,1138,1146,1153,1159,1165,1173,1180,1186,1192,1198,1201,1206,1210,1217,1225,1229,1237,1242,1247,1256,1260,1263,1270,1274,1279,1285,1290,1294,1300,1305,1311,1315,1321,1327,1334,1341,1347,1355,1361,1366,1370,1376,1384,1387,1393,1398,1405,1409,1416,1423,1430,1436,1443,1449,1454,1459,1465,1469,1474,1482,1488,1496,1503,1509,1515,1521,1528,1534,1539,1547,1554,1560,1566,1572,1575,1581,1586,1590,1594,1599,1604,1609,1613,1620,1623,1627,1630,1633,1636,1640,1643,1647,1653,1658,1664,1669,1674,1680,1683,1687,1690,1693,1696,1700,1705,1709,1714,1719,1723,1727,1733,1740,1744,1749,1753,1758,1761,1766,1770,1773,1776,1779,1783,1787,1790,1793,1797,1801,1805,1809,1813,1817,1820,1824,1828,1834,1837,1840,1843,1846,1850,1855,1858,1861,1864,1867,1870,1873,1877,1880,1886,1889,1894,1898,1905,1909,1912,1915,1919,1923,1927,1931,1936,1939,1943,1946,1951,1954,1958,1962,1966,1972,1977,1981,1984,1987,1990,1993,1998,2001,2004,2008,2011,2014,2018,2022,2026,2029,2033,2036,2040,2044,2048,2052,2055,2059,2062,2066,2070,2073,2077,2081,2084,2088,2091,2095,2098,2102,2106,2109,2112,2115,2118,2122,2127,2131,2134,2138,2143,2147,2152,2155,2159,2162,2165,2169,2172,2176,2179,2183,2187,2192,2195,2198,2202],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3476,24.1908,{"date":186,"open":17,"high":17,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.87,-0.12,-0.5,1953974.862415,3850,23.9979,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.59,24.16,-0.27,-1.11,3735624.681609,4977,24.2821,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",24.35,24.53,24.2995,24.43,0.03,0.12,2211027.699735,4879,24.377,{"date":214,"open":215,"high":216,"low":204,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",24.446,24.62,24.4,-0.09,-0.37,484291.811152,2597,24.4407,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.6,24.325,24.49,-0.04,-0.16,2777557.06895,5926,24.4447,{"date":234,"open":235,"high":236,"low":237,"close":205,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.66,24.71,24.51,-0.07,-0.28,2515326.385955,5197,24.5869,{"date":244,"open":245,"high":246,"low":247,"close":225,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",24.73,24.865,24.565,-0.31,-1.24,2582469.403206,5395,24.6932,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",24.96,25.0199,24.895,24.91,-0.36,-1.42,2313448.176175,4197,24.9562,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",25.14,25.3032,25.125,25.27,0.2,0.8,1939446.917,4110,25.2436,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",25.13,25.201,25.045,25.07,-0.21,-0.83,1261187.8736,2766,25.1306,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":127,"volume":293,"transactions":294,"vwap":295},"2026-09-17",25.36,25.37,25.225,25.28,0.1,1712661.111833,4563,25.313,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",25.4,25.61,25.06,25.18,-0.19,-0.75,1909139.211262,4373,25.3667,{"date":308,"open":309,"high":309,"low":310,"close":289,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",25.45,25.2,-0.06,-0.24,3270705.577203,10518,25.3742,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":188,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",25.57,25.695,25.33,25.43,-0.47,1927247.22352,4994,25.4595,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",25.6,25.6577,25.46,25.55,0.15,0.59,3210923.029448,13708,25.5731,{"date":338,"open":339,"high":340,"low":341,"close":298,"change":302,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",25.68,25.715,25.345,-0.74,1749795.297132,3959,25.5059,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",25.83,25.87,25.5401,25.59,-0.26,-1.01,5564343.615993,22979,25.6139,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",25.72,26.046,25.85,0,8750634.262236,36946,25.9031,{"date":367,"open":368,"high":369,"low":370,"close":361,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",25.89,26.07,25.825,-0.15,-0.58,4656680.542314,17382,25.9245,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",25.98,26.025,25.82,26,0.16,0.62,2170502.420848,4587,25.96,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",25.93,26.04,25.7,25.84,-0.11,-0.42,2126729.171176,4696,25.8325,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":112,"percent_change":228,"volume":404,"transactions":405,"vwap":406},"2026-09-01",25.99,26.13,25.8596,25.95,2755845.271718,4392,25.9889,{"date":408,"open":409,"high":409,"low":410,"close":386,"change":302,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",26.09,25.8178,-0.73,2308978.283099,4187,25.9076,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",26.4,26.43,26.125,26.15,-0.14,-0.53,2773554.3145,4915,26.2353,{"date":427,"open":417,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",26.475,26.27,26.29,-0.23,-0.87,2885943.989226,5646,26.3539,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":229,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",26.7,26.76,26.515,26.52,-0.6,3855278.838671,5635,26.6095,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",26.72,26.745,26.56,26.68,0.02,0.08,4282708.998156,6573,26.6982,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",26.54,26.71,26.455,26.66,0.18,0.68,3865988.238185,5699,26.5486,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":393,"volume":475,"transactions":476,"vwap":477},"2026-08-21",26.6,26.61,26.395,26.48,-0.03,3642287.465588,6013,26.4767,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",26.45,26.65,26.41,26.51,0.05,0.19,2988979.149224,5606,26.5783,{"date":490,"open":480,"high":483,"low":429,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",26.46,0.17,0.65,3182028.29829,6725,26.3855,{"date":498,"open":499,"high":499,"low":430,"close":430,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",26.58,-0.1,-0.38,1249734.239193,3009,26.4197,{"date":506,"open":441,"high":441,"low":507,"close":508,"change":281,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",26.305,26.39,-0.79,2840490.912642,5917,26.3797,{"date":514,"open":450,"high":515,"low":516,"close":470,"change":453,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",26.6703,26.525,0.3,2430405.628292,11053,26.6051,{"date":522,"open":523,"high":524,"low":525,"close":441,"change":517,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",26.36,26.615,26.33,1.14,2978656.454737,5273,26.5255,{"date":531,"open":409,"high":532,"low":533,"close":534,"change":535,"percent_change":45,"volume":536,"transactions":537,"vwap":538},"2026-08-12",26.2605,26.01,26.22,0.26,2648570.021323,8681,26.1894,{"date":540,"open":541,"high":542,"low":543,"close":386,"change":431,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",26.14,26.17,25.9423,-0.88,1913505.101595,10936,26.0687,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",26.42,26.4821,26.11,26.19,-0.4,-1.5,2581674.204568,11344,26.1644,{"date":560,"open":491,"high":561,"low":562,"close":563,"change":209,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",26.685,26.38,26.59,0.45,1890607.026373,8715,26.5909,{"date":569,"open":570,"high":571,"low":482,"close":572,"change":431,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",26.875,26.9,26.47,-0.86,3608550.014912,15288,26.5284,{"date":578,"open":439,"high":439,"low":579,"close":438,"change":112,"percent_change":228,"volume":580,"transactions":581,"vwap":582},"2026-08-05",26.445,2904315.374945,12092,26.5886,{"date":584,"open":585,"high":586,"low":587,"close":460,"change":238,"percent_change":352,"volume":588,"transactions":589,"vwap":590},"2026-08-04",26.64,26.765,26.34,2014922.407538,12028,26