[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAKM":3,"homepage-market-summary":30,"stock-historical-OAKM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAKM","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 U.S. Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6387,0.19,"Annual",{"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},29.75,29.8,29.88,29.68,29.71,0.04,0.13,465333.621455,32.14,25.72,248899.00730884462,62.8,461,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":22,"price":152,"is_up":11},"Comm Services","XLC",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":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.96,230313,84064350.83452,28.29,"2025-04-24",[183,186,195,205,215,224,234,243,254,265,275,285,295,305,315,326,337,347,356,367,375,385,396,406,416,426,435,445,455,464,472,479,488,497,507,515,524,530,538,548,555,565,575,584,593,604,613,623,632,638,646,654,661,672,678,688,698,709,717,726,735,743,748,754,761,768,774,779,786,793,799,806,813,819,827,834,841,848,854,861,868,874,879,887,892,899,905,911,917,923,926,931,936,939,946,951,956,961,966,973,980,988,994,999,1008,1012,1017,1023,1027,1033,1036,1040,1043,1046,1051,1055,1061,1067,1072,1077,1083,1090,1094,1100,1104,1110,1114,1119,1124,1128,1135,1141,1149,1156,1162,1170,1177,1183,1190,1196,1204,1209,1216,1220,1225,1230,1235,1243,1247,1252,1256,1259,1265,1273,1279,1282,1288,1293,1296,1301,1307,1310,1314,1320,1326,1332,1339,1347,1352,1358,1363,1367,1370,1373,1377,1380,1384,1388,1392,1396,1401,1406,1409,1413,1418,1423,1430,1435,1441,1444,1450,1456,1460,1465,1468,1472,1475,1480,1485,1490,1494,1498,1502,1506,1510,1514,1519,1523,1526,1530,1534,1538,1542,1546,1548,1551,1556,1563,1571,1579,1586,1591,1598,1605,1612,1616,1620,1625,1631,1638,1643,1650,1655,1660,1664,1672,1677,1679,1683,1689,1694,1699,1703,1710,1716,1720,1725,1732,1740,1743,1747,1749,1754,1758,1764,1767,1770,1774,1778,1783,1786,1791,1794,1799,1803,1810,1813,1817,1820,1825,1829,1832,1837,1843,1848,1852,1857,1861,1865,1868,1871,1874,1878,1884,1887,1893,1898,1904,1911,1915,1922,1929,1935,1941,1948,1952,1958,1964,1970,1974,1978,1982,1986,1992,1995,2000,2005,2010,2016,2022,2026,2029,2035,2041,2046,2050,2056,2058,2062,2067,2071,2078,2083,2089,2094,2100,2106,2112,2119,2124,2129,2134,2139,2143,2147,2152,2159,2164,2171,2177,2184,2191,2196,2202,2209,2214,2220,2225,2228,2233,2240,2247,2253,2260,2265,2273,2280,2285,2291,2298,2303,2309,2317,2324,2330],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1508,29.7373,{"date":187,"open":188,"high":17,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",29.43,29.37,0.29,0.99,450274.86715,1837,29.6501,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",29.58,29.36,29.42,-0.11,-0.37,278583.19628,1076,29.4589,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":38,"volume":212,"transactions":213,"vwap":214},"2026-10-01",29.45,29.6299,29.3,29.53,0.17,760317.03863,611,29.432,{"date":216,"open":217,"high":218,"low":219,"close":198,"change":220,"percent_change":171,"volume":221,"transactions":222,"vwap":223},"2026-09-30",29.62,29.67,29.35,-0.21,97887.5223,463,29.4888,{"date":225,"open":226,"high":227,"low":207,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",29.6,29.65,29.57,-0.08,-0.27,191822.091944,525,29.5551,{"date":235,"open":236,"high":237,"low":217,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",29.83,29.84,-0.38,-1.27,229573.186048,1250,29.7094,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",29.95,30.07,29.845,30.03,0.105,0.35,175290.6838,850,29.995,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",29.98,29.9893,29.82,29.925,-0.035,-0.12,226405.0724,798,29.9304,{"date":266,"open":267,"high":268,"low":245,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",30.11,30.25,29.96,-0.235,-0.78,178842.780266,763,30.0928,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",30.7,30.165,30.195,-0.295,-0.97,142875.57834,786,30.2873,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":211,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",30.44,30.565,30.325,30.49,0.56,188532.669129,752,30.4413,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",30.53,30.29,30.32,-0.255,-0.83,175164.99203,820,30.3532,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",30.84,30.512,30.575,-0.005,-0.02,127196.4724,682,30.6118,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",30.92,30.96,30.375,30.58,-0.43,-1.39,224139.726832,797,30.6767,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",31.1,31.13,30.94,31.01,-0.2,-0.64,112126.061728,443,31.0363,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":127,"volume":344,"transactions":345,"vwap":346},"2026-09-14",31.18,31.37,31.11,31.21,0.145,162355.6695,845,31.1833,{"date":348,"open":331,"high":328,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",30.93,31.065,0.255,0.83,118054.31573,575,31.0315,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",30.78,30.89,30.74,30.81,-0.01,-0.03,117046.8098,750,30.8195,{"date":368,"open":328,"high":328,"low":361,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",30.82,-0.33,-1.06,181063.84655,890,30.9454,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",31.61,31.135,31.15,-0.61,-1.92,216219.351,901,31.2797,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",31.8,31.8699,31.67,31.76,-0.35,-1.09,110180.123805,590,31.7982,{"date":397,"open":398,"high":25,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",31.89,31.86,32.11,0.375,1.18,98945.963831,582,32.0436,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",31.48,31.9097,31.735,0.245,0.78,98363.7865,488,31.7665,{"date":417,"open":377,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",31.79,31.459,31.49,-0.14,-0.44,162932.7257,928,31.5491,{"date":427,"open":428,"high":428,"low":377,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",31.87,31.63,-0.22,-0.69,99406.817576,577,31.6547,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