[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAKI":3,"homepage-market-summary":29,"stock-historical-OAKI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAKI","2026-10-06",{"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},"Oakmark International Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0387,0.01,"Irregular",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.83,25.93,25.94,25.6038,0.2262,0.88,22360.193573,28.44,23.29,20186.44725800488,49.3,205,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20186,4138221.687891,0.92,"2025-12-11",[181,184,191,201,211,221,231,240,251,260,270,279,289,298,307,316,326,336,344,353,362,371,381,392,402,413,419,428,436,445,455,464,472,480,490,499,508,517,527,535,544,553,562,571,581,589,599,606,615,624,634,644,652,662,672,679,687,697,704,713,721,730,737,743,750,758,765,774,780,789,796,804,812,821,829,835,842,848,856,861,869,876,884,890,897,905,912,919,925,931,940,944,950,958,967,973,980,986,993,1002,1010,1016,1023,1031,1036,1041,1046,1053,1062,1066,1072,1079,1086,1092,1098,1105,1111,1115,1119,1126,1132,1139,1145,1152,1158,1162,1169,1176,1184,1192,1198,1205,1213,1221,1228,1235,1241,1250,1257,1264,1271,1278,1286,1292,1299,1305,1311,1318,1325,1329,1334,1342,1348,1354,1359,1365,1372,1376,1380,1387,1395,1400,1405,1412,1419,1426,1432,1438,1442,1446,1451,1460,1468,1474,1480,1484,1489,1494,1498,1504,1511,1517,1524,1530,1539,1545,1552,1558,1563,1568,1575,1582,1588,1591,1597,1602,1605,1610,1614,1619,1625,1630,1635,1639,1645],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},44,25.8579,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",-0.0175,-0.07,37.8162,25,25.5758,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",25.6,25.6213,25.5736,0.2254,0.89,2372.035545,46,25.5938,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",25.57,25.35,25.3959,-0.2642,-1.03,112001.0492,147,25.3958,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",25.925,25.66,25.6601,-0.3175,-1.22,6864.831783,47,25.7897,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",25.92,25.9776,25.9,-0.2102,-0.8,1473.8434,43,25.9703,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",26.02,26.1878,-0.1156,-0.44,20834.9894,41,26.1528,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",26.12,26.327,26.09,26.3034,0.2134,0.82,22155.8434,48,26.1709,{"date":252,"open":253,"high":253,"low":254,"close":244,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",26.13,26.03,-0.1008,-0.38,26224.350188,66,26.0702,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",26.3,26.3609,26.1908,-0.4707,-1.77,1161.8434,35,26.2699,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",26.635,26.6615,0.2285,0.86,1371.7934,71,26.5739,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",26.5,26.415,26.433,0.1798,0.68,3331.8434,40,26.4536,{"date":290,"open":262,"high":262,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",26.17,26.2532,-0.3256,-1.23,26312.8434,60,26.2291,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":285,"volume":305,"transactions":219,"vwap":306},"2026-09-17",26.65,26.7,26.55,26.5788,0.1788,59036.475342,26.6465,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",26.62,26.4,-0.1997,-0.75,3057.8434,33,26.5747,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",26.6,26.6773,26.5997,-0.2406,-0.9,387.6384,34,26.6231,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",26.74,26.97,26.8403,0.2503,0.94,2258.8434,38,26.8536,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":80,"volume":341,"transactions":342,"vwap":343},"2026-09-11",26.75,26.59,0.0914,2890.4984,55,26.6903,{"date":345,"open":346,"high":300,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",26.64,26.4986,-0.2587,-0.97,3034.8434,51,26.6372,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",26.83,26.7573,-0.214,-0.79,314.932709,37,26.8083,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":287,"vwap":370},"2026-09-08",27.05,26.96,26.9713,-0.261,-0.96,7776.804531,26.9765,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":360,"vwap":380},"2026-09-04",27.2,27.24,27.175,27.2323,0.0409,0.15,2490.806636,27.1893,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",27.22,27.28,27.18,27.1914,0.1705,0.63,4132.1454,58,27.2215,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",