.656,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":112,"percent_change":228,"volume":597,"transactions":598,"vwap":599},"2026-08-03",26.84,26.97,26.69,26.78,2994112.032572,10589,26.7886,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":421,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",26.91,26.63,26.79,-0.52,3498593.691579,9049,26.7952,{"date":610,"open":611,"high":611,"low":460,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",27.36,26.93,-0.39,-1.43,3361941.091845,5040,26.8479,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":228,"percent_change":371,"volume":624,"transactions":625,"vwap":626},"2026-07-29",27.4,27.465,27.195,27.32,2427530.890375,4330,27.3085,{"date":628,"open":629,"high":25,"low":630,"close":611,"change":292,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",27.5,27.355,0.37,2453421.163603,3732,27.497,{"date":636,"open":611,"high":637,"low":638,"close":639,"change":421,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",27.45,27.21,27.26,-0.51,1984597.602565,2759,27.3195,{"date":645,"open":646,"high":647,"low":646,"close":620,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",27.07,27.485,0.57,2.12,2287349.135077,3271,27.4119,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":238,"percent_change":352,"volume":659,"transactions":660,"vwap":661},"2026-07-23",26.82,27.055,26.755,26.83,2152010.502208,2659,26.8902,{"date":663,"open":646,"high":664,"low":665,"close":571,"change":188,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",27.12,26.8499,-0.44,1776918.204014,2715,26.9417,{"date":671,"open":672,"high":673,"low":674,"close":672,"change":208,"percent_change":22,"volume":675,"transactions":676,"vwap":677},"2026-07-21",27.02,27.09,26.905,2030103.376697,3116,27.012,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":188,"percent_change":666,"volume":684,"transactions":685,"vwap":686},"2026-07-20",27.04,27.19,26.8995,26.99,1453992.229711,2784,26.9912,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":452,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",27.2,27.38,26.965,27.11,0.07,2057078.652801,3572,27.1914,{"date":698,"open":699,"high":700,"low":699,"close":673,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",26.55,27.115,0.61,2.3,2268487.434086,3216,26.9363,{"date":707,"open":499,"high":708,"low":709,"close":473,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",26.791,26.3897,-0.02,-0.08,2700543.77942,3645,26.532,{"date":716,"open":450,"high":717,"low":550,"close":718,"change":474,"percent_change":393,"volume":719,"transactions":720,"vwap":721},"2026-07-14",26.645,26.5,1301988.884732,2619,26.492,{"date":723,"open":491,"high":724,"low":725,"close":726,"change":382,"percent_change":701,"volume":727,"transactions":728,"vwap":729},"2026-07-13",26.675,26.4295,26.53,2435306.106245,3517,26.5101,{"date":731,"open":732,"high":732,"low":420,"close":733,"change":453,"percent_change":517,"volume":734,"transactions":9,"vwap":733},"2026-07-10",26.44,26.37,2794700,{"date":736,"open":737,"high":738,"low":739,"close":430,"change":484,"percent_change":485,"volume":740,"transactions":9,"vwap":430},"2026-07-09",26.26,26.435,26.23,2760600,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",26.62,26.215,26.24,-0.415,-1.56,2890600,{"date":750,"open":483,"high":593,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",26.495,26.655,0.305,1.16,2331900,{"date":757,"open":470,"high":470,"low":758,"close":759,"change":760,"percent_change":282,"volume":761,"transactions":9,"vwap":759},"2026-07-06",26.28,26.35,-0.22,1213000,{"date":763,"open":733,"high":764,"low":525,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",26.57,0.33,1.26,2482700,{"date":769,"open":553,"high":738,"low":770,"close":745,"change":453,"percent_change":771,"volume":772,"transactions":9,"vwap":745},"2026-07-01",26.175,0.31,2734200,{"date":774,"open":733,"high":550,"low":775,"close":775,"change":322,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-30",26.16,-1.76,1457600,{"date":779,"open":438,"high":448,"low":482,"close":603,"change":393,"percent_change":780,"volume":781,"transactions":9,"vwap":603},"2026-06-29",-0.41,1402500,{"date":783,"open":471,"high":784,"low":785,"close":786,"change":631,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-26",26.77,26.49,26.74,1.4,3035000,{"date":790,"open":508,"high":491,"low":791,"close":733,"change":107,"percent_change":792,"volume":793,"transactions":9,"vwap":733},"2026-06-25",26.084999,0.23,2102400,{"date":795,"open":562,"high":732,"low":420,"close":796,"change":362,"percent_change":362,"volume":797,"transactions":9,"vwap":796},"2026-06-24",26.31,1435900,{"date":799,"open":800,"high":801,"low":800,"close":796,"change":485,"percent_change":38,"volume":802,"transactions":9,"vwap":796},"2026-06-23",26.02,26.365,1482900,{"date":804,"open":368,"high":534,"low":805,"close":806,"change":765,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-22",25.81,26.12,1.28,1391700,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":228,"percent_change":371,"volume":813,"transactions":9,"vwap":812},"2026-06-18",26.049999,25.79,2526500,{"date":815,"open":550,"high":480,"low":816,"close":348,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":348},"2026-06-17",25.745,-0.62,-2.34,2788400,{"date":821,"open":743,"high":822,"low":733,"close":480,"change":452,"percent_change":453,"volume":823,"transactions":9,"vwap":480},"2026-06-16",26.665,2125000,{"date":825,"open":595,"high":596,"low":733,"close":418,"change":431,"percent_change":573,"volume":826,"transactions":9,"vwap":418},"2026-06-15",3036500,{"date":828,"open":572,"high":829,"low":572,"close":462,"change":122,"percent_change":830,"volume":831,"transactions":9,"vwap":462},"2026-06-12",26.73,0.95,3290600,{"date":833,"open":473,"high":834,"low":525,"close":482,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":482},"2026-06-11",26.595,0.01,0.04,2906200,{"date":839,"open":785,"high":471,"low":417,"close":417,"change":835,"percent_change":836,"volume":840,"transactions":9,"vwap":417},"2026-06-10",2615000,{"date":842,"open":386,"high":718,"low":386,"close":508,"change":333,"percent_change":843,"volume":844,"transactions":9,"vwap":508},"2026-06-09",2.29,2129400,{"date":846,"open":847,"high":737,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",26.18,25.74,25.8,-0.33,-1.26,2105100,{"date":854,"open":392,"high":525,"low":348,"close":401,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":401},"2026-06-05",0.21,0.81,1960900,{"date":859,"open":849,"high":389,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-04",25.619,25.92,0.44,1.73,2312200,{"date":866,"open":330,"high":867,"low":868,"close":869,"change":112,"percent_change":228,"volume":870,"transactions":9,"vwap":869},"2026-06-03",25.75,25.44,25.48,2975700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":693,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-02",25.42,25.54,25.315,25.49,0.28,3400000,{"date":880,"open":391,"high":881,"low":882,"close":873,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-06-01",25.755,25.405,-0.45,-1.74,2973300,{"date":887,"open":811,"high":888,"low":889,"close":349,"change":431,"percent_change":544,"volume":890,"transactions":9,"vwap":349},"2026-05-29",26.059999,25.78,2071000,{"date":892,"open":401,"high":893,"low":800,"close":894,"change":218,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-28",26.281,26.1,-0.34,3172600,{"date":898,"open":745,"high":562,"low":899,"close":