",31.72,31.97,31.85,0.21,0.66,570607.377876,505,31.8765,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":14,"volume":452,"transactions":453,"vwap":454},"2026-08-27",31.54,31.74,31.51,31.64,0.06,185983.273951,1021,31.6793,{"date":456,"open":457,"high":450,"low":458,"close":459,"change":311,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",31.59,31.46,31.58,-0.06,144342.987389,523,31.5823,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":200,"percent_change":391,"volume":469,"transactions":470,"vwap":471},"2026-08-25",31.69,31.505,31.6,113007.1212,813,31.611,{"date":473,"open":450,"high":439,"low":450,"close":474,"change":23,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",31.71,0.41,115741.273061,425,31.7176,{"date":480,"open":481,"high":482,"low":481,"close":459,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",31.3,31.615,0.38,1.22,104533.9653,431,31.5239,{"date":489,"open":490,"high":408,"low":339,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",31.23,31.2,-0.125,-0.4,183500.4399,568,31.3458,{"date":498,"open":499,"high":447,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",31.31,31.145,31.325,0.325,1.05,195874.8234,762,31.4,{"date":508,"open":509,"high":342,"low":510,"close":511,"change":89,"percent_change":512,"volume":513,"transactions":232,"vwap":514},"2026-08-18",31.04,30.97,31,0.71,158553.720341,31.1384,{"date":516,"open":517,"high":517,"low":518,"close":358,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",31.22,30.77,-0.45,-1.44,121654.729207,580,30.8755,{"date":525,"open":517,"high":526,"low":339,"close":490,"change":311,"percent_change":460,"volume":527,"transactions":528,"vwap":529},"2026-08-14",31.28,81887.5308,381,31.226,{"date":531,"open":511,"high":532,"low":317,"close":533,"change":475,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",31.26,31.25,1.33,157266.6487,510,31.0624,{"date":539,"open":540,"high":541,"low":542,"close":307,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",30.79,30.88,30.59,0.03,0.1,97527.737248,472,30.7172,{"date":549,"open":358,"high":550,"low":551,"close":361,"change":311,"percent_change":460,"volume":552,"transactions":553,"vwap":554},"2026-08-11",30.87,30.69,74904.2256,417,30.8216,{"date":556,"open":557,"high":307,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",30.57,30.5,30.83,0.23,0.75,154604.185315,738,30.7875,{"date":566,"open":287,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",30.635,30.43,30.6,0.11,0.36,113204.0889,735,30.5855,{"date":576,"open":542,"high":577,"low":578,"close":290,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",30.72,30.33,-0.18,-0.59,118117.2527,589,30.4341,{"date":585,"open":518,"high":586,"low":557,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",30.85,30.67,0.0504,0.16,200765.115052,1070,30.6691,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",30.34,30.6221,30.2,30.6196,0.2046,0.67,352235.1956,1078,30.4996,{"date":605,"open":606,"high":607,"low":298,"close":608,"change":411,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",30.45,30.52,30.415,0.81,707352.7425,909,30.4097,{"date":614,"open":615,"high":616,"low":269,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",30.16,30.23,30.17,-0.09,-0.3,145777.114118,911,30.1289,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":629,"volume":630,"transactions":252,"vwap":631},"2026-07-30",30.15,30.27,29.825,30.26,0,260761.607484,30.0403,{"date":633,"open":299,"high":634,"low":628,"close":628,"change":363,"percent_change":635,"volume":636,"transactions":563,"vwap":637},"2026-07-29",30.525,-0.1,152189.399713,30.3798,{"date":639,"open":19,"high":640,"low":19,"close":298,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",30.31,0.68,2.3,215364.874639,864,30.2044,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":190,"percent_change":191,"volume":652,"transactions":486,"vwap":653},"2026-07-27",29.51,29.66,29.4765,29.61,93214.9257,29.6073,{"date":655,"open":656,"high":188,"low":656,"close":657,"change":483,"percent_change":658,"volume":659,"transactions":173,"vwap":660},"2026-07-24",29.12,29.32,1.31,105427.80704,29.3023,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",28.98,29.06,28.87,28.94,-0.16,-0.55,193727.7235,451,28.933,{"date":673,"open":209,"high":209,"low":664,"close":674,"change":200,"percent_change":238,"volume":675,"transactions":676,"vwap":677},"2026-07-22",29.1,126266.705252,705,29.1386,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":430,"volume":685,"transactions":686,"vwap":687},"2026-07-21",29.18,29.28,29.13,29.21,-0.065,186087.51043,535,29.2188,{"date":689,"open":683,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",29.39,29.205,29.275,0.005,0.02,91299.6059,493,29.3151,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",29.44,29.6899,29.24,29.27,-0.29,-0.98,132060.49638,1175,29.3513,{"date":710,"open":209,"high":197,"low":209,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",29.56,0.37,1.27,117450.8817,758,29.5028,{"date":718,"open":719,"high":209,"low":720,"close":721,"change":722,"percent_change":475,"volume":723,"transactions":724,"vwap":725},"2026-07-15",29.14,29.03,29.19,0.12,102230.8027,495,29.1919,{"date":727,"open":728,"high":657,"low":729,"close":730,"change":731,"percent_change":371,"volume":732,"transactions":733,"vwap":734},"2026-07-14",29.09,29,29.07,-0.31,169077.4891,1553,29.0945,{"date":736,"open":209,"high":207,"low":209,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",29.38,0.25,0.86,104314.4861,566,29.3522,{"date":744,"open":719,"high":745,"low":746,"close":682,"change":451,"percent_change":440,"volume":747,"transactions":9,"vwap":682},"2026-07-10",29.2,29.030001,128500,{"date":749,"open":750,"high":751,"low":750,"close":730,"change":211,"percent_change":752,"volume":753,"transactions":9,"vwap":730},"2026-07-09",28.74,29.08,0.59,78200,{"date":755,"open":756,"high":745,"low":665,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