26.98,27.0209,26.93,0.0976,0.36,6299.5864,65,26.9807,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",27.01,27.15,26.87,26.9233,-0.3228,-1.18,3580.651775,59,27.0444,{"date":414,"open":384,"high":384,"low":373,"close":415,"change":416,"percent_change":236,"volume":417,"transactions":400,"vwap":418},"2026-08-31",27.2461,-0.1204,5103.18376,27.252,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":229,"vwap":427},"2026-08-28",27.48,27.31,27.3665,0.0222,0.08,1462.9074,27.3565,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":256,"volume":434,"transactions":199,"vwap":435},"2026-08-27",27.275,27.37,27.3443,-0.1033,6571.689658,27.3529,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":360,"vwap":444},"2026-08-26",27.5726,27.445,27.4476,-0.1551,-0.56,935.8434,27.4827,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",27.58,27.6027,27.53,0.0302,0.11,5044.8434,45,27.5659,{"date":456,"open":457,"high":24,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",27.46,27.5725,0.0825,0.3,1958.451532,36,27.6362,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":121,"volume":470,"transactions":287,"vwap":471},"2026-08-21",27.36,27.51,27.49,0.2445,1624.093764,27.4469,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":111,"volume":478,"transactions":287,"vwap":479},"2026-08-20",27.19,27.34,27.2455,-0.0466,1744.8624,27.2293,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",27.265,27.35,27.2921,0.3075,1.14,1872.9354,29,27.2812,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",27.1,26.9846,-0.1225,-0.45,10351.2834,57,27.0065,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",27.32,27.1071,-0.2743,-1,5167.6702,83,27.2237,{"date":509,"open":510,"high":457,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",27.44,27.3814,0.1001,0.37,1665.1542,30,27.4424,{"date":518,"open":415,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",27.3,27.17,27.2813,0.0066,0.02,13182.468778,108,27.2501,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",27.2747,-0.2138,-0.78,91.1542,23,27.2273,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":324,"vwap":543},"2026-08-11",27.61,27.485,27.4885,-0.0541,-0.2,2434.1542,27.5185,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",27.62,27.5426,-0.1452,-0.52,3864.5734,54,27.5633,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":131,"volume":559,"transactions":560,"vwap":561},"2026-08-07",27.78,27.67,27.6878,0.2377,13691.8724,78,27.7223,{"date":563,"open":564,"high":564,"low":510,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",27.59,27.4501,-0.0594,-0.22,1986.6464,42,27.4694,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",27.555,27.56,27.5095,0.0531,0.19,13583.6464,31,27.5592,{"date":582,"open":583,"high":457,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":238,"vwap":588},"2026-08-04",27.14,27.4564,0.3271,1.21,2832.4474,27.3636,{"date":590,"open":591,"high":422,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",27.25,27.07,27.1293,0.332,1.24,6486.935974,68,27.2446,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":189,"vwap":605},"2026-07-31",26.7973,-0.2295,-0.85,295.1564,26.8101,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":425,"volume":613,"transactions":597,"vwap":614},"2026-07-30",26.895,27.06,26.89,27.0268,0.0218,10312.6464,27.0074,{"date":616,"open":617,"high":618,"low":301,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",26.7034,27.005,0.3788,1.42,1867.6464,32,26.7834,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",26.41,26.6305,26.6262,0.4172,1.59,262.0354,18,26.4895,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",26.1436,26.2199,26.209,0.3883,1.5,2274.3304,39,26.1666,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":116,"volume":650,"transactions":515,"vwap":651},"2026-07-24",25.78,25.905,25.8207,0.3071,2120.6464,25.8551,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":258,"vwap":661},"2026-07-23",25.54,25.555,25.5,25.5136,-0.4461,-1.72,9668.0142,25.5509,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":569,"vwap":671},"2026-07-22",26.0218,26.04,25.95,25.9597,-0.0302,-0.12,4923.7493,25.9735,{"date":673,"open":225,"high":254,"low":225,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":334,"vwap":678},"2026-07-21",25.9899,0.1105,0.43,1440.7663,25.9