553,"change":711,"percent_change":900,"volume":901,"transactions":9,"vwap":553},"2026-05-27",26.185,-0.3,3363700,{"date":903,"open":904,"high":905,"low":541,"close":429,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":429},"2026-05-26",26.21,26.32,0.14,0.54,1835800,{"date":910,"open":847,"high":745,"low":911,"close":401,"change":836,"percent_change":332,"volume":912,"transactions":9,"vwap":401},"2026-05-22",25.955,2040600,{"date":914,"open":915,"high":419,"low":916,"close":409,"change":836,"percent_change":332,"volume":917,"transactions":9,"vwap":409},"2026-05-21",25.97,25.785,1158200,{"date":919,"open":920,"high":811,"low":921,"close":811,"change":142,"percent_change":922,"volume":923,"transactions":9,"vwap":811},"2026-05-20",25.77,25.73,1.24,1543800,{"date":925,"open":926,"high":927,"low":928,"close":921,"change":453,"percent_change":771,"volume":929,"transactions":9,"vwap":921},"2026-05-19",25.64,25.805,25.53,2784600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":142,"percent_change":766,"volume":935,"transactions":9,"vwap":934},"2026-05-18",25.41,25.67,25.65,2243800,{"date":937,"open":938,"high":939,"low":940,"close":320,"change":554,"percent_change":941,"volume":942,"transactions":9,"vwap":320},"2026-05-15",25.66,25.685,25.305,-1.55,2928600,{"date":944,"open":861,"high":389,"low":391,"close":921,"change":238,"percent_change":197,"volume":945,"transactions":9,"vwap":921},"2026-05-14",3618900,{"date":947,"open":349,"high":368,"low":948,"close":849,"change":281,"percent_change":949,"volume":950,"transactions":9,"vwap":849},"2026-05-13",25.69,-0.81,3268800,{"date":952,"open":400,"high":953,"low":805,"close":533,"change":836,"percent_change":332,"volume":954,"transactions":9,"vwap":533},"2026-05-12",26.055,2912000,{"date":956,"open":888,"high":957,"low":958,"close":915,"change":112,"percent_change":228,"volume":959,"transactions":9,"vwap":915},"2026-05-11",26.155,25.9,3575800,{"date":961,"open":861,"high":409,"low":861,"close":378,"change":962,"percent_change":152,"volume":963,"transactions":9,"vwap":378},"2026-05-08",0.09,3065700,{"date":965,"open":966,"high":967,"low":848,"close":368,"change":421,"percent_change":968,"volume":969,"transactions":9,"vwap":368},"2026-05-07",25.94,26.040001,-0.54,3130000,{"date":971,"open":348,"high":972,"low":348,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-06",26.119,26.030001,0.34,1.32,3112900,{"date":978,"open":339,"high":979,"low":980,"close":948,"change":453,"percent_change":771,"volume":981,"transactions":9,"vwap":948},"2026-05-05",25.76,25.515,2673000,{"date":983,"open":948,"high":380,"low":984,"close":299,"change":985,"percent_change":442,"volume":986,"transactions":9,"vwap":299},"2026-05-04",25.505,-0.155,2486000,{"date":988,"open":989,"high":989,"low":933,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-01",25.88,25.765,-0.045,-0.17,2216900,{"date":995,"open":288,"high":348,"low":288,"close":805,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":805},"2026-04-30",0.42,1.65,2877500,{"date":1000,"open":868,"high":318,"low":1001,"close":1002,"change":992,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",25.3,25.39,-0.67,2560000,{"date":1006,"open":330,"high":1007,"low":1008,"close":1009,"change":535,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-28",25.565,25.22,25.56,1.03,2841700,{"date":1013,"open":288,"high":980,"low":269,"close":1001,"change":1014,"percent_change":640,"volume":1015,"transactions":9,"vwap":1001},"2026-04-27",-0.13,1692900,{"date":1017,"open":876,"high":1018,"low":932,"close":321,"change":238,"percent_change":197,"volume":1019,"transactions":9,"vwap":321},"2026-04-24",25.605,1437400,{"date":1021,"open":1022,"high":984,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",25.24,25.5,0.335,1.33,1537300,{"date":1028,"open":1023,"high":299,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-22",25.059999,25.165,-0.265,-1.04,1543000,{"date":1035,"open":392,"high":349,"low":1036,"close":321,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":321},"2026-04-21",25.415,-0.435,-1.68,1176800,{"date":1041,"open":921,"high":1042,"low":948,"close":1043,"change":693,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-20",25.875,25.865,0.27,987100,{"date":1047,"open":309,"high":370,"low":868,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-17",25.795,0.395,1.56,1825000,{"date":1053,"open":1008,"high":882,"low":1008,"close":298,"change":855,"percent_change":1054,"volume":1055,"transactions":9,"vwap":298},"2026-04-16",0.83,487100,{"date":1057,"open":266,"high":1058,"low":1059,"close":1058,"change":362,"percent_change":362,"volume":1060,"transactions":9,"vwap":1058},"2026-04-15",25.19,25.02,606100,{"date":1062,"open":1063,"high":310,"low":1064,"close":1058,"change":122,"percent_change":45,"volume":1065,"transactions":9,"vwap":1058},"2026-04-14",24.92,24.835,1041700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":484,"percent_change":270,"volume":1072,"transactions":9,"vwap":1071},"2026-04-13",24.8,24.945,24.695,24.94,739200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":453,"percent_change":142,"volume":1079,"transactions":9,"vwap":1078},"2026-04-10",24.81,24.98,24.79,24.89,2011000,{"date":1081,"open":227,"high":1082,"low":1083,"close":1075,"change":792,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-04-09",25.01,24.48,0.94,723900,{"date":1087,"open":1083,"high":1088,"low":1089,"close":1090,"change":147,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-08",24.61,24.42,24.58,1.57,1823000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":453,"percent_change":765,"volume":1099,"transactions":9,"vwap":1098},"2026-04-07",24.07,24.27,24,24.2,2239600,{"date":1101,"open":1102,"high":1098,"low":1103,"close":1104,"change":452,"percent_change":453,"volume":1105,"transactions":9,"vwap":1104},"2026-04-06",24.02,23.96,24.12,1416900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-02",23.73,24.125,23.615,24.1,0.36,1.52,3994400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":962,"percent_change":147,"volume":1121,"transactions":9,"vwap":1120},"2026-04-01",23.66,23.835,23.645,23.74,1851700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1112,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-31",23.53,23.82,23.38,23.65,1.55,4515800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":292,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-30",23.43,23.6,23.205,23.29,0.43,3165700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":573,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",23.35,23.46,23.155,23.19,-0.2,2291100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":362,"percent_change":362,"volume":1152,"transactions":9,"vwap":1151},"2026-03-26",23.32,23.555,23.26,23.39,2204500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1151,"change":474,"percent_change":1014,"volume":1158,"transactions":9,"vwap":1151},"2026-03-25",23.57,23.578,23.305,2872600,{"date":1160,"open":1161,"high":1127,"low":1126,"close":1162,"change":1163,"percent_change":342,"volume":1164,"transactions":9,"vwap":1162},"2026-03-24",23.45,23.42,-0.175,2598500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",23.79,23.92,23.595,0.135,0.58,2888800,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1141,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1141},"2026-03-20",24.24,23.37,-0.785,-3.24,4944900,{"date":1181,"open":1175,"high":1182,"low":1111,"close":1183,"change":1184,"percent_change":248,"