{"ticker": "DAVA", "overview": {"name": "Dimensional Australian Value Trust - Active ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DAVA", "has_prices": true, "as_of": "2026-09-07", "last": 32.17, "prev_close": 32.09, "change": 0.0799999999999983, "change_pct": 0.002492988469928273, "session_volume": 9647.0, "vwap_5": 31.92250245765275, "vwap_20": 31.80213571541217, "vwap_60": 31.317314962978568, "vwap_250": 31.028945765057006, "high_52w": 33.36, "low_52w": 29.4, "avg_volume_20": 11096.75, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Issued Capital", "title": "Monthly Units Issued & Redeemed & Notional Derivative Use", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145592-2A1702649"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "Distribution Reinvestment Plan Issue Price", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145005-2A1702212"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "Estimated Tax Component", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144998-2A1702205"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Final Distribution Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142330-2A1700700"}, {"date": "2026-09-25", "form": "Distribution Announcement", "title": "Estimated Distributions Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140102-2A1699484"}], "performance": {"ticker": "DAVA", "has_prices": true, "summary": {"n": 2, "avg": -0.21308672704138243, "win_rate": 0.5, "best": 0.03398692810457513, "worst": -0.46016038218734, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 30.6, "return": 0.03398692810457513}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 58.61, "return": -0.46016038218734}]}, "price_series": [{"date": "2024-08-19", "close": 26.55, "volume": 54111.0}, {"date": "2024-08-20", "close": 26.6, "volume": 153.0}, {"date": "2024-08-21", "close": 26.48, "volume": 31888.0}, {"date": "2024-08-22", "close": 26.63, "volume": 20074.0}, {"date": "2024-08-23", "close": 26.5, "volume": 10037.0}, {"date": "2024-08-26", "close": 26.67, "volume": 2826.0}, {"date": "2024-08-28", "close": 26.69, "volume": 27.0}, {"date": "2024-08-29", "close": 26.7, "volume": 10000.0}, {"date": "2024-08-30", "close": 26.77, "volume": 2500.0}, {"date": "2024-09-02", "close": 26.85, "volume": 185.0}, {"date": "2024-09-09", "close": 26.34, "volume": 30000.0}, {"date": "2024-09-10", "close": 26.65, "volume": 10158.0}, {"date": "2024-09-11", "close": 26.44, "volume": 20000.0}, {"date": "2024-09-13", "close": 26.97, "volume": 10000.0}, {"date": "2024-09-16", "close": 27.09, "volume": 78.0}, {"date": "2024-09-17", "close": 27.18, "volume": 7.0}, {"date": "2024-09-18", "close": 27.18, "volume": 3200.0}, {"date": "2024-09-19", "close": 27.41, "volume": 5000.0}, {"date": "2024-09-20", "close": 27.55, "volume": 1800.0}, {"date": "2024-09-23", "close": 27.43, "volume": 10020.0}, {"date": "2024-09-24", "close": 27.39, "volume": 1.0}, {"date": "2024-09-25", "close": 27.38, "volume": 929.0}, {"date": "2024-09-27", "close": 27.57, "volume": 3005.0}, {"date": "2024-09-30", "close": 27.75, "volume": 1175.0}, {"date": "2024-10-01", "close": 26.79, "volume": 10000.0}, {"date": "2024-10-02", "close": 27.12, "volume": 25180.0}, {"date": "2024-10-03", "close": 27.02, "volume": 19000.0}, {"date": "2024-10-08", "close": 27.01, "volume": 10923.0}, {"date": "2024-10-09", "close": 27.03, "volume": 10000.0}, {"date": "2024-10-11", "close": 27.07, "volume": 102.0}, {"date": "2024-10-15", "close": 27.41, "volume": 5433.0}, {"date": "2024-10-16", "close": 27.38, "volume": 3652.0}, {"date": "2024-10-17", "close": 27.56, "volume": 65.0}, {"date": "2024-10-18", "close": 27.35, "volume": 243.0}, {"date": "2024-10-21", "close": 27.63, "volume": 3.0}, {"date": "2024-10-22", "close": 