871,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":65,"volume":685,"transactions":453,"vwap":686},"2026-07-20",25.91,25.99,25.8794,-0.1874,2671.09266,25.9526,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",26.14,26.055,26.0668,-0.0796,-0.3,1695.3643,24,26.107,{"date":698,"open":244,"high":699,"low":244,"close":700,"change":701,"percent_change":669,"volume":702,"transactions":569,"vwap":703},"2026-07-16",26.25,26.1464,-0.0306,6434.6358,26.1866,{"date":705,"open":706,"high":699,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":551,"vwap":712},"2026-07-15",26.19,26.07,26.177,0.2149,0.83,15072.1058,26.1923,{"date":714,"open":690,"high":715,"low":18,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":229,"vwap":720},"2026-07-14",26.06,25.9621,-0.0679,-0.26,6733.426944,25.9745,{"date":722,"open":723,"high":723,"low":724,"close":254,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",26.18,25.98,-0.119,-0.46,9528.907439,50,26.0007,{"date":731,"open":723,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",26.24,26.149,0.134,0.52,1900,{"date":738,"open":682,"high":707,"low":739,"close":740,"change":741,"percent_change":378,"volume":742,"transactions":9,"vwap":740},"2026-07-09",25.958,26.014999,0.039,10800,{"date":744,"open":18,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-08",25.976,25.715,-0.359,-1.36,3200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",26.67,26.308,26.335,-0.076,-0.29,15700,{"date":759,"open":760,"high":761,"low":262,"close":762,"change":763,"percent_change":735,"volume":764,"transactions":9,"vwap":762},"2026-07-06",26.34,26.45,26.411,0.137,7400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",26.278,26.39,26.22,26.274,0.521,2.02,6200,{"date":775,"open":776,"high":17,"low":776,"close":777,"change":778,"percent_change":-6,"volume":779,"transactions":9,"vwap":777},"2026-07-01",25.72,25.753,-0.001,1700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",25.7,25.81,25.67,25.754,-0.035,-0.14,32900,{"date":790,"open":791,"high":791,"low":784,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",27.049999,25.789,0.06,0.23,10500,{"date":797,"open":193,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",25.85,25.59,25.729,0.042,0.16,8700,{"date":805,"open":784,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",25.84,25.63,25.687,0.355,1.4,20200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",25.365,25.42,25.28,25.332,0.105,0.42,12900,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",25.16,25.37,25.227,-0.273,-1.07,6700,{"date":830,"open":799,"high":799,"low":831,"close":656,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":656},"2026-06-22",25.47,-0.21,-0.82,5400,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",25.493,25.71,0.007,0.03,8900,{"date":843,"open":242,"high":242,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",25.703,-0.332,-1.28,400,{"date":849,"open":850,"high":706,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",26.059999,26.030001,26.035,0.013,0.05,5100,{"date":857,"open":699,"high":699,"low":858,"close":858,"change":859,"percent_change":710,"volume":860,"transactions":9,"vwap":858},"2026-06-15",26.021999,0.215,3400,{"date":862,"open":806,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",25.88,25.803,25.807,0.069,0.27,7500,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",25.27,25.738,0.581,2.31,700,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",25.41,25.13,25.157,-0.236,-0.93,9800,{"date":885,"open":784,"high":784,"low":886,"close":887,"change":888,"percent_change":889,"volume":841,"transactions":9,"vwap":887},"2026-06-09",25.31,25.393,0.155,0.61,{"date":891,"open":892,"high":824,"low":893,"close":894,"change":895,"percent_change":676,"volume":896,"transactions":9,"vwap":894},"2026-06-08",25.33,25.23,25.238,0.107,10200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",25.49,25.11,25.131,-0.544,-2.12,6600,{"date":906,"open":907,"high":908,"low":799,"close":909,"change":460,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",25.62,25.68,25.675,1.18,14400,{"date":913,"open":914,"high":878,"low":204,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",25.394,25.375,-0.441,-1.71,12000,{"date":920,"open":776,"high":921,"low":776,"close":922,"change":923,"percent_change