volume":1185,"transactions":9,"vwap":1183},"2026-03-19",24.365,24.245,-0.075,2529000,{"date":1187,"open":216,"high":216,"low":1188,"close":1189,"change":1190,"percent_change":260,"volume":1191,"transactions":9,"vwap":1189},"2026-03-18",24.31,24.32,-0.35,1829100,{"date":1193,"open":1068,"high":1194,"low":235,"close":1195,"change":107,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-17",24.87,24.67,0.24,2793400,{"date":1199,"open":1090,"high":1068,"low":1090,"close":1088,"change":463,"percent_change":159,"volume":1200,"transactions":9,"vwap":1088},"2026-03-16",1694200,{"date":1202,"open":195,"high":1203,"low":1204,"close":207,"change":835,"percent_change":836,"volume":1205,"transactions":9,"vwap":207},"2026-03-13",24.75,24.385,605200,{"date":1207,"open":1089,"high":1208,"low":226,"close":1089,"change":1014,"percent_change":422,"volume":1209,"transactions":9,"vwap":1089},"2026-03-12",24.595,654800,{"date":1211,"open":1212,"high":1212,"low":1083,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-11",24.72,24.55,-0.255,-1.03,1444100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":107,"volume":1224,"transactions":9,"vwap":1222},"2026-03-10",24.74,25.030001,24.65,24.805,0.015,1180800,{"date":1226,"open":205,"high":1227,"low":1183,"close":1077,"change":452,"percent_change":453,"volume":1228,"transactions":9,"vwap":1077},"2026-03-09",24.88,1369600,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-06",24.86,24.635,24.77,-0.25,-1,2287100,{"date":1238,"open":1239,"high":1239,"low":1075,"close":1059,"change":1234,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1059},"2026-03-05",25.08,-0.99,919200,{"date":1243,"open":266,"high":1244,"low":255,"close":269,"change":1245,"percent_change":535,"volume":1246,"transactions":9,"vwap":269},"2026-03-04",25.285,0.065,875600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-03",24.97,25.295,24.78,25.205,-0.165,-0.65,1513300,{"date":1257,"open":1258,"high":868,"low":279,"close":289,"change":962,"percent_change":1112,"volume":1259,"transactions":9,"vwap":289},"2026-03-02",25.17,905400,{"date":1261,"open":277,"high":330,"low":277,"close":291,"change":1245,"percent_change":535,"volume":1262,"transactions":9,"vwap":291},"2026-02-27",1033200,{"date":1264,"open":266,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1171,"volume":1269,"transactions":9,"vwap":1267},"2026-02-26",25.255,25.086,25.215,0.145,1762200,{"date":1271,"open":1272,"high":1058,"low":1069,"close":280,"change":228,"percent_change":229,"volume":1273,"transactions":9,"vwap":280},"2026-02-25",25.1,1685100,{"date":1275,"open":1276,"high":266,"low":1249,"close":1277,"change":836,"percent_change":382,"volume":1278,"transactions":9,"vwap":1277},"2026-02-24",25.040001,25.11,1275200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":280,"change":693,"percent_change":877,"volume":1284,"transactions":9,"vwap":280},"2026-02-23",24.99,25.235,24.975,2303300,{"date":1286,"open":1287,"high":65,"low":1288,"close":65,"change":270,"percent_change":856,"volume":1289,"transactions":9,"vwap":65},"2026-02-20",24.82,24.775,1822500,{"date":1291,"open":1077,"high":255,"low":1292,"close":1068,"change":112,"percent_change":228,"volume":1293,"transactions":9,"vwap":1068},"2026-02-19",24.69,551600,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1075,"change":780,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1075},"2026-02-18",25.15,24.765,-1.63,2214900,{"date":1301,"open":1029,"high":1302,"low":1071,"close":1008,"change":535,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1008},"2026-02-17",25.245,1.04,1086000,{"date":1306,"open":1292,"high":1307,"low":1308,"close":255,"change":974,"percent_change":1309,"volume":1310,"transactions":9,"vwap":255},"2026-02-13",25.055,24.655,1.38,2315100,{"date":1312,"open":1068,"high":280,"low":216,"close":216,"change":693,"percent_change":1313,"volume":1314,"transactions":9,"vwap":216},"2026-02-12",0.29,1722700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1213,"change":693,"percent_change":1313,"volume":1320,"transactions":9,"vwap":1213},"2026-02-11",24.52,24.68,24.465,2239100,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1083,"change":974,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1083},"2026-02-10",24.18,24.545,1.41,2421500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":962,"percent_change":631,"volume":1333,"transactions":9,"vwap":1332},"2026-02-09",24.030001,24.158,23.885,24.14,1583100,{"date":1335,"open":1336,"high":1337,"low":1125,"close":1338,"change":152,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-06",23.89,24.084999,24.049999,1.48,1072500,{"date":1342,"open":1343,"high":1167,"low":1344,"close":1345,"change":112,"percent_change":228,"volume":1346,"transactions":9,"vwap":1345},"2026-02-05",23.59,23.515,23.7,824400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1112,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-04",23.48,23.83,23.44,23.71,1.54,1779500,{"date":1356,"open":1357,"high":1151,"low":1358,"close":1140,"change":962,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1140},"2026-02-03",23.23,23.145,0.39,3968000,{"date":1362,"open":1363,"high":1364,"low":1150,"close":1150,"change":352,"percent_change":198,"volume":1365,"transactions":9,"vwap":1150},"2026-02-02",23.52,23.605,2537800,{"date":1367,"open":1126,"high":1363,"low":1368,"close":1363,"change":453,"percent_change":974,"volume":1369,"transactions":9,"vwap":1363},"2026-01-30",23.215,2394500,{"date":1371,"open":1143,"high":1372,"low":1373,"close":1351,"change":631,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1351},"2026-01-29",23.485,23.11,1.6,2571700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":239,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-28",23.34,23.41,23.02,23.07,-1.2,1780000,{"date":1385,"open":1140,"high":1126,"low":1150,"close":1140,"change":452,"percent_change":962,"volume":1386,"transactions":9,"vwap":1140},"2026-01-27",1946000,{"date":1388,"open":1161,"high":1389,"low":1390,"close":1391,"change":311,"percent_change":352,"volume":1392,"transactions":9,"vwap":1391},"2026-01-26",23.51,23.3,23.33,2073100,{"date":1394,"open":1395,"high":1132,"low":1396,"close":1151,"change":693,"percent_change":517,"volume":1397,"transactions":9,"vwap":1151},"2026-01-23",23.28,23.21,2235200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1148,"change":197,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1148},"2026-01-22",23.61,23.675,23.301,-1.14,2257200,{"date":1406,"open":1407,"high":1345,"low":1162,"close":1343,"change":484,"percent_change":855,"volume":1408,"transactions":9,"vwap":1343},"2026-01-21",23.67,2153200,{"date":1410,"open":1411,"high":1412,"low":1363,"close":1413,"change":554,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-20",23.76,23.81,23.54,-1.67,1367000,{"date":1417,"open":1343,"high":1418,"low":1419,"close":1420,"change":1313,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-16",23.975,23.58,23.94,1.23,1519000,{"date":1424,"open":1400,"high":1425,"low":1426,"close":1127,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1127},"2026-01-15",23.775,23.55,0.13,0.55,1919500,{"date":1431,"open":1378,"high":1363,"low":1432,"close":1363,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1363},"2026-01-14",23.315,0.205,0.88,1321600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1432,"change":1268,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1432},"2026-01-13",23.2,23.335,22.99,0.63,1266000,{