",29.049999,28.9,-0.435,-1.48,141200,{"date":762,"open":763,"high":197,"low":764,"close":765,"change":766,"percent_change":137,"volume":767,"transactions":9,"vwap":765},"2026-07-07",29.46,29.325,29.335,0.135,148400,{"date":769,"open":682,"high":770,"low":771,"close":745,"change":772,"percent_change":107,"volume":773,"transactions":9,"vwap":745},"2026-07-06",29.242,28.963,0.07,136100,{"date":775,"open":776,"high":682,"low":776,"close":682,"change":52,"percent_change":777,"volume":778,"transactions":9,"vwap":682},"2026-07-02",28.83,1.71,246700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":127,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-01",28.3,28.786,28.64,1.67,308500,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":332,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-30",28.38,28.14,28.17,-0.7,239100,{"date":794,"open":788,"high":795,"low":796,"close":797,"change":363,"percent_change":200,"volume":798,"transactions":9,"vwap":797},"2026-06-29",28.53,28.35,28.37,148500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":190,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",28.1,28.422,28.4,1.03,152200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":570,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-25",28.030001,28.43,28.11,0.39,74500,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":544,"percent_change":571,"volume":818,"transactions":9,"vwap":817},"2026-06-24",27.85,28.192,28,133900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":722,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-23",27.8,27.94,27.74,27.9,0.43,695500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":543,"percent_change":570,"volume":833,"transactions":9,"vwap":832},"2026-06-22",27.77,27.86,27.68,27.78,111900,{"date":835,"open":836,"high":808,"low":837,"close":838,"change":635,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-18",27.97,27.72,27.75,-0.36,133500,{"date":842,"open":843,"high":809,"low":844,"close":815,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":815},"2026-06-17",28.33,27.811,-0.53,-1.87,180500,{"date":849,"open":850,"high":851,"low":850,"close":788,"change":852,"percent_change":441,"volume":853,"transactions":9,"vwap":788},"2026-06-16",28.21,28.385,0.185,223800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":492,"percent_change":422,"volume":860,"transactions":9,"vwap":859},"2026-06-15",28.34,28.5,28.18,28.195,215900,{"date":862,"open":863,"high":843,"low":864,"close":865,"change":866,"percent_change":174,"volume":867,"transactions":9,"vwap":865},"2026-06-12",28.145,27.98,28.32,0.28,286600,{"date":869,"open":870,"high":810,"low":871,"close":872,"change":772,"percent_change":738,"volume":873,"transactions":9,"vwap":872},"2026-06-11",28.059999,27.76,28.040001,209900,{"date":875,"open":876,"high":180,"low":822,"close":836,"change":230,"percent_change":877,"volume":878,"transactions":9,"vwap":836},"2026-06-10",28.2,-0.96,231600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":589,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-09",28.12,28.36,27.95,28.24,0.57,468800,{"date":888,"open":789,"high":865,"low":870,"close":889,"change":890,"percent_change":668,"volume":891,"transactions":9,"vwap":889},"2026-06-08",28.08,-0.155,87100,{"date":893,"open":894,"high":803,"low":895,"close":896,"change":897,"percent_change":619,"volume":898,"transactions":9,"vwap":896},"2026-06-05",28.31,28.132,28.235,-0.085,211900,{"date":900,"open":901,"high":902,"low":901,"close":865,"change":102,"percent_change":903,"volume":904,"transactions":9,"vwap":865},"2026-06-04",28.09,28.45,1.91,454900,{"date":906,"open":808,"high":808,"low":871,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",27.79,-0.39,-1.38,213600,{"date":912,"open":913,"high":914,"low":872,"close":858,"change":579,"percent_change":915,"volume":916,"transactions":9,"vwap":858},"2026-06-02",28.16,28.23,-0.63,115500,{"date":918,"open":919,"high":920,"low":919,"close":882,"change":738,"percent_change":921,"volume":922,"transactions":9,"vwap":882},"2026-06-01",28.01,28.395,0.89,129600,{"date":924,"open":919,"high":914,"low":919,"close":810,"change":694,"percent_change":772,"volume":925,"transactions":9,"vwap":810},"2026-05-29",147000,{"date":927,"open":872,"high":928,"low":824,"close":901,"change":362,"percent_change":929,"volume":930,"transactions":9,"vwap":901},"2026-05-28",28.15,-0.04,167200,{"date":932,"open":933,"high":856,"low":933,"close":801,"change":934,"percent_change":22,"volume":935,"transactions":9,"vwap":801},"2026-05-27",28.049999,0.01,158700,{"date":937,"open":810,"high":884,"low":870,"close":901,"change":929,"percent_change":421,"volume":938,"transactions":9,"vwap":901},"2026-05-26",215800,{"date":940,"open":870,"high":941,"low":870,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",28.25,28.13,0.15,0.54,149000,{"date":947,"open":948,"high":817,"low":949,"close":864,"change":934,"percent_change":22,"volume":950,"transactions":9,"vwap":864},"2026-05-21",27.87,27.63,405300,{"date":952,"open":907,"high":953,"low":954,"close":836,"change":107,"percent_change":132,"volume":955,"transactions":9,"vwap":836},"2026-05-20",27.995,27.57,271300,{"date":957,"open":864,"high":933,"low":958,"close":958,"change":430,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",27.73,-0.79,77100,{"date":962,"open":963,"high":870,"low":963,"close":883,"change":81,"percent_change":964,"volume":965,"transactions":9,"vwap":883},"2026-05-18",27.55,1.23,73300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":693,"percent_change":694,"volume":972,"transactions":9,"vwap":971},"2026-05-15",27.59,27.71,27.565,27.61,258400,{"date":974,"open":963,"high":837,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-14",27.54,27.605,0.115,0.42,331500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":579,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-13",27.46,27.58,27.395,27