":126,"volume":924,"transactions":9,"vwap":922},"2026-06-02",25.86,25.816,0.121,33900,{"date":926,"open":927,"high":776,"low":928,"close":929,"change":741,"percent_change":378,"volume":930,"transactions":9,"vwap":929},"2026-06-01",25.58,25.52,25.695,53800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",25.642,25.834,25.64,25.656,-0.064,-0.25,4800,{"date":941,"open":927,"high":942,"low":927,"close":776,"change":943,"percent_change":567,"volume":773,"transactions":9,"vwap":776},"2026-05-28",25.8,-0.058,{"date":945,"open":798,"high":921,"low":838,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",25.778,0.328,1.29,3300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":95,"volume":957,"transactions":9,"vwap":955},"2026-05-26",25.475,25.48,25.34,25.45,0.128,2500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",25.4,25.46,25.3,25.322,0.023,0.09,3000,{"date":968,"open":969,"high":955,"low":969,"close":970,"change":971,"percent_change":523,"volume":972,"transactions":9,"vwap":970},"2026-05-21",25.030001,25.299,0.005,17800,{"date":974,"open":975,"high":954,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",24.95,25.294,0.344,1.38,2000,{"date":981,"open":982,"high":982,"low":975,"close":975,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":975},"2026-05-19",25.14,-0.145,-0.58,3100,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",25.059999,25.094999,0.311,1.25,1100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",24.78,24.85,24.735,24.784,-0.517,-2.04,8800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",25.43,25.25,25.301,-0.014,-0.06,4900,{"date":1011,"open":886,"high":1012,"low":886,"close":1013,"change":1014,"percent_change":80,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",25.32,25.315,0.087,1400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":966,"transactions":9,"vwap":1019},"2026-05-12",25.15,25.228,25.040001,-0.093,-0.37,{"date":1024,"open":815,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-11",25.435,25.29,25.321,-0.269,-1.05,4600,{"date":1032,"open":1033,"high":1033,"low":799,"close":799,"change":1034,"percent_change":44,"volume":1035,"transactions":9,"vwap":799},"2026-05-08",25.74,0.123,2300,{"date":1037,"open":863,"high":863,"low":1038,"close":1038,"change":1039,"percent_change":266,"volume":1040,"transactions":9,"vwap":1038},"2026-05-07",25.467,-0.458,1200,{"date":1042,"open":681,"high":213,"low":1043,"close":213,"change":1044,"percent_change":1045,"volume":1040,"transactions":9,"vwap":213},"2026-05-06",25.82,0.813,3.24,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":939,"transactions":9,"vwap":1050},"2026-05-05",24.91,25.174,25.112,0.314,1.27,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-04",25.1,25.146,24.74,24.798,-0.456,-1.81,7800,{"date":1063,"open":656,"high":656,"low":1064,"close":1064,"change":1065,"percent_change":669,"volume":1040,"transactions":9,"vwap":1064},"2026-05-01",25.254,-0.03,{"date":1067,"open":988,"high":1068,"low":988,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",25.284,0.512,2.07,500,{"date":1073,"open":1074,"high":1048,"low":1075,"close":1076,"change":1077,"percent_change":349,"volume":1078,"transactions":9,"vwap":1076},"2026-04-29",24.86,24.68,24.772,-0.242,4500,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-28",25.2,25.014,-0.195,-0.77,900,{"date":1087,"open":892,"high":892,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-27",25.209,-0.067,-0.27,2600,{"date":1093,"open":1081,"high":886,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":939,"transactions":9,"vwap":1095},"2026-04-24",25.185,25.276,0.179,0.71,{"date":1099,"open":962,"high":204,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",25.09,25.097,-0.284,-1.12,1300,{"date":1106,"open":831,"high":831,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1009,"transactions":9,"vwap":1108},"2026-04-22",25.36,25.381,-0.189,-0.74,{"date":1112,"open":666,"high":666,"low":899,"close":203,"change":495,"percent_change":1113,"volume":1114,"transactions":9,"vwap":203},"2026-04-21",-1.73,5300,{"date":1116,"open":233,"high":233,"low":666,"close":233,"change":1117,"percent_change":1118,"volume":1040,"transactions":9,"vwap":233},"2026-04-20",-0.111,-0.42,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1071,"