"date":1444,"open":1445,"high":1390,"low":1446,"close":1447,"change":836,"percent_change":492,"volume":1448,"transactions":9,"vwap":1447},"2026-01-12",23.18,23.12,23.17,497500,{"date":1450,"open":1451,"high":1150,"low":1451,"close":1452,"change":452,"percent_change":962,"volume":1453,"transactions":9,"vwap":1452},"2026-01-09",23.1,23.13,663800,{"date":1455,"open":1456,"high":1143,"low":1456,"close":1373,"change":270,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1373},"2026-01-08",22.84,0.87,678500,{"date":1460,"open":1396,"high":1461,"low":1462,"close":1462,"change":302,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-07",23.25,22.91,-0.82,698500,{"date":1466,"open":1456,"high":1142,"low":1456,"close":1451,"change":463,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1451},"2026-01-06",0.79,719900,{"date":1470,"open":1462,"high":1380,"low":1471,"close":1472,"change":710,"percent_change":218,"volume":1473,"transactions":9,"vwap":1472},"2026-01-05",22.715,22.92,818500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":492,"volume":1481,"transactions":9,"vwap":1479},"2026-01-02",22.9,23.021,22.73,22.94,0.039,579800,{"date":1483,"open":1451,"high":1451,"low":1476,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-31",22.901,-0.184,-0.8,655900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":270,"volume":1495,"transactions":9,"vwap":1493},"2025-12-30",23.08,23.109,23.0049992,23.084999,0.045,508100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":693,"percent_change":517,"volume":1502,"transactions":9,"vwap":1501},"2025-12-29",23.059999,23.09,22.975,23.040001,493500,{"date":1504,"open":1505,"high":1440,"low":1506,"close":1507,"change":835,"percent_change":836,"volume":1508,"transactions":9,"vwap":1507},"2025-12-26",22.89,22.872,22.97,353700,{"date":1510,"open":1511,"high":1440,"low":1511,"close":1512,"change":382,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-24",22.82,22.96,0.7,298300,{"date":1516,"open":1456,"high":1456,"low":1517,"close":1518,"change":1519,"percent_change":393,"volume":1520,"transactions":9,"vwap":1518},"2025-12-23",22.72,22.8,-0.025,602900,{"date":1522,"open":1523,"high":1524,"low":26,"close":1525,"change":1526,"percent_change":23,"volume":1527,"transactions":9,"vwap":1525},"2025-12-22",22.67,22.86,22.825,0.105,643800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1517,"change":500,"percent_change":666,"volume":1533,"transactions":9,"vwap":1517},"2025-12-19",22.76,22.869,22.71,771400,{"date":1535,"open":1373,"high":1373,"low":1536,"close":1511,"change":1014,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1511},"2025-12-18",22.805,-0.57,1127600,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-17",22.83,23.039,22.95,0.115,0.5,692600,{"date":1548,"open":1498,"high":1549,"low":1550,"close":1551,"change":442,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-16",23.094999,22.81,22.835,-2.56,716000,{"date":1555,"open":1379,"high":1556,"low":1557,"close":1558,"change":1268,"percent_change":383,"volume":1559,"transactions":9,"vwap":1558},"2025-12-15",23.445,23.265,23.435,542500,{"date":1561,"open":1151,"high":1562,"low":1563,"close":1135,"change":1564,"percent_change":710,"volume":1565,"transactions":9,"vwap":1135},"2025-12-12",23.49,23.225,-0.005,720700,{"date":1567,"open":1395,"high":1568,"low":1569,"close":1570,"change":453,"percent_change":974,"volume":1571,"transactions":9,"vwap":1570},"2025-12-11",23.4,23.22,23.295,726500,{"date":1573,"open":1143,"high":1176,"low":1143,"close":1368,"change":1245,"percent_change":877,"volume":1574,"transactions":9,"vwap":1368},"2025-12-10",747500,{"date":1576,"open":1577,"high":1349,"low":1578,"close":1579,"change":393,"percent_change":322,"volume":1580,"transactions":9,"vwap":1579},"2025-12-09",23.36,23.135,23.15,959600,{"date":1582,"open":1379,"high":1161,"low":1583,"close":1150,"change":985,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1150},"2025-12-08",23.24,-0.66,1022200,{"date":1587,"open":1379,"high":1363,"low":1126,"close":1588,"change":1519,"percent_change":393,"volume":1589,"transactions":9,"vwap":1588},"2025-12-05",23.415,691600,{"date":1591,"open":1161,"high":1133,"low":1592,"close":1351,"change":311,"percent_change":352,"volume":1593,"transactions":9,"vwap":1351},"2025-12-04",23.412,802100,{"date":1595,"open":1141,"high":1596,"low":1151,"close":1597,"change":452,"percent_change":962,"volume":1598,"transactions":9,"vwap":1597},"2025-12-03",23.575,23.5,632900,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1349,"change":238,"percent_change":900,"volume":1603,"transactions":9,"vwap":1349},"2025-12-02",23.63,23.396,771900,{"date":1605,"open":1601,"high":1606,"low":1124,"close":1426,"change":352,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1426},"2025-12-01",23.68,-1.09,524100,{"date":1610,"open":1352,"high":1611,"low":1345,"close":1412,"change":962,"percent_change":147,"volume":1612,"transactions":9,"vwap":1412},"2025-11-28",23.88,298100,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":209,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-26",23.56,23.855,23.72,0.51,459800,{"date":1621,"open":1389,"high":1108,"low":1389,"close":1133,"change":382,"percent_change":464,"volume":1622,"transactions":9,"vwap":1133},"2025-11-25",708000,{"date":1624,"open":1141,"high":1625,"low":1557,"close":1351,"change":208,"percent_change":1427,"volume":1626,"transactions":9,"vwap":1351},"2025-11-24",23.465,1016100,{"date":1628,"open":1447,"high":1562,"low":1579,"close":1379,"change":771,"percent_change":82,"volume":1629,"transactions":9,"vwap":1379},"2025-11-21",1702000,{"date":1631,"open":1140,"high":1162,"low":1499,"close":1451,"change":711,"percent_change":1190,"volume":1632,"transactions":9,"vwap":1451},"2025-11-20",870000,{"date":1634,"open":1151,"high":1379,"low":1373,"close":1445,"change":1144,"percent_change":573,"volume":1635,"transactions":9,"vwap":1445},"2025-11-19",803800,{"date":1637,"open":1150,"high":1132,"low":1569,"close":1126,"change":209,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1126},"2025-11-18",0.52,904900,{"date":1641,"open":1389,"high":1389,"low":1134,"close":1150,"change":992,"percent_change":411,"volume":1642,"transactions":9,"vwap":1150},"2025-11-17",787800,{"date":1644,"open":1151,"high":1141,"low":1645,"close":1132,"change":962,"percent_change":1359,"volume":1646,"transactions":9,"vwap":1132},"2025-11-14",23.275,520200,{"date":1648,"open":1155,"high":1364,"low":1649,"close":1378,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1378},"2025-11-13",23.31,-0.29,-1.23,682800,{"date":1654,"open":1120,"high":1655,"low":1110,"close":1601,"change":1144,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1601},"2025-11-12",23.8,-0.84,505400,{"date":1659,"open":1660,"high":1661,"low":1407,"close":1350,"change":535,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1350},"2025-11-11",23.69,23.84,1.1,495100,{"date":1665,"open":1133,"high":1666,"low":1161,"close":1155,"change":1667,"percent_change":431,"volume":1668,"transactions":9,"vwap":1155},"2025-11-10",23.678,-0.055,699900,{"date":1670,"open":1390,"high":1671,"low":1390,"close":1671,"change":147,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-07",23.625,1.63,621200,{"date":1675,"open":1135,"high":1151,"low":1676,"close":1677,"change":1678,"percent_change":883,"volume":1679,"transactions":9,"vwap":1677},"2025-11-06",23.235,23.245,-0.105,711400,{"date":1681,"open":1379,"high":1588,"low":1357,"close":1