27.27, "volume": 293.0}, {"date": "2024-10-23", "close": 27.32, "volume": 105.0}, {"date": "2024-10-24", "close": 27.18, "volume": 10000.0}, {"date": "2024-10-25", "close": 27.35, "volume": 20000.0}, {"date": "2024-10-28", "close": 27.26, "volume": 13834.0}, {"date": "2024-10-29", "close": 27.26, "volume": 45.0}, {"date": "2024-10-31", "close": 27.0, "volume": 801.0}, {"date": "2024-11-04", "close": 27.01, "volume": 10000.0}, {"date": "2024-11-05", "close": 26.85, "volume": 10736.0}, {"date": "2024-11-06", "close": 27.15, "volume": 551.0}, {"date": "2024-11-07", "close": 27.24, "volume": 10153.0}, {"date": "2024-11-08", "close": 27.51, "volume": 10044.0}, {"date": "2024-11-11", "close": 27.17, "volume": 20357.0}, {"date": "2024-11-12", "close": 27.09, "volume": 10000.0}, {"date": "2024-11-13", "close": 26.75, "volume": 29.0}, {"date": "2024-11-15", "close": 27.18, "volume": 30207.0}, {"date": "2024-11-18", "close": 27.44, "volume": 32246.0}, {"date": "2024-11-19", "close": 27.52, "volume": 3.0}, {"date": "2024-11-20", "close": 27.45, "volume": 20000.0}, {"date": "2024-11-21", "close": 27.64, "volume": 10000.0}, {"date": "2024-11-22", "close": 27.83, "volume": 10000.0}, {"date": "2024-11-25", "close": 27.96, "volume": 10347.0}, {"date": "2024-11-26", "close": 27.61, "volume": 7657.0}, {"date": "2024-12-04", "close": 27.84, "volume": 20001.0}, {"date": "2024-12-05", "close": 27.9, "volume": 1782.0}, {"date": "2024-12-09", "close": 27.56, "volume": 20002.0}, {"date": "2024-12-10", "close": 27.59, "volume": 21185.0}, {"date": "2024-12-11", "close": 27.39, "volume": 10781.0}, {"date": "2024-12-12", "close": 27.46, "volume": 2.0}, {"date": "2024-12-13", "close": 27.11, "volume": 19270.0}, {"date": "2024-12-16", "close": 27.08, "volume": 129.0}, {"date": "2024-12-17", "close": 27.14, "volume": 9000.0}, {"date": "2024-12-18", "close": 27.18, "volume": 10884.0}, {"date": "2024-12-19", "close": 26.55, "volume": 60147.0}, {"date": "2024-12-20", "close": 26.34, "volume": 520.0}, {"date": "2024-12-23", "close": 26.8, "volume": 260.0}, {"date": "2024-12-24", "close": 26.87, "volume": 1712.0}, {"date": "2024-12-27", "close": 26.94, "volume": 219.0}, {"date": "2024-12-30", "close": 26.96, "volume": 11744.0}, {"date": "2025-01-02", "close": 26.75, "volume": 19946.0}, {"date": "2025-01-03", "close": 26.91, "volume": 4000.0}, {"date": "2025-01-06", "close": 26.89, "volume": 237.0}, {"date": "2025-01-07", "close": 26.85, "volume": 11952.0}, {"date": "2025-01-09", "close": 27.07, "volume": 20.0}, {"date": "2025-01-10", "close": 27.0, "volume": 222.0}, {"date": "2025-01-13", "close": 26.78, "volume": 1822.0}, {"date": "2025-01-14", "close": 26.92, "volume": 16015.0}, {"date": "2025-01-15", "close": 27.09, "volume": 20038.0}, {"date": "2025-01-16", "close": 27.35, "volume": 10.0}, {"date": "2025-01-17", "close": 27.4, "volume": 1.0}, {"date": "2025-01-20", "close": 27.44, "volume": 171.0}, {"date": "2025-01-21", "close": 27.53, "volume": 540.0}, {"date": "2025-01-23", "close": 27.58, "volume": 4.0}, {"date": "2025-01-24", "close": 27.56, "volume": 10000.0}, {"date": "2025-01-28", "close": 27.55, "volume": 436.0}, {"date": "2025-01-29", "close": 27.68, "volume": 60.0}, {"date": "2025-01-30", "close": 27.71, "volume": 230.0}, {"date": "2025-01-31", "close": 27.86, "volume": 2.0}, {"date": "2025-02-03", "close": 27.39, "volume": 3094.0}, {"date": "2025-02-04", "close": 27.47, "volume": 754.0}, {"date": "2025-02-06", "close": 27.81, "volume": 714.0}, {"date": "2025-02-07", "close": 27.81, "volume": 434.0}, {"date": "2025-02-10", "close": 27.82, "volume": 107.0}, {"date": "2025-02-11", "close": 27.92, "volume": 32096.0}, {"date": "2025-02-12", "close": 27.92, "volume": 10318.0}, {"date": "2025-02-13", "close": 