.49,-0.65,141800,{"date":989,"open":954,"high":837,"low":990,"close":991,"change":722,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-12",27.35,27.67,0.44,310500,{"date":995,"open":832,"high":996,"low":997,"close":963,"change":230,"percent_change":281,"volume":998,"transactions":9,"vwap":963},"2026-05-11",27.829,27.515,159600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",27.96,28.0049992,27.798,27.82,-0.15,-0.54,126400,{"date":1009,"open":1010,"high":789,"low":824,"close":836,"change":635,"percent_change":839,"volume":1011,"transactions":9,"vwap":836},"2026-05-07",28.02,166500,{"date":1013,"open":882,"high":882,"low":1014,"close":1015,"change":332,"percent_change":171,"volume":1016,"transactions":9,"vwap":1015},"2026-05-06",28.051001,28.07,188700,{"date":1018,"open":913,"high":1019,"low":1020,"close":1021,"change":23,"percent_change":137,"volume":1022,"transactions":9,"vwap":1021},"2026-05-05",28.347,28.062,28.27,1522100,{"date":1024,"open":858,"high":809,"low":901,"close":789,"change":261,"percent_change":1025,"volume":1026,"transactions":9,"vwap":789},"2026-05-04",-0.42,170800,{"date":1028,"open":1029,"high":1029,"low":941,"close":1030,"change":1031,"percent_change":579,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",28.48,28.26,-0.05,183700,{"date":1034,"open":830,"high":856,"low":830,"close":894,"change":107,"percent_change":739,"volume":1035,"transactions":9,"vwap":894},"2026-04-30",152600,{"date":1037,"open":933,"high":801,"low":1038,"close":1015,"change":460,"percent_change":220,"volume":1039,"transactions":9,"vwap":1015},"2026-04-29",27.92,225900,{"date":1041,"open":843,"high":843,"low":1015,"close":942,"change":363,"percent_change":200,"volume":1042,"transactions":9,"vwap":942},"2026-04-28",204800,{"date":1044,"open":817,"high":781,"low":817,"close":913,"change":722,"percent_change":825,"volume":1045,"transactions":9,"vwap":913},"2026-04-27",173600,{"date":1047,"open":850,"high":850,"low":1048,"close":872,"change":300,"percent_change":1049,"volume":1050,"transactions":9,"vwap":872},"2026-04-24",27.99,-0.9,435600,{"date":1052,"open":1053,"high":1053,"low":870,"close":1054,"change":890,"percent_change":1006,"volume":998,"transactions":9,"vwap":1054},"2026-04-23",28.46,28.295,{"date":1056,"open":1057,"high":1058,"low":1059,"close":902,"change":1031,"percent_change":579,"volume":1060,"transactions":9,"vwap":902},"2026-04-22",28.67,28.715,28.389,203100,{"date":1062,"open":1063,"high":1064,"low":857,"close":857,"change":667,"percent_change":1065,"volume":1066,"transactions":9,"vwap":857},"2026-04-21",28.71,28.885,-0.56,183000,{"date":1068,"open":857,"high":1069,"low":857,"close":1070,"change":772,"percent_change":107,"volume":1071,"transactions":9,"vwap":1070},"2026-04-20",28.73,28.66,152500,{"date":1073,"open":857,"high":1074,"low":857,"close":1075,"change":943,"percent_change":102,"volume":1076,"transactions":9,"vwap":1075},"2026-04-17",28.76,28.59,198700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1079,"change":934,"percent_change":22,"volume":1082,"transactions":9,"vwap":1079},"2026-04-16",28.44,28.597,28.401,140800,{"date":1084,"open":865,"high":1085,"low":1086,"close":809,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":809},"2026-04-15",28.56,28.28,0.18,0.64,186700,{"date":1091,"open":928,"high":1092,"low":928,"close":941,"change":451,"percent_change":440,"volume":1093,"transactions":9,"vwap":941},"2026-04-14",28.39,161500,{"date":1095,"open":838,"high":859,"low":1096,"close":1097,"change":483,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",27.7,28.19,1.37,174100,{"date":1101,"open":933,"high":933,"low":823,"close":1102,"change":332,"percent_change":171,"volume":1103,"transactions":9,"vwap":1102},"2026-04-10",27.81,252800,{"date":1105,"open":815,"high":1106,"low":1107,"close":919,"change":311,"percent_change":1108,"volume":1109,"transactions":9,"vwap":919},"2026-04-09",28.105,27.84,-0.07,208900,{"date":1111,"open":919,"high":881,"low":883,"close":808,"change":825,"percent_change":1112,"volume":1113,"transactions":9,"vwap":808},"2026-04-08",1.56,179700,{"date":1115,"open":1116,"high":831,"low":982,"close":1117,"change":229,"percent_change":704,"volume":1118,"transactions":9,"vwap":1117},"2026-04-07",27.62,27.6,380100,{"date":1120,"open":1121,"high":831,"low":1121,"close":831,"change":14,"percent_change":1122,"volume":1123,"transactions":9,"vwap":831},"2026-04-06",27.45,0.69,232600,{"date":1125,"open":1126,"high":954,"low":1126,"close":985,"change":694,"percent_change":772,"volume":1127,"transactions":9,"vwap":985},"2026-04-02",27.18,163800,{"date":1129,"open":1130,"high":1117,"low":990,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-01",27.5,27.47,-0.095,-0.34,232500,{"date":1136,"open":1137,"high":971,"low":1126,"close":970,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":970},"2026-03-31",27.38,0.505,1.87,279900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":772,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-30",27.2,27.31,26.98,27.059999,0.26,235100,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":73,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-27",27.37,26.94,26.99,-1.85,257600,{"date":1157,"open":982,"high":1158,"low":1159,"close":1130,"change":1160,"percent_change":579,"volume":1161,"transactions":9,"vwap":1130},"2026-03-26",27.715,27.455,-0.049,146000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":944,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",27.53,27.685,27.33,27.549,0.149,137500,{"date":1171,"open":1172,"high":963,"low":1173,"close":1174,"change":1175,"percent_change":1087,"volume":1176,"transactions":9,"vwap":1174},"2026-03-24",27.21,27.15,27.4,0.05,123700,{"date":1178,"open":1179,"high":1117,"low":1180,"close":990,"change":1181,"percent_change":402,"volume":1182,"transactions":9,"vwap":990},"2026-03-23",27.43,27.295,0.32,227600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