140,"change":208,"percent_change":1427,"volume":1682,"transactions":9,"vwap":1140},"2025-11-05",539200,{"date":1684,"open":1150,"high":1685,"low":1686,"close":1148,"change":836,"percent_change":492,"volume":1608,"transactions":9,"vwap":1148},"2025-11-04",23.355,23.195,{"date":1688,"open":1579,"high":1390,"low":1543,"close":1395,"change":362,"percent_change":362,"volume":1689,"transactions":9,"vwap":1395},"2025-11-03",763300,{"date":1691,"open":1446,"high":1176,"low":1380,"close":1395,"change":693,"percent_change":517,"volume":1692,"transactions":9,"vwap":1395},"2025-10-31",614800,{"date":1694,"open":1451,"high":1176,"low":1451,"close":1396,"change":962,"percent_change":1359,"volume":1695,"transactions":9,"vwap":1396},"2025-10-30",711700,{"date":1697,"open":1597,"high":1343,"low":1501,"close":1446,"change":422,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1446},"2025-10-29",-2.24,529600,{"date":1701,"open":1702,"high":1702,"low":1119,"close":1127,"change":640,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1127},"2025-10-28",24.040001,-2.11,746500,{"date":1706,"open":1111,"high":1707,"low":1097,"close":196,"change":693,"percent_change":1313,"volume":1708,"transactions":9,"vwap":196},"2025-10-27",24.17,439600,{"date":1710,"open":1707,"high":1711,"low":1712,"close":1712,"change":693,"percent_change":1313,"volume":1713,"transactions":9,"vwap":1712},"2025-10-24",24.23,24.09,348900,{"date":1715,"open":1716,"high":1717,"low":1661,"close":1102,"change":238,"percent_change":1650,"volume":1718,"transactions":9,"vwap":1102},"2025-10-23",24.13,24.145,483900,{"date":1720,"open":1329,"high":1104,"low":1721,"close":1712,"change":209,"percent_change":1545,"volume":1722,"transactions":9,"vwap":1712},"2025-10-22",23.95,427700,{"date":1724,"open":1095,"high":1332,"low":1721,"close":1725,"change":500,"percent_change":394,"volume":1726,"transactions":9,"vwap":1725},"2025-10-21",23.97,360400,{"date":1728,"open":1729,"high":1712,"low":1730,"close":1095,"change":1433,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1095},"2025-10-20",23.98,23.9,0.86,265200,{"date":1734,"open":1617,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":493,"volume":1739,"transactions":9,"vwap":1737},"2025-10-17",23.895,23.62,23.865,0.155,411500,{"date":1741,"open":1655,"high":1730,"low":1742,"close":1352,"change":711,"percent_change":895,"volume":1743,"transactions":9,"vwap":1352},"2025-10-16",23.64,461500,{"date":1745,"open":1413,"high":1746,"low":1413,"close":1167,"change":152,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1167},"2025-10-15",23.85,1.49,290300,{"date":1750,"open":1447,"high":1625,"low":1447,"close":1351,"change":1751,"percent_change":830,"volume":1752,"transactions":9,"vwap":1351},"2025-10-14",0.22,271200,{"date":1754,"open":1446,"high":1755,"low":1756,"close":1569,"change":332,"percent_change":493,"volume":1757,"transactions":9,"vwap":1569},"2025-10-13",23.236,23.049999,177700,{"date":1759,"open":1176,"high":1132,"low":1498,"close":1381,"change":239,"percent_change":1382,"volume":1760,"transactions":9,"vwap":1381},"2025-10-10",522300,{"date":1762,"open":1597,"high":1763,"low":1764,"close":1140,"change":188,"percent_change":640,"volume":1765,"transactions":9,"vwap":1140},"2025-10-09",23.505,23.27,433500,{"date":1767,"open":1389,"high":1426,"low":1379,"close":1768,"change":218,"percent_change":501,"volume":1769,"transactions":9,"vwap":1768},"2025-10-08",23.47,340700,{"date":1771,"open":1660,"high":1660,"low":1768,"close":1615,"change":711,"percent_change":895,"volume":1772,"transactions":9,"vwap":1615},"2025-10-07",375400,{"date":1774,"open":1350,"high":1350,"low":1601,"close":1742,"change":1144,"percent_change":1656,"volume":1775,"transactions":9,"vwap":1742},"2025-10-06",219900,{"date":1777,"open":1412,"high":1702,"low":1412,"close":1661,"change":693,"percent_change":1313,"volume":1778,"transactions":9,"vwap":1661},"2025-10-03",337900,{"date":1780,"open":1125,"high":1350,"low":1601,"close":1781,"change":188,"percent_change":189,"volume":1782,"transactions":9,"vwap":1781},"2025-10-02",23.77,421900,{"date":1784,"open":1661,"high":1725,"low":1785,"close":1336,"change":836,"percent_change":492,"volume":1786,"transactions":9,"vwap":1336},"2025-10-01",23.807,599600,{"date":1788,"open":1617,"high":1616,"low":1117,"close":1746,"change":906,"percent_change":333,"volume":1789,"transactions":9,"vwap":1746},"2025-09-30",451000,{"date":1791,"open":1411,"high":1411,"low":1133,"close":1352,"change":835,"percent_change":836,"volume":1792,"transactions":9,"vwap":1352},"2025-09-29",537500,{"date":1794,"open":1124,"high":1795,"low":1124,"close":1345,"change":1751,"percent_change":1084,"volume":1796,"transactions":9,"vwap":1345},"2025-09-26",23.745,927000,{"date":1798,"open":1426,"high":1742,"low":1799,"close":1349,"change":311,"percent_change":1234,"volume":1800,"transactions":9,"vwap":1349},"2025-09-25",23.475,387600,{"date":1802,"open":1352,"high":1803,"low":1413,"close":1413,"change":281,"percent_change":544,"volume":1804,"transactions":9,"vwap":1413},"2025-09-24",23.75,708700,{"date":1806,"open":1742,"high":1655,"low":1807,"close":1803,"change":452,"percent_change":453,"volume":1808,"transactions":9,"vwap":1803},"2025-09-23",23.633,259000,{"date":1810,"open":1660,"high":1811,"low":1615,"close":1108,"change":484,"percent_change":855,"volume":1812,"transactions":9,"vwap":1108},"2025-09-22",23.78,395800,{"date":1814,"open":1661,"high":187,"low":1606,"close":1606,"change":393,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1606},"2025-09-19",-0.46,520100,{"date":1818,"open":1811,"high":1336,"low":1352,"close":1167,"change":208,"percent_change":1427,"volume":1819,"transactions":9,"vwap":1167},"2025-09-18",518100,{"date":1821,"open":1336,"high":1716,"low":1822,"close":1411,"change":311,"percent_change":1234,"volume":1823,"transactions":9,"vwap":1411},"2025-09-17",23.744,981800,{"date":1825,"open":1103,"high":1729,"low":1826,"close":1125,"change":393,"percent_change":1815,"volume":1827,"transactions":9,"vwap":1125},"2025-09-16",23.755,609200,{"date":1829,"open":1712,"high":1830,"low":1831,"close":1832,"change":218,"percent_change":219,"volume":1833,"transactions":9,"vwap":1832},"2025-09-15",24.107,23.86,23.93,575500,{"date":1835,"open":1338,"high":1109,"low":1729,"close":1102,"change":711,"percent_change":850,"volume":1836,"transactions":9,"vwap":1102},"2025-09-12",611800,{"date":1838,"open":1781,"high":1716,"low":1826,"close":1111,"change":147,"percent_change":1374,"volume":1839,"transactions":9,"vwap":1111},"2025-09-11",494000,{"date":1841,"open":1803,"high":187,"low":1660,"close":1617,"change":710,"percent_change":711,"volume":1842,"transactions":9,"vwap":1617},"2025-09-10",793000,{"date":1844,"open":1352,"high":1120,"low":1601,"close":1120,"change":710,"percent_change":711,"volume":1845,"transactions":9,"vwap":1120},"2025-09-09",608900,{"date":1847,"open":1345,"high":1811,"low":1419,"close":1411,"change":371,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1411},"2025-09-08",-0.63,621900,{"date":1851,"open":1655,"high":1852,"low":1811,"close":1853,"change":1196,"percent_change":102,"volume":1854,"transactions":9,"vwap":1853},"2025-09-05",24.0049992,23.91,417400,{"date":1856,"open":1426,"high":1108,"low":1161,"close":1407,"change":906,"percent_change":333,"volume":1857,"transactions":9,"vwap":1407},"2025-09-04",322300,{"date":1859,"open":1768,"high":1155,"low":1351,"close":1124,"change":484,"percent_change":855,"volume":1860