27.97, "volume": 10008.0}, {"date": "2025-02-14", "close": 28.04, "volume": 3086.0}, {"date": "2025-02-17", "close": 27.73, "volume": 10388.0}, {"date": "2025-02-18", "close": 27.5, "volume": 24868.0}, {"date": "2025-02-19", "close": 27.18, "volume": 10550.0}, {"date": "2025-02-20", "close": 26.86, "volume": 11143.0}, {"date": "2025-02-21", "close": 26.94, "volume": 10504.0}, {"date": "2025-02-24", "close": 26.98, "volume": 2110.0}, {"date": "2025-02-25", "close": 26.97, "volume": 39389.0}, {"date": "2025-02-26", "close": 26.91, "volume": 261.0}, {"date": "2025-02-27", "close": 27.17, "volume": 19301.0}, {"date": "2025-02-28", "close": 26.85, "volume": 1149.0}, {"date": "2025-03-03", "close": 26.89, "volume": 144.0}, {"date": "2025-03-04", "close": 26.81, "volume": 12041.0}, {"date": "2025-03-05", "close": 26.56, "volume": 768.0}, {"date": "2025-03-06", "close": 26.65, "volume": 6682.0}, {"date": "2025-03-07", "close": 26.27, "volume": 21580.0}, {"date": "2025-03-10", "close": 26.43, "volume": 5063.0}, {"date": "2025-03-11", "close": 26.27, "volume": 11474.0}, {"date": "2025-03-12", "close": 25.9, "volume": 3214.0}, {"date": "2025-03-13", "close": 25.87, "volume": 495.0}, {"date": "2025-03-14", "close": 25.99, "volume": 11172.0}, {"date": "2025-03-17", "close": 26.21, "volume": 10120.0}, {"date": "2025-03-18", "close": 26.39, "volume": 13.0}, {"date": "2025-03-19", "close": 26.32, "volume": 807.0}, {"date": "2025-03-20", "close": 26.46, "volume": 1452.0}, {"date": "2025-03-21", "close": 26.54, "volume": 1711.0}, {"date": "2025-03-24", "close": 26.57, "volume": 3699.0}, {"date": "2025-03-25", "close": 26.57, "volume": 20841.0}, {"date": "2025-03-26", "close": 26.71, "volume": 12928.0}, {"date": "2025-03-27", "close": 26.74, "volume": 10320.0}, {"date": "2025-03-28", "close": 26.81, "volume": 10019.0}, {"date": "2025-03-31", "close": 26.53, "volume": 13507.0}, {"date": "2025-04-01", "close": 26.3, "volume": 1329.0}, {"date": "2025-04-02", "close": 26.29, "volume": 2473.0}, {"date": "2025-04-03", "close": 25.95, "volume": 20343.0}, {"date": "2025-04-04", "close": 25.1, "volume": 895.0}, {"date": "2025-04-07", "close": 23.58, "volume": 2549.0}, {"date": "2025-04-08", "close": 24.48, "volume": 10899.0}, {"date": "2025-04-09", "close": 23.93, "volume": 27832.0}, {"date": "2025-04-10", "close": 25.12, "volume": 26424.0}, {"date": "2025-04-11", "close": 24.81, "volume": 526.0}, {"date": "2025-04-14", "close": 25.17, "volume": 1069.0}, {"date": "2025-04-15", "close": 25.4, "volume": 4.0}, {"date": "2025-04-16", "close": 25.3, "volume": 58.0}, {"date": "2025-04-17", "close": 25.5, "volume": 34.0}, {"date": "2025-04-22", "close": 25.56, "volume": 1203.0}, {"date": "2025-04-23", "close": 25.9, "volume": 2718.0}, {"date": "2025-04-24", "close": 26.06, "volume": 661.0}, {"date": "2025-04-28", "close": 26.19, "volume": 20675.0}, {"date": "2025-04-30", "close": 26.44, "volume": 10341.0}, {"date": "2025-05-01", "close": 26.4, "volume": 10710.0}, {"date": "2025-05-02", "close": 26.3, "volume": 1.0}, {"date": "2025-05-05", "close": 26.41, "volume": 26087.0}, {"date": "2025-05-06", "close": 26.39, "volume": 16116.0}, {"date": "2025-05-07", "close": 26.64, "volume": 20733.0}, {"date": "2025-05-08", "close": 26.75, "volume": 21673.0}, {"date": "2025-05-12", "close": 26.97, "volume": 5597.0}, {"date": "2025-05-13", "close": 27.12, "volume": 1541.0}, {"date": "2025-05-14", "close": 27.15, "volume": 1011.0}, {"date": "2025-05-15", "close": 27.16, "volume": 2125.0}, {"date": "2025-05-16", "close": 27.35, "volume": 2700.0}, {"date": "2025-05-19", "close": 27.1, "volume": 13303.0}, {"date": "2025-05-20", "close": 27.27, "volume": 6323.0}, {"date": "2025-05-21", "close": 27.44, "volume": 13000.0}, {"date": "2025-05-22", "close": 