":261,"percent_change":422,"volume":1189,"transactions":9,"vwap":1188},"2026-03-20",27.13,27.19,26.93,27.030001,199900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1173,"change":1175,"percent_change":1087,"volume":1195,"transactions":9,"vwap":1173},"2026-03-19",27.094999,27.315,26.991,115600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":839,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-18",27.3,27.42,27.08,27.1,-1.31,170300,{"date":1205,"open":1121,"high":1206,"low":1207,"close":982,"change":107,"percent_change":1208,"volume":1148,"transactions":9,"vwap":982},"2026-03-17",27.675,27.44,0.88,{"date":1210,"open":1211,"high":1212,"low":1173,"close":1213,"change":14,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-16",27.24,27.41,27.22,0.7,135300,{"date":1217,"open":1126,"high":1218,"low":1145,"close":1188,"change":934,"percent_change":22,"volume":1219,"transactions":9,"vwap":1188},"2026-03-13",27.26,133200,{"date":1221,"open":1186,"high":1222,"low":1153,"close":1223,"change":839,"percent_change":1202,"volume":1224,"transactions":9,"vwap":1223},"2026-03-12",27.32,27.02,378300,{"date":1226,"open":1166,"high":1227,"low":1228,"close":1137,"change":1175,"percent_change":1087,"volume":1229,"transactions":9,"vwap":1137},"2026-03-11",27.445,27.177,236300,{"date":1231,"open":1116,"high":969,"low":1198,"close":1166,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1166},"2026-03-10",-0.32,-1.16,152900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":421,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-09",27.48,27.66,27,27.65,-0.5,138600,{"date":1244,"open":1004,"high":1004,"low":1199,"close":907,"change":704,"percent_change":1245,"volume":1246,"transactions":9,"vwap":907},"2026-03-06",-1.03,540800,{"date":1248,"open":928,"high":1092,"low":864,"close":889,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":889},"2026-03-05",-0.23,-0.81,128000,{"date":1253,"open":894,"high":856,"low":1254,"close":894,"change":543,"percent_change":570,"volume":1255,"transactions":9,"vwap":894},"2026-03-04",28.116,180900,{"date":1257,"open":942,"high":1079,"low":838,"close":1086,"change":332,"percent_change":791,"volume":1258,"transactions":9,"vwap":1086},"2026-03-03",344900,{"date":1260,"open":914,"high":1261,"low":1262,"close":1029,"change":1263,"percent_change":618,"volume":1264,"transactions":9,"vwap":1029},"2026-03-02",28.55,28.22,-0.025,206300,{"date":1266,"open":856,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-27",28.52,28.275,28.505,-0.265,-0.92,153000,{"date":1274,"open":1275,"high":665,"low":1275,"close":1276,"change":107,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-26",28.6,28.77,0.84,128300,{"date":1280,"open":1079,"high":1261,"low":894,"close":795,"change":943,"percent_change":102,"volume":1281,"transactions":9,"vwap":795},"2026-02-25",164400,{"date":1283,"open":889,"high":1284,"low":889,"close":788,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":788},"2026-02-24",28.435,0.27,0.96,185200,{"date":1289,"open":1290,"high":1291,"low":883,"close":810,"change":668,"percent_change":381,"volume":1292,"transactions":9,"vwap":810},"2026-02-23",28.51,28.57,91700,{"date":1294,"open":1053,"high":1057,"low":797,"close":1070,"change":82,"percent_change":52,"volume":1295,"transactions":9,"vwap":1070},"2026-02-20",99800,{"date":1297,"open":1075,"high":1298,"low":788,"close":1267,"change":1299,"percent_change":519,"volume":1300,"transactions":9,"vwap":1267},"2026-02-19",28.63,-0.13,262100,{"date":1302,"open":797,"high":1057,"low":1303,"close":1304,"change":250,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-18",28.365,28.65,1.24,276100,{"date":1308,"open":843,"high":1029,"low":942,"close":781,"change":934,"percent_change":22,"volume":1309,"transactions":9,"vwap":781},"2026-02-17",171600,{"date":1311,"open":901,"high":1312,"low":817,"close":180,"change":107,"percent_change":739,"volume":1313,"transactions":9,"vwap":180},"2026-02-13",28.41,338900,{"date":1315,"open":1316,"high":1298,"low":1317,"close":933,"change":1006,"percent_change":1318,"volume":1319,"transactions":9,"vwap":933},"2026-02-12",28.62,27.833,-1.89,3205900,{"date":1321,"open":1322,"high":1323,"low":795,"close":1075,"change":430,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1075},"2026-02-11",28.96,29.018999,-0.76,329800,{"date":1327,"open":666,"high":746,"low":1328,"close":1329,"change":421,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-10",28.735,28.81,-0.48,264400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1334,"change":1108,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1334},"2026-02-09",28.95,29.040001,28.824,-0.24,188100,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-06",28.7,29.075001,29.02,0.52,1.82,167400,{"date":1348,"open":1349,"high":1349,"low":788,"close":857,"change":908,"percent_change":1350,"volume":1351,"transactions":9,"vwap":857},"2026-02-05",28.78,-1.35,326300,{"date":1353,"open":1354,"high":1322,"low":1354,"close":1355,"change":158,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-04",28.42,28.89,1.94,135200,{"date":1359,"open":1290,"high":1360,"low":789,"close":856,"change":220,"percent_change":1361,"volume":1362,"transactions":9,"vwap":856},"2026-02-03",28.75,-0.74,333300,{"date":1364,"open":788,"high":1365,"low":1021,"close":1261,"change":722,"percent_change":978,"volume":1366,"transactions":9,"vwap":1261},"2026-02-02",28.58,160900,{"date":1368,"open":797,"high":809,"low":790,"close":809,"change":22,"percent_change":82,"volume":1369,"transactions":9,"vwap":809},"2026-01-30",1338200,{"date":1371,"open":1092,"high":795,"low":858,"close":1092,"change":23,"percent_change":137,"volume":1372,"transactions":9,"vwap":1092},"2026-01-29",235500,{"date":1374,"open":884,"high":1092,"low":1375,"close":1030,"change":311,"percent_change":1108,"volume":1376,"transactions":9,"vwap":1030},"2026-01-28",28.155,374700,{"date":1378,"open":1312,"high":1312,"