transactions":9,"vwap":1123},"2026-04-17",26.2,26.345,26.131,0.579,2.27,{"date":1127,"open":908,"high":908,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":875,"transactions":9,"vwap":1129},"2026-04-16",25.55,25.552,-0.04,-0.16,{"date":1133,"open":1134,"high":807,"low":1135,"close":1136,"change":1137,"percent_change":1130,"volume":1138,"transactions":9,"vwap":1136},"2026-04-15",25.61,25.44,25.592,-0.009,17400,{"date":1140,"open":927,"high":935,"low":927,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",25.601,0.17,0.67,2100,{"date":1146,"open":1147,"high":955,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-13",24.99,25.431,0.202,0.8,4200,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":577,"volume":749,"transactions":9,"vwap":1156},"2026-04-10",25.39,25.225,25.229,0.049,{"date":1159,"open":975,"high":1160,"low":1048,"close":1160,"change":1161,"percent_change":187,"volume":1015,"transactions":9,"vwap":1160},"2026-04-09",25.18,-0.017,{"date":1163,"open":892,"high":1154,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-08",25.12,25.197,0.913,3.76,6000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1137,"percent_change":1130,"volume":1175,"transactions":9,"vwap":1174},"2026-04-07",24.11,24.285,24.01,24.284,5000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":121,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",24.25,24.32,24.2,24.293,0.217,8100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-02",23.73,24.12,24.076,-0.209,-0.86,10300,{"date":1193,"open":1180,"high":1194,"low":1180,"close":1172,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1172},"2026-04-01",24.38,0.237,0.99,1600,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",23.665,24.048,0.717,3.07,8300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":840,"volume":1212,"transactions":9,"vwap":1210},"2026-03-30",23.38,23.4,23.315,23.331,0.008,7000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":773,"transactions":9,"vwap":1218},"2026-03-27",23.46,23.58,23.3,23.323,-0.172,-0.73,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":803,"transactions":9,"vwap":1225},"2026-03-26",23.77,23.93,23.495,-0.457,-1.91,{"date":1229,"open":695,"high":695,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",23.87,23.952,0.183,0.77,13100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":111,"percent_change":171,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",23.82,23.825,23.769,3800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",23.785,24.030001,23.71,23.939,0.616,2.64,4700,{"date":1251,"open":1252,"high":1253,"low":25,"close":1218,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1218},"2026-03-20",23.51,23.555,-0.697,-2.9,10100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1175,"transactions":9,"vwap":1260},"2026-03-19",23.835,24.02,23.75,-0.13,-0.54,{"date":1265,"open":1194,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1191,"transactions":9,"vwap":1268},"2026-03-18",24.4,24.14,24.15,-0.538,-2.18,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-17",24.87,24.688,0.032,0.13,1500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1091,"transactions":9,"vwap":1283},"2026-03-16",24.62,24.7,24.59,24.656,0.371,1.53,{"date":1287,"open":1288,"high":1289,"low":1172,"close":1172,"change":1290,"percent_change":1291,"volume":1212,"transactions":9,"vwap":1172},"2026-03-13",24.64,24.72,-0.267,-1.09,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",24.75,24.552,-0.351,-1.41,11200,{"date":1300,"open":1147,"high":1147,"low":1301,"close":1302,"change":1303,"percent_change":1130,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",24.84,24.903,-0.011,3500,{"date":1306,"open":1160,"high":815,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-10",24.914,-0.192,-0.76,13500,{"date":1312,"open":1313,"high":1081,"low":1314,"close":1315,"change":1316,"percent_change":22,"volume":1317,"transactions":9,"vwap":1315},"2026-03-09",24.5,24.37,25.106,0.218,50500,{"date":1319,"open":1288,"high":1320,"low":1288,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-06",24.97,24.888,-0.202,-0.81,28400,{"date":1326,"open":886,"high":886,"low":975,"close":1100,"change":1327,"percent_change":1328,"volume":1009,"transactions":9,"vwap":1100},"2026-03-05",-0.4,-1.57,{"date":1330