27.44, "volume": 1182.0}, {"date": "2025-05-23", "close": 27.49, "volume": 97.0}, {"date": "2025-05-26", "close": 27.39, "volume": 439.0}, {"date": "2025-05-27", "close": 27.41, "volume": 755.0}, {"date": "2025-05-28", "close": 27.5, "volume": 10.0}, {"date": "2025-05-29", "close": 27.6, "volume": 101.0}, {"date": "2025-05-30", "close": 27.67, "volume": 3074.0}, {"date": "2025-06-02", "close": 27.58, "volume": 6209.0}, {"date": "2025-06-03", "close": 27.72, "volume": 6905.0}, {"date": "2025-06-04", "close": 27.97, "volume": 79.0}, {"date": "2025-06-05", "close": 27.91, "volume": 16.0}, {"date": "2025-06-06", "close": 27.9, "volume": 414.0}, {"date": "2025-06-10", "close": 28.01, "volume": 180.0}, {"date": "2025-06-11", "close": 28.04, "volume": 2680.0}, {"date": "2025-06-12", "close": 28.06, "volume": 13.0}, {"date": "2025-06-13", "close": 28.02, "volume": 25314.0}, {"date": "2025-06-16", "close": 28.03, "volume": 866.0}, {"date": "2025-06-17", "close": 27.98, "volume": 20.0}, {"date": "2025-06-18", "close": 27.76, "volume": 10148.0}, {"date": "2025-06-19", "close": 27.73, "volume": 17015.0}, {"date": "2025-06-20", "close": 27.61, "volume": 260.0}, {"date": "2025-06-23", "close": 27.42, "volume": 1848.0}, {"date": "2025-06-24", "close": 27.62, "volume": 424.0}, {"date": "2025-06-25", "close": 27.74, "volume": 48005.0}, {"date": "2025-06-26", "close": 27.69, "volume": 1102.0}, {"date": "2025-06-27", "close": 27.8, "volume": 12648.0}, {"date": "2025-07-01", "close": 27.26, "volume": 2926.0}, {"date": "2025-07-02", "close": 27.4, "volume": 31446.0}, {"date": "2025-07-03", "close": 27.36, "volume": 5687.0}, {"date": "2025-07-04", "close": 27.46, "volume": 221.0}, {"date": "2025-07-07", "close": 27.36, "volume": 11835.0}, {"date": "2025-07-08", "close": 27.3, "volume": 2002.0}, {"date": "2025-07-09", "close": 27.26, "volume": 2756.0}, {"date": "2025-07-10", "close": 27.52, "volume": 22033.0}, {"date": "2025-07-11", "close": 27.51, "volume": 229.0}, {"date": "2025-07-15", "close": 27.59, "volume": 1071.0}, {"date": "2025-07-16", "close": 27.42, "volume": 3651.0}, {"date": "2025-07-17", "close": 27.53, "volume": 20.0}, {"date": "2025-07-21", "close": 27.59, "volume": 984.0}, {"date": "2025-07-22", "close": 27.67, "volume": 10102.0}, {"date": "2025-07-23", "close": 27.97, "volume": 45157.0}, {"date": "2025-07-24", "close": 27.91, "volume": 10002.0}, {"date": "2025-07-25", "close": 27.65, "volume": 10144.0}, {"date": "2025-07-28", "close": 27.72, "volume": 10600.0}, {"date": "2025-07-30", "close": 27.86, "volume": 1800.0}, {"date": "2025-07-31", "close": 27.67, "volume": 30607.0}, {"date": "2025-08-01", "close": 27.52, "volume": 1136.0}, {"date": "2025-08-04", "close": 27.49, "volume": 4.0}, {"date": "2025-08-05", "close": 27.83, "volume": 8421.0}, {"date": "2025-08-06", "close": 27.98, "volume": 5876.0}, {"date": "2025-08-07", "close": 28.05, "volume": 2.0}, {"date": "2025-08-08", "close": 28.06, "volume": 2.0}, {"date": "2025-08-11", "close": 28.12, "volume": 1.0}, {"date": "2025-08-12", "close": 28.32, "volume": 35581.0}, {"date": "2025-08-13", "close": 28.31, "volume": 21096.0}, {"date": "2025-08-14", "close": 28.6, "volume": 10350.0}, {"date": "2025-08-15", "close": 28.88, "volume": 11018.0}, {"date": "2025-08-18", "close": 28.89, "volume": 10521.0}, {"date": "2025-08-19", "close": 28.86, "volume": 11053.0}, {"date": "2025-08-20", "close": 29.04, "volume": 1.0}, {"date": "2025-08-21", "close": 29.35, "volume": 2346.0}, {"date": "2025-08-22", "close": 29.35, "volume": 482.0}, {"date": "2025-08-25", "close": 29.39, "volume": 519.0}, {"date": "2025-08-26", "close": 29.27, "volume": 10150.0}, {"date": "2025-08-27", "close": 29.46, "volume": 30406.0}, {"date": "2025-08-28", "close": 29.54, "volume": 