low":1379,"close":1086,"change":667,"percent_change":1065,"volume":1039,"transactions":9,"vwap":1086},"2026-01-27",28.225,{"date":1381,"open":796,"high":1382,"low":796,"close":1079,"change":589,"percent_change":885,"volume":1383,"transactions":9,"vwap":1079},"2026-01-26",28.475,103500,{"date":1385,"open":1029,"high":1029,"low":876,"close":1086,"change":1232,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1086},"2026-01-23",-1.12,149100,{"date":1389,"open":1029,"high":1341,"low":1029,"close":1275,"change":211,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1275},"2026-01-22",0.6,468900,{"date":1393,"open":942,"high":1267,"low":942,"close":809,"change":978,"percent_change":1394,"volume":1395,"transactions":9,"vwap":809},"2026-01-21",1.5,462800,{"date":1397,"open":884,"high":1398,"low":1001,"close":919,"change":73,"percent_change":1399,"volume":1400,"transactions":9,"vwap":919},"2026-01-20",28.382,-1.79,283000,{"date":1402,"open":1063,"high":1063,"low":1267,"close":1267,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1267},"2026-01-16",-0.25,-0.87,279300,{"date":1407,"open":1276,"high":665,"low":1304,"close":1276,"change":543,"percent_change":544,"volume":1408,"transactions":9,"vwap":1276},"2026-01-15",267100,{"date":1410,"open":1411,"high":750,"low":1267,"close":750,"change":570,"percent_change":483,"volume":1412,"transactions":9,"vwap":750},"2026-01-14",28.61,272000,{"date":1414,"open":1415,"high":1415,"low":1085,"close":1298,"change":1005,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1298},"2026-01-13",28.8,-0.52,617000,{"date":1419,"open":776,"high":1420,"low":1421,"close":1349,"change":270,"percent_change":1250,"volume":1422,"transactions":9,"vwap":1349},"2026-01-12",28.849,28.685,488400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":684,"percent_change":430,"volume":1429,"transactions":9,"vwap":1428},"2026-01-09",29.11,29.22,28.99,29.014999,349900,{"date":1431,"open":783,"high":1432,"low":783,"close":751,"change":483,"percent_change":1433,"volume":1434,"transactions":9,"vwap":751},"2026-01-08",29.15,1.32,372300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1341,"change":619,"percent_change":1245,"volume":1440,"transactions":9,"vwap":1341},"2026-01-07",29.01,29.021999,28.68,175800,{"date":1442,"open":1415,"high":1335,"low":1415,"close":729,"change":772,"percent_change":107,"volume":1443,"transactions":9,"vwap":729},"2026-01-06",1889100,{"date":1445,"open":857,"high":1446,"low":857,"close":1447,"change":45,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-05",29.076,28.93,1.69,328300,{"date":1451,"open":803,"high":1452,"low":1453,"close":902,"change":1454,"percent_change":1181,"volume":1455,"transactions":9,"vwap":902},"2026-01-02",28.487,28.206,0.09,332500,{"date":1457,"open":795,"high":795,"low":1458,"close":882,"change":579,"percent_change":915,"volume":1459,"transactions":9,"vwap":882},"2025-12-31",28.355,222100,{"date":1461,"open":1085,"high":1075,"low":1462,"close":1463,"change":311,"percent_change":1108,"volume":1464,"transactions":9,"vwap":1463},"2025-12-30",28.504,28.54,187400,{"date":1466,"open":1365,"high":1070,"low":857,"close":1085,"change":1108,"percent_change":1337,"volume":1467,"transactions":9,"vwap":1085},"2025-12-29",166800,{"date":1469,"open":1411,"high":1298,"low":1470,"close":1298,"change":934,"percent_change":543,"volume":1471,"transactions":9,"vwap":1298},"2025-12-26",28.49,117600,{"date":1473,"open":1267,"high":1063,"low":857,"close":1316,"change":23,"percent_change":137,"volume":1474,"transactions":9,"vwap":1316},"2025-12-24",254700,{"date":1476,"open":1029,"high":1477,"low":1478,"close":1470,"change":934,"percent_change":22,"volume":1479,"transactions":9,"vwap":1470},"2025-12-23",28.533,28.425,229400,{"date":1481,"open":180,"high":1316,"low":858,"close":1029,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1029},"2025-12-22",0.323,1.15,334700,{"date":1486,"open":941,"high":941,"low":810,"close":1487,"change":1488,"percent_change":23,"volume":1489,"transactions":9,"vwap":1487},"2025-12-19",28.157,0.037,186400,{"date":1491,"open":884,"high":1492,"low":870,"close":881,"change":460,"percent_change":220,"volume":1493,"transactions":9,"vwap":881},"2025-12-18",28.373,272400,{"date":1495,"open":850,"high":1496,"low":789,"close":858,"change":934,"percent_change":22,"volume":1497,"transactions":9,"vwap":858},"2025-12-17",28.339,271200,{"date":1499,"open":1463,"high":1463,"low":810,"close":790,"change":391,"percent_change":1500,"volume":1501,"transactions":9,"vwap":790},"2025-12-16",-1.23,430800,{"date":1503,"open":1275,"high":1275,"low":1504,"close":1267,"change":694,"percent_change":772,"volume":1505,"transactions":9,"vwap":1267},"2025-12-15",28.334,222400,{"date":1507,"open":1360,"high":1360,"low":1508,"close":857,"change":261,"percent_change":1025,"volume":1509,"transactions":9,"vwap":857},"2025-12-12",28.417,258100,{"date":1511,"open":856,"high":1298,"low":856,"close":1316,"change":1285,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1316},"2025-12-11",0.95,322500,{"date":1515,"open":907,"high":788,"low":832,"close":796,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":796},"2025-12-10",0.4,1.43,293400,{"date":1520,"open":822,"high":808,"low":830,"close":883,"change":82,"percent_change":1521,"volume":1522,"transactions":9,"vwap":883},"2025-12-09",0.5,293800,{"date":1524,"open":864,"high":817,"low":837,"close":1102,"change":112,"percent_change":380,"volume":1525,"transactions":9,"vwap":1102},"2025-12-08",568400,{"date":1527,"open":1004,"high":1015,"low":1004,"close":864,"change":1087,"percent_change":1528,"volume":1529,"transactions":9,"vwap":864},"2025-12-05",0.65,209600,{"date":1531,"open":991,"high":1004,"low":1532,"close":821,"change":943,"percent_change":944,"volume":1533,"transactions":9,"vwap":821},"2025-12-04",27.575,314500,{"date":1535,"open":1218,"high":1238,"low":1218,"close":1240,"change":475,