,"transactions":9,"vwap":1124},"2025-09-03",373800,{"date":1862,"open":1345,"high":1352,"low":1588,"close":1349,"change":554,"percent_change":1038,"volume":1863,"transactions":9,"vwap":1349},"2025-09-02",520500,{"date":1865,"open":1108,"high":1336,"low":1108,"close":1611,"change":906,"percent_change":333,"volume":1866,"transactions":9,"vwap":1611},"2025-08-29",341300,{"date":1868,"open":1350,"high":1350,"low":1133,"close":1120,"change":311,"percent_change":1234,"volume":1869,"transactions":9,"vwap":1120},"2025-08-28",307900,{"date":1871,"open":1117,"high":1831,"low":1117,"close":1655,"change":485,"percent_change":271,"volume":1872,"transactions":9,"vwap":1655},"2025-08-27",403100,{"date":1874,"open":1742,"high":1108,"low":1149,"close":1400,"change":1875,"percent_change":281,"volume":1876,"transactions":9,"vwap":1400},"2025-08-26",-0.05,642100,{"date":1878,"open":1781,"high":1661,"low":1601,"close":1117,"change":371,"percent_change":1848,"volume":1879,"transactions":9,"vwap":1117},"2025-08-25",413800,{"date":1881,"open":1426,"high":1882,"low":1883,"close":1412,"change":1359,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1412},"2025-08-22",23.951,23.545,1.67,398800,{"date":1887,"open":1151,"high":1363,"low":1148,"close":1162,"change":218,"percent_change":501,"volume":1888,"transactions":9,"vwap":1162},"2025-08-21",304700,{"date":1890,"open":1389,"high":1891,"low":1892,"close":1389,"change":962,"percent_change":147,"volume":1893,"transactions":9,"vwap":1389},"2025-08-20",23.695,23.436,349800,{"date":1895,"open":1451,"high":1162,"low":1451,"close":1162,"change":996,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1162},"2025-08-19",1.83,668400,{"date":1899,"open":1396,"high":1357,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-18",22.993,23,-0.18,-0.78,312600,{"date":1906,"open":1452,"high":1461,"low":1756,"close":1445,"change":22,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1445},"2025-08-15",0.48,500200,{"date":1910,"open":1452,"high":1452,"low":1462,"close":1381,"change":992,"percent_change":411,"volume":1911,"transactions":9,"vwap":1381},"2025-08-14",609700,{"date":1913,"open":1499,"high":1645,"low":1380,"close":1583,"change":270,"percent_change":1457,"volume":1914,"transactions":9,"vwap":1583},"2025-08-13",530100,{"date":1916,"open":1917,"high":1498,"low":1550,"close":1501,"change":906,"percent_change":701,"volume":1918,"transactions":9,"vwap":1501},"2025-08-12",22.98,540300,{"date":1920,"open":1440,"high":1501,"low":1505,"close":1476,"change":421,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1476},"2025-08-11",-0.61,232600,{"date":1924,"open":1135,"high":1135,"low":1925,"close":1501,"change":302,"percent_change":1463,"volume":1926,"transactions":9,"vwap":1501},"2025-08-08",22.987,304900,{"date":1928,"open":1583,"high":1557,"low":1381,"close":1357,"change":1929,"percent_change":142,"volume":1930,"transactions":9,"vwap":1357},"2025-08-07",0.073,445000,{"date":1932,"open":1568,"high":1568,"low":1579,"close":1933,"change":1934,"percent_change":1903,"volume":1935,"transactions":9,"vwap":1933},"2025-08-06",23.157,-0.183,418600,{"date":1937,"open":1764,"high":1151,"low":1579,"close":1378,"change":693,"percent_change":517,"volume":1938,"transactions":9,"vwap":1378},"2025-08-05",394300,{"date":1940,"open":1941,"high":1391,"low":1446,"close":1764,"change":270,"percent_change":1457,"volume":1942,"transactions":9,"vwap":1764},"2025-08-04",23.14,252400,{"date":1944,"open":1461,"high":1135,"low":1476,"close":1381,"change":1875,"percent_change":760,"volume":1945,"transactions":9,"vwap":1381},"2025-08-01",543000,{"date":1947,"open":1378,"high":1948,"low":1490,"close":1446,"change":219,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1446},"2025-07-31",23.459,-1.58,607800,{"date":1952,"open":1350,"high":187,"low":1148,"close":1562,"change":219,"percent_change":941,"volume":1953,"transactions":9,"vwap":1562},"2025-07-30",518800,{"date":1955,"open":1742,"high":1611,"low":1141,"close":1831,"change":974,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1831},"2025-07-29",1.45,506300,{"date":1959,"open":1336,"high":1336,"low":1363,"close":1363,"change":666,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1363},"2025-07-28",-1.84,394600,{"date":1963,"open":1102,"high":1102,"low":1964,"close":1103,"change":474,"percent_change":1014,"volume":1965,"transactions":9,"vwap":1103},"2025-07-25",23.715,360500,{"date":1967,"open":1968,"high":1111,"low":1969,"close":1970,"change":218,"percent_change":219,"volume":1971,"transactions":9,"vwap":1970},"2025-07-24",24.059999,23.985,23.99,356000,{"date":1973,"open":1111,"high":1716,"low":1974,"close":1975,"change":362,"percent_change":362,"volume":1976,"transactions":9,"vwap":1975},"2025-07-23",23.983,24.08,762700,{"date":1978,"open":1345,"high":1111,"low":1345,"close":1975,"change":996,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1975},"2025-07-22",1.78,574300,{"date":1982,"open":1345,"high":1412,"low":1601,"close":1117,"change":484,"percent_change":855,"volume":1983,"transactions":9,"vwap":1117},"2025-07-21",384000,{"date":1985,"open":1133,"high":1606,"low":1389,"close":1400,"change":453,"percent_change":974,"volume":1986,"transactions":9,"vwap":1400},"2025-07-18",493100,{"date":1988,"open":1155,"high":1127,"low":1351,"close":1124,"change":238,"percent_change":900,"volume":1989,"transactions":9,"vwap":1124},"2025-07-17",478000,{"date":1991,"open":1413,"high":1127,"low":1151,"close":1133,"change":1196,"percent_change":1010,"volume":1992,"transactions":9,"vwap":1133},"2025-07-16",478800,{"date":1994,"open":1117,"high":1660,"low":1391,"close":1577,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1577},"2025-07-15",-0.32,-1.35,464500,{"date":1999,"open":1597,"high":1345,"low":1597,"close":1606,"change":382,"percent_change":464,"volume":2000,"transactions":9,"vwap":1606},"2025-07-14",460200,{"date":2002,"open":1568,"high":1133,"low":1395,"close":1363,"change":228,"percent_change":992,"volume":2003,"transactions":9,"vwap":1363},"2025-07-11",717100,{"date":2005,"open":1379,"high":1345,"low":1176,"close":1615,"change":906,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1615},"2025-07-10",0.6,566000,{"date":2009,"open":1389,"high":1389,"low":1378,"close":1162,"change":112,"percent_change":228,"volume":2010,"transactions":9,"vwap":1162},"2025-07-09",382200,{"date":2012,"open":1379,"high":1426,"low":1140,"close":1132,"change":474,"percent_change":1014,"volume":2013,"transactions":9,"vwap":1132},"2025-07-08",484800,{"date":2015,"open":1606,"high":1108,"low":1140,"close":1141,"change":1144,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1141},"2025-07-07",-0.85,385800,{"date":2019,"open":1127,"high":2020,"low":1596,"close":1117,"change":452,"percent_change":453,"volume":2021,"transactions":9,"vwap":1117},"2025-07-03",23.767,490000,{"date":2023,"open":1155,"high":2024,"low":1141,"close":1742,"change":484,"percent_change":855,"volume":2025,"transactions":9,"vwap":1742},"2025-07-02",23.698,578900,{"date":2027,"open":1162,"high":1167,"low":1126,"close":1343,"change":1427,"percent_change":1428,"volume":2028,"transactions":9,"vwap":1343},"2025-07-01",609100,{"date":2030,"open":1378,"high":1141,"low":1490,"close":1141,"change":332,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1141},"2025-06-30",0.64,611100,{"date":2034,"open":1461,"high":1363,"low":1134,"close":1649,"change":962,"percent_change":1359,"volume":2035,"transactions":9,"vwap":1649},"2