524.0}, {"date": "2025-08-29", "close": 29.61, "volume": 5000.0}, {"date": "2025-09-01", "close": 29.64, "volume": 26989.0}, {"date": "2025-09-02", "close": 29.71, "volume": 11108.0}, {"date": "2025-09-03", "close": 29.27, "volume": 27838.0}, {"date": "2025-09-04", "close": 29.63, "volume": 23800.0}, {"date": "2025-09-05", "close": 29.68, "volume": 23398.0}, {"date": "2025-09-08", "close": 29.54, "volume": 20000.0}, {"date": "2025-09-09", "close": 29.43, "volume": 224.0}, {"date": "2025-09-10", "close": 29.47, "volume": 11201.0}, {"date": "2025-09-11", "close": 29.49, "volume": 4721.0}, {"date": "2025-09-12", "close": 29.76, "volume": 2292.0}, {"date": "2025-09-15", "close": 29.58, "volume": 324.0}, {"date": "2025-09-16", "close": 29.88, "volume": 12311.0}, {"date": "2025-09-17", "close": 29.6, "volume": 11407.0}, {"date": "2025-09-18", "close": 29.39, "volume": 51715.0}, {"date": "2025-09-19", "close": 29.43, "volume": 19652.0}, {"date": "2025-09-22", "close": 29.66, "volume": 67984.0}, {"date": "2025-09-23", "close": 29.81, "volume": 3504.0}, {"date": "2025-09-24", "close": 29.45, "volume": 488.0}, {"date": "2025-09-25", "close": 29.7, "volume": 10111.0}, {"date": "2025-09-26", "close": 29.73, "volume": 317.0}, {"date": "2025-09-29", "close": 29.95, "volume": 10016.0}, {"date": "2025-09-30", "close": 29.98, "volume": 10682.0}, {"date": "2025-10-01", "close": 29.47, "volume": 10040.0}, {"date": "2025-10-02", "close": 29.85, "volume": 10050.0}, {"date": "2025-10-03", "close": 29.91, "volume": 2017.0}, {"date": "2025-10-06", "close": 30.0, "volume": 382.0}, {"date": "2025-10-07", "close": 30.005, "volume": 20059.0}, {"date": "2025-10-08", "close": 29.92, "volume": 9.0}, {"date": "2025-10-09", "close": 30.0, "volume": 73.0}, {"date": "2025-10-10", "close": 29.85, "volume": 5380.0}, {"date": "2025-10-13", "close": 29.71, "volume": 16530.0}, {"date": "2025-10-14", "close": 29.84, "volume": 11240.0}, {"date": "2025-10-16", "close": 30.35, "volume": 451.0}, {"date": "2025-10-17", "close": 30.07, "volume": 35.0}, {"date": "2025-10-20", "close": 29.93, "volume": 190.0}, {"date": "2025-10-21", "close": 30.43, "volume": 1820.0}, {"date": "2025-10-22", "close": 30.01, "volume": 14324.0}, {"date": "2025-10-23", "close": 30.225, "volume": 9.0}, {"date": "2025-10-24", "close": 30.17, "volume": 10342.0}, {"date": "2025-10-27", "close": 30.35, "volume": 198.0}, {"date": "2025-10-28", "close": 30.34, "volume": 11581.0}, {"date": "2025-10-29", "close": 30.19, "volume": 20389.0}, {"date": "2025-10-30", "close": 30.24, "volume": 28442.0}, {"date": "2025-10-31", "close": 30.36, "volume": 594.0}, {"date": "2025-11-03", "close": 30.33, "volume": 33.0}, {"date": "2025-11-04", "close": 30.02, "volume": 237.0}, {"date": "2025-11-05", "close": 29.92, "volume": 16460.0}, {"date": "2025-11-06", "close": 30.17, "volume": 170.0}, {"date": "2025-11-07", "close": 29.98, "volume": 2.0}, {"date": "2025-11-10", "close": 30.36, "volume": 7889.0}, {"date": "2025-11-11", "close": 30.63, "volume": 624.0}, {"date": "2025-11-12", "close": 30.8, "volume": 1693.0}, {"date": "2025-11-13", "close": 30.59, "volume": 9007.0}, {"date": "2025-11-14", "close": 30.32, "volume": 419.0}, {"date": "2025-11-17", "close": 30.38, "volume": 116.0}, {"date": "2025-11-18", "close": 29.74, "volume": 31030.0}, {"date": "2025-11-19", "close": 29.66, "volume": 4132.0}, {"date": "2025-11-20", "close": 29.74, "volume": 940.0}, {"date": "2025-11-21", "close": 29.4, "volume": 345.0}, {"date": "2025-11-24", "close": 29.63, "volume": 697.0}, {"date": "2025-11-25", "close": 29.79, "volume": 11813.0}, {"date": "2025-11-26", "close": 30.19, "volume": 20837.0}, {"date": "2025-11-27", "close": 30.08, "volume": 2692.0}, {"date": "2025-11-28", "close": 30.05, "volume": 