,"open":892,"high":899,"low":886,"close":899,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":899},"2026-03-04",0.26,1.03,29400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":893,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":893},"2026-03-03",25.22,26.01,24.79,-0.896,-3.43,31900,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1324,"transactions":9,"vwap":1345},"2026-03-02",26.32,26.126,-0.745,-2.77,{"date":1349,"open":406,"high":1350,"low":406,"close":1351,"change":1130,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",26.9,26.871,-0.15,2200,{"date":1355,"open":365,"high":365,"low":1356,"close":1357,"change":1358,"percent_change":14,"volume":1040,"transactions":9,"vwap":1357},"2026-02-26",26.79,26.911,0.002,{"date":1360,"open":406,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1262,"volume":911,"transactions":9,"vwap":1363},"2026-02-25",27.030001,26.805,26.909,-0.036,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":883,"transactions":9,"vwap":1369},"2026-02-24",26.8,26.95,26.945,0.195,0.73,{"date":1373,"open":1350,"high":1350,"low":1374,"close":338,"change":1375,"percent_change":603,"volume":1151,"transactions":9,"vwap":338},"2026-02-23",26.745,-0.23,{"date":1377,"open":699,"high":791,"low":699,"close":394,"change":1378,"percent_change":1379,"volume":1030,"transactions":9,"vwap":394},"2026-02-20",0.308,1.15,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":256,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",26.52,26.71,26.672,-0.101,3900,{"date":1388,"open":1389,"high":396,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-18",26.88,26.755,26.773,-0.187,-0.69,1800,{"date":1396,"open":309,"high":365,"low":309,"close":365,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":365},"2026-02-17",0.094,0.35,7300,{"date":1401,"open":1402,"high":1389,"low":1402,"close":1403,"change":1404,"percent_change":80,"volume":834,"transactions":9,"vwap":1403},"2026-02-13",26.66,26.866,0.091,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1114,"transactions":9,"vwap":1409},"2026-02-12",27.11,26.76,26.775,-0.293,-1.08,{"date":1413,"open":1361,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":669,"volume":1418,"transactions":9,"vwap":1416},"2026-02-11",27.13,26.94,27.068001,-0.032,5900,{"date":1420,"open":1421,"high":385,"low":1422,"close":492,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":492},"2026-02-10",27.103,27.059999,0.167,0.62,6400,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":247,"volume":949,"transactions":9,"vwap":1430},"2026-02-09",26.73,26.99,26.933,0.219,{"date":1433,"open":1434,"high":1435,"low":1382,"close":1435,"change":1436,"percent_change":640,"volume":1437,"transactions":9,"vwap":1435},"2026-02-06",26.61,26.714,0.394,300,{"date":1439,"open":760,"high":761,"low":1440,"close":1344,"change":718,"percent_change":1441,"volume":1104,"transactions":9,"vwap":1344},"2026-02-05",26.27,-0.98,{"date":1443,"open":373,"high":373,"low":1382,"close":1444,"change":1445,"percent_change":1424,"volume":1399,"transactions":9,"vwap":1444},"2026-02-04",26.58,0.165,{"date":1447,"open":1448,"high":1449,"low":1448,"close":282,"change":1450,"percent_change":1276,"volume":1249,"transactions":9,"vwap":282},"2026-02-03",26.31,26.42,0.034,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-02",26.37,26.48,26.36,26.381,0.148,0.56,5200,{"date":1461,"open":1462,"high":1463,"low":723,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-30",26.365,26.43,26.233,-0.244,-0.92,15000,{"date":1469,"open":262,"high":1470,"low":262,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-29",26.477,-0.083,-0.31,9400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":938,"percent_change":882,"volume":1479,"transactions":9,"vwap":1478},"2026-01-28",26.815,26.444,26.56,5700,{"date":1481,"open":752,"high":1482,"low":300,"close":1482,"change":1378,"percent_change":1483,"volume":736,"transactions":9,"vwap":1482},"2026-01-27",26.81,1.16,{"date":1485,"open":1382,"high":1478,"low":1486,"close":1487,"change":1488,"percent_change":88,"volume":979,"transactions":9,"vwap":1487},"2026-01-26",26.49,26.502,0.057,{"date":1490,"open":1491,"high":1492,"low":706,"close":1492,"change":1493,"percent_change":802,"volume":1394,"transactions":9,"vwap":1492},"2026-01-23",26