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1240},"2025-12-03",1.51,223700,{"date":1539,"open":1198,"high":1144,"low":1540,"close":1211,"change":694,"percent_change":772,"volume":1541,"transactions":9,"vwap":1211},"2025-12-02",27.135,91800,{"date":1543,"open":1544,"high":1212,"low":1544,"close":1213,"change":929,"percent_change":1005,"volume":1545,"transactions":9,"vwap":1213},"2025-12-01",27.11,257800,{"date":1547,"open":1544,"high":1137,"low":1544,"close":1218,"change":943,"percent_change":158,"volume":1060,"transactions":9,"vwap":1218},"2025-11-28",{"date":1549,"open":1187,"high":1172,"low":1187,"close":1544,"change":570,"percent_change":475,"volume":1550,"transactions":9,"vwap":1544},"2025-11-26",392500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1239,"change":483,"percent_change":1517,"volume":1555,"transactions":9,"vwap":1239},"2025-11-25",26.72,27.040001,356300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":589,"percent_change":1390,"volume":1562,"transactions":9,"vwap":1561},"2025-11-24",26.57,26.68,26.43,26.62,148600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":96,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-21",26.12,26.59,26.09,26.46,1.97,165800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-20",26.52,26.6,25.95,-0.28,-1.07,157100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":311,"percent_change":229,"volume":1585,"transactions":9,"vwap":1584},"2025-11-19",26.25,26.36,26.1,26.23,369300,{"date":1587,"open":1588,"high":1589,"low":1583,"close":1581,"change":772,"percent_change":1285,"volume":1590,"transactions":9,"vwap":1581},"2025-11-18",26.19,26.425,317500,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1366,"transactions":9,"vwap":1595},"2025-11-17",26.65,26.08,26.18,-0.46,-1.73,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":363,"percent_change":200,"volume":1604,"transactions":9,"vwap":1603},"2025-11-14",26.61,26.771,26.49,26.64,204500,{"date":1606,"open":1607,"high":1608,"low":1561,"close":1609,"change":1249,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-13",26.9,26.95,26.67,-0.86,218800,{"date":1613,"open":1614,"high":1239,"low":1614,"close":1607,"change":544,"percent_change":712,"volume":1615,"transactions":9,"vwap":1607},"2025-11-12",26.8,525800,{"date":1617,"open":1558,"high":1618,"low":1558,"close":1614,"change":560,"percent_change":132,"volume":1619,"transactions":9,"vwap":1614},"2025-11-11",26.87,189300,{"date":1621,"open":1622,"high":1593,"low":1623,"close":1558,"change":82,"percent_change":102,"volume":1624,"transactions":9,"vwap":1558},"2025-11-10",26.5,26.34,103600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1560,"change":570,"percent_change":978,"volume":1630,"transactions":9,"vwap":1560},"2025-11-07",26.31,26.44,26.094,356500,{"date":1632,"open":1628,"high":1633,"low":1634,"close":1635,"change":667,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-06",26.55,26.249,26.32,-0.6,135400,{"date":1639,"open":1640,"high":1600,"low":1627,"close":1641,"change":451,"percent_change":560,"volume":1642,"transactions":9,"vwap":1641},"2025-11-05",26.38,26.48,175400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":421,"percent_change":845,"volume":1649,"transactions":9,"vwap":1648},"2025-11-04",26.39,26.47,26.27,26.42,158400,{"date":1651,"open":1603,"high":1603,"low":1652,"close":1653,"change":229,"percent_change":619,"volume":1654,"transactions":9,"vwap":1653},"2025-11-03",26.233,26.56,147500,{"date":1656,"open":1648,"high":1657,"low":1658,"close":1603,"change":82,"percent_change":102,"volume":1659,"transactions":9,"vwap":1603},"2025-10-31",26.665,26.4,131000,{"date":1661,"open":1566,"high":1618,"low":1622,"close":1622,"change":1299,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1622},"2025-10-30",-0.49,848200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":580,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-29",26.74,26.83,26.54,26.63,-2.17,446100,{"date":1673,"open":1674,"high":1674,"low":1143,"close":1213,"change":1675,"percent_change":431,"volume":1676,"transactions":9,"vwap":1213},"2025-10-28",27.36,-0.19,251100,{"date":1678,"open":1212,"high":1207,"low":1674,"close":1212,"change":589,"percent_change":752,"volume":1611,"transactions":9,"vwap":1212},"2025-10-27",{"date":1680,"open":1211,"high":1674,"low":1172,"close":1681,"change":1087,"percent_change":441,"volume":1682,"transactions":9,"vwap":1681},"2025-10-24",27.25,320800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1685,"change":943,"percent_change":291,"volume":1688,"transactions":9,"vwap":1685},"2025-10-23",27.07,27.14,26.96,183900,{"date":1690,"open":1685,"high":1691,"low":1614,"close":1692,"change":363,"percent_change":200,"volume":1693,"transactions":9,"vwap":1692},"2025-10-22",27.09,26.92,172000,{"date":1695,"open":1696,"high":1223,"low":1696,"close":1608,"change":1285,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1608},"2025-10-21",26.78,1.01,353800,{"date":1700,"open":1560,"high":1553,"low":1560,"close":1559,"change":712,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1559},"2025-10-20",1.41,96200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1627,"change":589,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1627},"2025-10-17",26.2,26.37,26.15,0.61,192600,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1707,"change":321,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-10-16",26.71,26.047001,-1.62,90800,{"date":1717,"open":1559,"high":1718,"low":1645,"close":1719,"change":722,"percent_change":59,"volume":1035,"transactions":9,"vwap":1719},"2025-10-15",26.735,26.58,{"date":1721,"open":1722,"high":1600,"low":1722,"close":1568,"change":250,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1568},"2025-10-14",25.96,1.34,212100,{"date":1726,"open":1727,"high":1728,"low":1575,"close":1729,"change":712,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-13",25.99,26.17,26.11,1.44,150100,{"date":1733,"