1569.0}, {"date": "2025-12-01", "close": 29.99, "volume": 4.0}, {"date": "2025-12-02", "close": 30.1, "volume": 1207.0}, {"date": "2025-12-03", "close": 30.13, "volume": 10545.0}, {"date": "2025-12-04", "close": 30.3, "volume": 2040.0}, {"date": "2025-12-05", "close": 30.36, "volume": 2540.0}, {"date": "2025-12-08", "close": 30.27, "volume": 4944.0}, {"date": "2025-12-09", "close": 30.24, "volume": 6786.0}, {"date": "2025-12-10", "close": 30.25, "volume": 2463.0}, {"date": "2025-12-11", "close": 30.43, "volume": 5005.0}, {"date": "2025-12-12", "close": 30.77, "volume": 14004.0}, {"date": "2025-12-15", "close": 30.64, "volume": 5285.0}, {"date": "2025-12-16", "close": 30.68, "volume": 1.0}, {"date": "2025-12-17", "close": 30.49, "volume": 9014.0}, {"date": "2025-12-18", "close": 30.39, "volume": 6569.0}, {"date": "2025-12-19", "close": 30.49, "volume": 2160.0}, {"date": "2025-12-22", "close": 30.85, "volume": 1944.0}, {"date": "2025-12-23", "close": 31.1, "volume": 4718.0}, {"date": "2025-12-24", "close": 30.94, "volume": 340.0}, {"date": "2025-12-29", "close": 30.86, "volume": 10157.0}, {"date": "2025-12-30", "close": 30.87, "volume": 14253.0}, {"date": "2025-12-31", "close": 30.74, "volume": 9447.0}, {"date": "2026-01-02", "close": 30.69, "volume": 36.0}, {"date": "2026-01-05", "close": 30.66, "volume": 42.0}, {"date": "2026-01-06", "close": 30.77, "volume": 6035.0}, {"date": "2026-01-07", "close": 30.69, "volume": 10031.0}, {"date": "2026-01-08", "close": 30.79, "volume": 12.0}, {"date": "2026-01-09", "close": 30.64, "volume": 804.0}, {"date": "2026-01-12", "close": 30.78, "volume": 4691.0}, {"date": "2026-01-13", "close": 31.13, "volume": 1002.0}, {"date": "2026-01-14", "close": 31.1, "volume": 4664.0}, {"date": "2026-01-15", "close": 31.25, "volume": 7593.0}, {"date": "2026-01-16", "close": 31.57, "volume": 2973.0}, {"date": "2026-01-19", "close": 31.47, "volume": 3161.0}, {"date": "2026-01-20", "close": 31.25, "volume": 7566.0}, {"date": "2026-01-21", "close": 31.26, "volume": 1146.0}, {"date": "2026-01-22", "close": 31.44, "volume": 26306.0}, {"date": "2026-01-23", "close": 31.48, "volume": 8.0}, {"date": "2026-01-27", "close": 31.8, "volume": 10796.0}, {"date": "2026-01-28", "close": 31.95, "volume": 1571.0}, {"date": "2026-01-29", "close": 31.79, "volume": 5020.0}, {"date": "2026-01-30", "close": 31.81, "volume": 1125.0}, {"date": "2026-02-02", "close": 31.33, "volume": 4257.0}, {"date": "2026-02-03", "close": 31.62, "volume": 5047.0}, {"date": "2026-02-04", "close": 32.05, "volume": 4224.0}, {"date": "2026-02-05", "close": 31.84, "volume": 5058.0}, {"date": "2026-02-06", "close": 31.22, "volume": 37807.0}, {"date": "2026-02-09", "close": 31.95, "volume": 4624.0}, {"date": "2026-02-10", "close": 31.65, "volume": 12891.0}, {"date": "2026-02-11", "close": 32.31, "volume": 12285.0}, {"date": "2026-02-12", "close": 32.53, "volume": 27.0}, {"date": "2026-02-13", "close": 32.15, "volume": 3238.0}, {"date": "2026-02-16", "close": 32.0, "volume": 639.0}, {"date": "2026-02-17", "close": 31.94, "volume": 3764.0}, {"date": "2026-02-18", "close": 32.08, "volume": 990.0}, {"date": "2026-02-19", "close": 32.75, "volume": 2187.0}, {"date": "2026-02-20", "close": 32.82, "volume": 8851.0}, {"date": "2026-02-23", "close": 32.71, "volume": 2197.0}, {"date": "2026-02-24", "close": 32.77, "volume": 1586.0}, {"date": "2026-02-25", "close": 33.06, "volume": 1564.0}, {"date": "2026-02-26", "close": 33.21, "volume": 3842.0}, {"date": "2026-02-27", "close": 33.31, "volume": 2293.0}, {"date": "2026-03-02", "close": 33.36, "volume": 12811.0}, {"date": "2026-03-03", "close": 33.09, "volume": 484.0}, {"date": "2026-03-04", "close": 32.49, "volume": 12271.0}, {"date": "2026-03-05", "close": 32.68, "volume": 