.28,26.445,0.041,{"date":1495,"open":310,"high":761,"low":310,"close":1496,"change":1497,"percent_change":44,"volume":736,"transactions":9,"vwap":1496},"2026-01-22",26.404,0.125,{"date":1499,"open":1500,"high":626,"low":18,"close":1501,"change":58,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-21",26.08,26.279,1.74,4400,{"date":1505,"open":863,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-20",26.040001,25.829,-0.547,-2.07,15300,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":312,"volume":1030,"transactions":9,"vwap":1515},"2026-01-16",26.425,26.338,26.376,-0.199,{"date":1518,"open":1519,"high":1434,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-15",26.57,26.575,0.026,0.1,7900,{"date":1525,"open":1454,"high":1402,"low":1454,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-14",26.549,0.143,0.54,7100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-13",26.539,26.54,26.382,26.406,-0.224,-0.84,948800,{"date":1540,"open":1463,"high":301,"low":1541,"close":1542,"change":1543,"percent_change":819,"volume":1544,"transactions":9,"vwap":1542},"2026-01-12",26.428,26.63,0.112,12700,{"date":1546,"open":1547,"high":1533,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":904,"transactions":9,"vwap":1549},"2026-01-09",26.51,26.38,26.518,0.364,1.39,{"date":1553,"open":689,"high":1554,"low":689,"close":1555,"change":1556,"percent_change":1143,"volume":1557,"transactions":9,"vwap":1555},"2026-01-08",26.16,26.154,0.174,12300,{"date":1559,"open":850,"high":850,"low":1560,"close":724,"change":1561,"percent_change":833,"volume":1562,"transactions":9,"vwap":724},"2026-01-07",25.933,-0.215,9500,{"date":1564,"open":1565,"high":1121,"low":1565,"close":1566,"change":793,"percent_change":794,"volume":1567,"transactions":9,"vwap":1566},"2026-01-06",26.025,26.195,24600,{"date":1569,"open":690,"high":689,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-05",26.049999,26.135,0.318,1.23,14100,{"date":1576,"open":1577,"high":1578,"low":646,"close":1579,"change":1522,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-02",25.879,25.89,25.817,0.39,11600,{"date":1583,"open":776,"high":1584,"low":784,"close":1585,"change":1021,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-31",25.77,25.717,-0.36,44500,{"date":1589,"open":17,"high":921,"low":783,"close":783,"change":895,"percent_change":819,"volume":1590,"transactions":9,"vwap":783},"2025-12-30",20300,{"date":1592,"open":1593,"high":806,"low":1594,"close":844,"change":1595,"percent_change":72,"volume":1596,"transactions":9,"vwap":844},"2025-12-29",25.724,25.65,-0.132,115900,{"date":1598,"open":1584,"high":1578,"low":776,"close":1599,"change":1600,"percent_change":1150,"volume":1601,"transactions":9,"vwap":1599},"2025-12-26",25.835,0.205,40500,{"date":1603,"open":807,"high":807,"low":807,"close":807,"change":523,"percent_change":425,"volume":1604,"transactions":9,"vwap":807},"2025-12-24",600,{"date":1606,"open":193,"high":1134,"low":1607,"close":1134,"change":1608,"percent_change":81,"volume":1609,"transactions":9,"vwap":1134},"2025-12-23",25.579,0.035,168300,{"date":1611,"open":1612,"high":907,"low":1612,"close":1613,"change":14,"percent_change":151,"volume":1353,"transactions":9,"vwap":1613},"2025-12-22",25.525,25.575,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":80,"volume":1437,"transactions":9,"vwap":1617},"2025-12-19",25.56,25.565,0.086,{"date":1620,"open":1621,"high":654,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1353,"transactions":9,"vwap":1622},"2025-12-18",25.473,25.479,0.189,0.75,{"date":1626,"open":960,"high":656,"low":1026,"close":1026,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1026},"2025-12-17",-0.166,-0.65,4100,{"date":1631,"open":953,"high":899,"low":1135,"close":1632,"change":1633,"percent_change":1634,"volume":904,"transactions":9,"vwap":1632},"2025-12-16",25.456,-0.045,-0.18,{"date":1636,"open":807,"high":807,"low":899,"close":1637,"change":840,"percent_change":1638,"volume":1168,"transactions":9,"vwap":1637},"2025-12-15",25.501,0.12,{"date":1640,"open":799,"high":799,"low":831,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-12",25.471,-0.123,-0.48,11300,{"date":179,"open":654,"high":807,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},25.504,25.594,0.054,0.21,1203700]