025-06-27",296000,{"date":2037,"open":1135,"high":1135,"low":2038,"close":1569,"change":238,"percent_change":900,"volume":2039,"transactions":9,"vwap":1569},"2025-06-26",22.915,485400,{"date":2041,"open":1167,"high":1167,"low":1461,"close":1135,"change":372,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1135},"2025-06-25",-2.43,542200,{"date":2045,"open":1611,"high":2046,"low":1660,"close":187,"change":311,"percent_change":1234,"volume":2047,"transactions":9,"vwap":187},"2025-06-24",23.955,356400,{"date":2049,"open":1407,"high":1725,"low":1742,"close":1832,"change":517,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1832},"2025-06-23",1.27,254600,{"date":2053,"open":1352,"high":1350,"low":1343,"close":1601,"change":474,"percent_change":1014,"volume":2054,"transactions":9,"vwap":1601},"2025-06-20",319100,{"date":2056,"open":1155,"high":2057,"low":1124,"close":1117,"change":453,"percent_change":974,"volume":2058,"transactions":9,"vwap":1117},"2025-06-18",23.805,457900,{"date":2060,"open":1400,"high":1345,"low":1349,"close":1419,"change":474,"percent_change":1014,"volume":2061,"transactions":9,"vwap":1419},"2025-06-17",553100,{"date":2063,"open":1660,"high":187,"low":2064,"close":1400,"change":208,"percent_change":1427,"volume":2065,"transactions":9,"vwap":1400},"2025-06-16",23.525,262900,{"date":2067,"open":1606,"high":1781,"low":1132,"close":1419,"change":760,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1419},"2025-06-13",-0.92,454700,{"date":2071,"open":1352,"high":1350,"low":1407,"close":1655,"change":453,"percent_change":974,"volume":2072,"transactions":9,"vwap":1655},"2025-06-12",388200,{"date":2074,"open":1730,"high":1729,"low":1736,"close":1617,"change":1014,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1617},"2025-06-11",-0.55,280900,{"date":2078,"open":1411,"high":1611,"low":1108,"close":1746,"change":492,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1746},"2025-06-10",0.72,331100,{"date":2082,"open":1601,"high":1661,"low":1597,"close":1606,"change":836,"percent_change":492,"volume":2083,"transactions":9,"vwap":1606},"2025-06-09",236700,{"date":2085,"open":1127,"high":1120,"low":2064,"close":1742,"change":22,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1742},"2025-06-06",0.47,192400,{"date":2089,"open":1601,"high":1742,"low":1132,"close":1124,"change":228,"percent_change":992,"volume":2090,"transactions":9,"vwap":1124},"2025-06-05",207200,{"date":2092,"open":1426,"high":2093,"low":1162,"close":1155,"change":835,"percent_change":836,"volume":2094,"transactions":9,"vwap":1155},"2025-06-04",23.665,355100,{"date":2096,"open":1419,"high":1364,"low":1126,"close":1615,"change":228,"percent_change":992,"volume":2097,"transactions":9,"vwap":1615},"2025-06-03",144500,{"date":2099,"open":1141,"high":2100,"low":1396,"close":1133,"change":362,"percent_change":362,"volume":2101,"transactions":9,"vwap":1133},"2025-06-02",23.635,268800,{"date":2103,"open":1389,"high":2104,"low":1176,"close":1133,"change":208,"percent_change":1427,"volume":2105,"transactions":9,"vwap":1133},"2025-05-30",23.644,259200,{"date":2107,"open":1126,"high":1407,"low":1378,"close":1155,"change":270,"percent_change":1731,"volume":2108,"transactions":9,"vwap":1155},"2025-05-29",204800,{"date":2110,"open":1140,"high":1176,"low":1396,"close":1176,"change":362,"percent_change":362,"volume":2111,"transactions":9,"vwap":1176},"2025-05-28",334500,{"date":2113,"open":1396,"high":1132,"low":2114,"close":1176,"change":147,"percent_change":997,"volume":2105,"transactions":9,"vwap":1176},"2025-05-27",23.089001,{"date":2116,"open":1462,"high":1756,"low":1456,"close":1440,"change":208,"percent_change":1427,"volume":2117,"transactions":9,"vwap":1440},"2025-05-23",148500,{"date":2119,"open":1498,"high":1549,"low":1518,"close":1512,"change":2120,"percent_change":372,"volume":2121,"transactions":9,"vwap":1512},"2025-05-22",-0.135,202900,{"date":2123,"open":1426,"high":1343,"low":1381,"close":1549,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1549},"2025-05-21",-0.595,-2.51,244300,{"date":2128,"open":1660,"high":2129,"low":1736,"close":1660,"change":393,"percent_change":1815,"volume":2130,"transactions":9,"vwap":1660},"2025-05-20",23.762,181400,{"date":2132,"open":1155,"high":1118,"low":1155,"close":1655,"change":835,"percent_change":836,"volume":2133,"transactions":9,"vwap":1655},"2025-05-19",132800,{"date":2135,"open":1562,"high":2136,"low":1349,"close":1167,"change":771,"percent_change":975,"volume":2137,"transactions":9,"vwap":1167},"2025-05-16",23.795,264600,{"date":2139,"open":1451,"high":2140,"low":1451,"close":1349,"change":862,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1349},"2025-05-15",23.495,1.91,201700,{"date":2144,"open":1396,"high":1396,"low":1543,"close":1501,"change":1234,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1501},"2025-05-14",-1.07,191200,{"date":2148,"open":1133,"high":2149,"low":1143,"close":1135,"change":239,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1135},"2025-05-13",23.604,-1.19,231900,{"date":2153,"open":1611,"high":1611,"low":1389,"close":1155,"change":452,"percent_change":453,"volume":2154,"transactions":9,"vwap":1155},"2025-05-12",215600,{"date":2156,"open":1140,"high":1133,"low":1140,"close":1426,"change":463,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1426},"2025-05-09",0.77,119300,{"date":2160,"open":1155,"high":1419,"low":1135,"close":1176,"change":393,"percent_change":322,"volume":2161,"transactions":9,"vwap":1176},"2025-05-08",181000,{"date":2163,"open":1615,"high":1407,"low":1351,"close":1349,"change":362,"percent_change":362,"volume":2164,"transactions":9,"vwap":1349},"2025-05-07",120600,{"date":2166,"open":1124,"high":1742,"low":1391,"close":1349,"change":421,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1349},"2025-05-06",-0.59,118900,{"date":2170,"open":1742,"high":1120,"low":1363,"close":1736,"change":311,"percent_change":1234,"volume":2171,"transactions":9,"vwap":1736},"2025-05-05",179300,{"date":2173,"open":1601,"high":1120,"low":2174,"close":1606,"change":1313,"percent_change":922,"volume":2175,"transactions":9,"vwap":1606},"2025-05-02",23.556,147900,{"date":2177,"open":1151,"high":1343,"low":1148,"close":1151,"change":962,"percent_change":1359,"volume":2178,"transactions":9,"vwap":1151},"2025-05-01",170500,{"date":2180,"open":1440,"high":1126,"low":2181,"close":1390,"change":332,"percent_change":493,"volume":2182,"transactions":9,"vwap":1390},"2025-04-30",22.88,160900,{"date":2184,"open":2185,"high":1150,"low":1479,"close":1579,"change":209,"percent_change":1638,"volume":2186,"transactions":9,"vwap":1579},"2025-04-29",23.01,226600,{"date":2188,"open":2189,"high":1499,"low":1511,"close":2190,"change":22,"percent_change":1907,"volume":2191,"transactions":9,"vwap":2190},"2025-04-28",22.93,23.030001,164900,{"date":2193,"open":1543,"high":1507,"low":1478,"close":1472,"change":362,"percent_change":362,"volume":2194,"transactions":9,"vwap":1472},"2025-04-25",198700,{"date":2196,"open":1462,"high":1381,"low":1518,"close":1472,"change":962,"percent_change":1359,"volume":2197,"transactions":9,"vwap":1472},"2025-04-24",139300,{"date":2199,"open":1445,"high":2200,"low":1478,"close":1541,"change":1875,"percent_change":760,"volume":2201,"transactions":9,"vwap":1541},"2025-04-23",23.285,153700,{"date":180,"open":2203,"high":1917,"low":176,"close":2181,"change":463,"percent_change":1467,"volume":2204,"transactions":9,"vwap":2181},22.7,134300]