1299.0}, {"date": "2026-03-06", "close": 32.34, "volume": 9220.0}, {"date": "2026-03-09", "close": 31.44, "volume": 2029.0}, {"date": "2026-03-10", "close": 31.77, "volume": 3289.0}, {"date": "2026-03-11", "close": 32.14, "volume": 3350.0}, {"date": "2026-03-12", "close": 31.76, "volume": 4493.0}, {"date": "2026-03-13", "close": 31.79, "volume": 9272.0}, {"date": "2026-03-16", "close": 31.68, "volume": 11136.0}, {"date": "2026-03-17", "close": 31.79, "volume": 1533.0}, {"date": "2026-03-18", "close": 31.85, "volume": 6605.0}, {"date": "2026-03-19", "close": 31.5, "volume": 2644.0}, {"date": "2026-03-20", "close": 31.37, "volume": 4490.0}, {"date": "2026-03-23", "close": 31.06, "volume": 4693.0}, {"date": "2026-03-24", "close": 31.16, "volume": 10905.0}, {"date": "2026-03-25", "close": 31.47, "volume": 12414.0}, {"date": "2026-03-26", "close": 31.52, "volume": 2328.0}, {"date": "2026-03-27", "close": 31.47, "volume": 22853.0}, {"date": "2026-03-30", "close": 31.45, "volume": 7517.0}, {"date": "2026-03-31", "close": 31.69, "volume": 25640.0}, {"date": "2026-04-01", "close": 31.68, "volume": 658.0}, {"date": "2026-04-02", "close": 31.62, "volume": 3278.0}, {"date": "2026-04-07", "close": 31.93, "volume": 1596.0}, {"date": "2026-04-08", "close": 32.47, "volume": 14021.0}, {"date": "2026-04-09", "close": 32.66, "volume": 2336.0}, {"date": "2026-04-10", "close": 32.56, "volume": 15033.0}, {"date": "2026-04-13", "close": 32.55, "volume": 15048.0}, {"date": "2026-04-14", "close": 32.56, "volume": 2348.0}, {"date": "2026-04-15", "close": 32.58, "volume": 4072.0}, {"date": "2026-04-16", "close": 32.4, "volume": 8978.0}, {"date": "2026-04-17", "close": 32.24, "volume": 520.0}, {"date": "2026-04-20", "close": 32.04, "volume": 12888.0}, {"date": "2026-04-21", "close": 31.98, "volume": 1947.0}, {"date": "2026-04-22", "close": 31.72, "volume": 4282.0}, {"date": "2026-04-23", "close": 31.58, "volume": 11060.0}, {"date": "2026-04-24", "close": 31.64, "volume": 2789.0}, {"date": "2026-04-27", "close": 31.49, "volume": 1324.0}, {"date": "2026-04-28", "close": 31.31, "volume": 7320.0}, {"date": "2026-04-29", "close": 31.34, "volume": 2770.0}, {"date": "2026-04-30", "close": 31.29, "volume": 2870.0}, {"date": "2026-05-01", "close": 31.5, "volume": 2809.0}, {"date": "2026-05-04", "close": 31.31, "volume": 8694.0}, {"date": "2026-05-05", "close": 31.16, "volume": 8469.0}, {"date": "2026-05-06", "close": 31.53, "volume": 11505.0}, {"date": "2026-05-07", "close": 31.74, "volume": 6642.0}, {"date": "2026-05-08", "close": 31.245, "volume": 1533.0}, {"date": "2026-05-11", "close": 31.26, "volume": 7525.0}, {"date": "2026-05-12", "close": 31.27, "volume": 18023.0}, {"date": "2026-05-13", "close": 31.29, "volume": 12863.0}, {"date": "2026-05-14", "close": 31.33, "volume": 3101.0}, {"date": "2026-05-15", "close": 31.42, "volume": 6859.0}, {"date": "2026-05-18", "close": 31.16, "volume": 12074.0}, {"date": "2026-05-19", "close": 31.45, "volume": 6133.0}, {"date": "2026-05-20", "close": 31.03, "volume": 4218.0}, {"date": "2026-05-21", "close": 31.41, "volume": 708.0}, {"date": "2026-05-22", "close": 31.48, "volume": 2392.0}, {"date": "2026-05-25", "close": 31.66, "volume": 4262.0}, {"date": "2026-05-26", "close": 31.52, "volume": 10452.0}, {"date": "2026-05-27", "close": 31.49, "volume": 3999.0}, {"date": "2026-05-28", "close": 31.06, "volume": 3854.0}, {"date": "2026-05-29", "close": 31.37, "volume": 3995.0}, {"date": "2026-06-01", "close": 31.48, "volume": 8027.0}, {"date": "2026-06-02", "close": 31.41, "volume": 4728.0}, {"date": "2026-06-03", "close": 31.72, "volume": 21427.0}, {"date": "2026-06-04", "close": 31.18, "volume": 1146.0}, {"date": "2026-06-05", "close": 31.0, "volume": 3012.0}, {"date": "2026-06-09", "close": 30.89, "volume": 1673.0}, {"date": "2026-06-10", "close": 30.85, "volume": 3005.0}, {"date": "2026-06-11", "close": 31.09, "volume": 13336.0}, {"date": "2026-06-12", "close": 31.42, "volume": 3874.0}, {"date": "2026-06-15", "close": 31.84, "volume": 2210.0}, {"date": "2026-06-16", "close": 31.79, "volume": 13380.0}, {"date": "2026-06-17", "close": 31.93, "volume": 1909.0}, {"date": "2026-06-18", "close": 31.7, "volume": 17514.0}, {"date": "2026-06-19", "close": 31.35, "volume": 27810.0}, {"date": "2026-06-22", "close": 31.5, "volume": 3826.0}, {"date": "2026-06-23", "close": 31.43, "volume": 10665.0}, {"date": "2026-06-24", "close": 31.32, "volume": 6418.0}, {"date": "2026-06-25", "close": 30.9, "volume": 26694.0}, {"date": "2026-06-26", "close": 31.04, "volume": 3040.0}, {"date": "2026-06-29", "close": 31.2, "volume": 4877.0}, {"date": "2026-06-30", "close": 31.1, "volume": 5405.0}, {"date": "2026-07-01", "close": 29.87, "volume": 5374.0}, {"date": "2026-07-02", "close": 30.0, "volume": 2625.0}, {"date": "2026-07-03", "close": 30.22, "volume": 8921.0}, {"date": "2026-07-06", "close": 30.22, "volume": 3593.0}, {"date": "2026-07-07", "close": 30.08, "volume": 5473.0}, {"date": "2026-07-08", "close": 30.27, "volume": 3530.0}, {"date": "2026-07-09", "close": 30.11, "volume": 15127.0}, {"date": "2026-07-10", "close": 30.36, "volume": 3397.0}, {"date": "2026-07-13", "close": 30.49, "volume": 8787.0}, {"date": "2026-07-14", "close": 30.55, "volume": 23908.0}, {"date": "2026-07-15", "close": 30.58, "volume": 2752.0}, {"date": "2026-07-16", "close": 30.47, "volume": 12953.0}, {"date": "2026-07-17", "close": 30.36, "volume": 14031.0}, {"date": "2026-07-20", "close": 30.49, "volume": 7783.0}, {"date": "2026-07-21", "close": 30.42, "volume": 2584.0}, {"date": "2026-07-22", "close": 30.65, "volume": 10632.0}, {"date": "2026-07-23", "close": 30.82, "volume": 6337.0}, {"date": "2026-07-24", "close": 30.75, "volume": 2.0}, {"date": "2026-07-27", "close": 30.97, "volume": 1657.0}, {"date": "2026-07-28", "close": 31.11, "volume": 15796.0}, {"date": "2026-07-29", "close": 31.41, "volume": 10768.0}, {"date": "2026-07-30", "close": 31.24, "volume": 9104.0}, {"date": "2026-07-31", "close": 31.19, "volume": 4595.0}, {"date": "2026-08-03", "close": 31.19, "volume": 2718.0}, {"date": "2026-08-04", "close": 31.7, "volume": 16476.0}, {"date": "2026-08-05", "close": 31.8, "volume": 8681.0}, {"date": "2026-08-06", "close": 32.04, "volume": 3639.0}, {"date": "2026-08-07", "close": 32.03, "volume": 6436.0}, {"date": "2026-08-10", "close": 31.76, "volume": 8788.0}, {"date": "2026-08-11", "close": 31.91, "volume": 11268.0}, {"date": "2026-08-12", "close": 31.75, "volume": 8069.0}, {"date": "2026-08-13", "close": 31.93, "volume": 924.0}, {"date": "2026-08-14", "close": 31.75, "volume": 26974.0}, {"date": "2026-08-17", "close": 31.62, "volume": 7951.0}, {"date": "2026-08-18", "close": 31.43, "volume": 15249.0}, {"date": "2026-08-19", "close": 31.52, "volume": 15437.0}, {"date": "2026-08-20", "close": 31.57, "volume": 13648.0}, {"date": "2026-08-21", "close": 31.64, "volume": 13570.0}, {"date": "2026-08-24", "close": 31.65, "volume": 8539.0}, {"date": "2026-08-25", "close": 32.89, "volume": 13479.0}, {"date": "2026-08-26", "close": 31.79, "volume": 11797.0}, {"date": "2026-08-27", "close": 31.58, "volume": 5749.0}, {"date": "2026-08-28", "close": 31.79, "volume": 8664.0}, {"date": "2026-08-31", "close": 31.69, "volume": 7721.0}, {"date": "2026-09-01", "close": 31.78, "volume": 18284.0}, {"date": "2026-09-02", "close": 31.75, "volume": 9066.0}, {"date": "2026-09-03", "close": 32.02, "volume": 12589.0}, {"date": "2026-09-04", "close": 32.09, "volume": 3310.0}, {"date": "2026-09-07", "close": 32.17, "volume": 9647.0}], "refreshing": true}