open":1734,"high":1735,"low":26,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-10",26.41,26.479,25.74,-0.62,-2.35,138500,{"date":1741,"open":1622,"high":1668,"low":1742,"close":1582,"change":229,"percent_change":619,"volume":1016,"transactions":9,"vwap":1582},"2025-10-09",26.33,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1628,"change":1005,"percent_change":1065,"volume":1016,"transactions":9,"vwap":1628},"2025-10-08",26.7,26.404,{"date":1748,"open":1667,"high":1667,"low":1573,"close":1566,"change":1005,"percent_change":1065,"volume":1071,"transactions":9,"vwap":1566},"2025-10-07",{"date":1750,"open":1751,"high":1751,"low":1752,"close":1666,"change":1175,"percent_change":14,"volume":1753,"transactions":9,"vwap":1666},"2025-10-06",26.81,26.587,144800,{"date":1755,"open":1712,"high":1751,"low":1559,"close":1756,"change":772,"percent_change":1147,"volume":1757,"transactions":9,"vwap":1756},"2025-10-03",26.69,153200,{"date":1759,"open":1609,"high":1760,"low":1761,"close":1561,"change":1108,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1561},"2025-10-02",26.671,26.51,-0.26,431300,{"date":1765,"open":1696,"high":1696,"low":1603,"close":1756,"change":618,"percent_change":1133,"volume":1766,"transactions":9,"vwap":1756},"2025-10-01",196500,{"date":1768,"open":1618,"high":1618,"low":1566,"close":1696,"change":635,"percent_change":201,"volume":1769,"transactions":9,"vwap":1696},"2025-09-30",321800,{"date":1771,"open":1200,"high":1200,"low":1667,"close":1772,"change":618,"percent_change":370,"volume":1773,"transactions":9,"vwap":1772},"2025-09-29",26.88,187200,{"date":1775,"open":1772,"high":1554,"low":1772,"close":1776,"change":1087,"percent_change":600,"volume":1777,"transactions":9,"vwap":1776},"2025-09-26",26.97,240800,{"date":1779,"open":1614,"high":1667,"low":1780,"close":1781,"change":618,"percent_change":370,"volume":1782,"transactions":9,"vwap":1781},"2025-09-25",26.647,26.79,193500,{"date":1784,"open":1188,"high":1188,"low":1667,"close":1772,"change":460,"percent_change":430,"volume":1785,"transactions":9,"vwap":1772},"2025-09-24",221600,{"date":1787,"open":1239,"high":1788,"low":1789,"close":1152,"change":929,"percent_change":1005,"volume":1790,"transactions":9,"vwap":1152},"2025-09-23",27.23,26.907,140100,{"date":1792,"open":1692,"high":1239,"low":1614,"close":1145,"change":363,"percent_change":200,"volume":1793,"transactions":9,"vwap":1145},"2025-09-22",206100,{"date":1795,"open":1146,"high":1146,"low":1796,"close":1797,"change":362,"percent_change":929,"volume":1798,"transactions":9,"vwap":1797},"2025-09-19",26.885,27.01,87900,{"date":1800,"open":1772,"high":1685,"low":1801,"close":1223,"change":1087,"percent_change":600,"volume":1802,"transactions":9,"vwap":1223},"2025-09-18",26.86,209300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":23,"percent_change":52,"volume":1809,"transactions":9,"vwap":1808},"2025-09-17",26.75,27.045,26.635,26.84,264900,{"date":1811,"open":1614,"high":1614,"low":1558,"close":1712,"change":618,"percent_change":1133,"volume":1812,"transactions":9,"vwap":1712},"2025-09-16",335500,{"date":1814,"open":1776,"high":1153,"low":1815,"close":1614,"change":1108,"percent_change":1762,"volume":1816,"transactions":9,"vwap":1614},"2025-09-15",26.755,171400,{"date":1818,"open":1544,"high":1544,"low":1667,"close":1618,"change":362,"percent_change":929,"volume":1819,"transactions":9,"vwap":1618},"2025-09-12",682600,{"date":1821,"open":1742,"high":1822,"low":1742,"close":1772,"change":158,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1772},"2025-09-11",26.899,2.09,272800,{"date":1826,"open":1648,"high":1573,"low":1827,"close":1742,"change":200,"percent_change":1025,"volume":1828,"transactions":9,"vwap":1742},"2025-09-10",26.234,177600,{"date":1830,"open":1623,"high":1761,"low":1623,"close":1628,"change":451,"percent_change":560,"volume":1831,"transactions":9,"vwap":1628},"2025-09-09",175600,{"date":1833,"open":1834,"high":1640,"low":1728,"close":1640,"change":694,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1640},"2025-09-08",26.35,0.08,238200,{"date":1838,"open":1839,"high":1840,"low":1584,"close":1582,"change":1005,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1582},"2025-09-05",26.541,26.615,-0.57,272200,{"date":1844,"open":1834,"high":1633,"low":1845,"close":1761,"change":14,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1761},"2025-09-04",26.29,0.72,262300,{"date":1849,"open":1648,"high":1850,"low":1588,"close":1635,"change":362,"percent_change":929,"volume":1851,"transactions":9,"vwap":1635},"2025-09-03",26.505,1234700,{"date":1853,"open":1734,"high":1734,"low":1854,"close":1742,"change":1403,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1742},"2025-09-02",26.125,-0.94,117900,{"date":1858,"open":1574,"high":1859,"low":1602,"close":1719,"change":363,"percent_change":200,"volume":1860,"transactions":9,"vwap":1719},"2025-08-29",26.699,119900,{"date":1862,"open":1609,"high":1609,"low":1863,"close":1600,"change":362,"percent_change":929,"volume":1864,"transactions":9,"vwap":1600},"2025-08-28",26.516,199100,{"date":1866,"open":1568,"high":1609,"low":1568,"close":1561,"change":943,"percent_change":885,"volume":1867,"transactions":9,"vwap":1561},"2025-08-27",250200,{"date":1869,"open":1658,"high":1761,"low":1834,"close":1646,"change":929,"percent_change":1005,"volume":1870,"transactions":9,"vwap":1646},"2025-08-26",122200,{"date":1872,"open":1558,"high":1719,"low":1873,"close":1761,"change":667,"percent_change":1636,"volume":1234,"transactions":9,"vwap":1761},"2025-08-25",26.503,{"date":1875,"open":1705,"high":1609,"low":1705,"close":1609,"change":1088,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1609},"2025-08-22",2.46,75800,{"date":1879,"open":1880,"high":1594,"low":1881,"close":1882,"change":1031,"percent_change":1675,"volume":1883,"transactions":9,"vwap":1882},"2025-08-21",26.01,25.94,26.030001,127800,{"date":1885,"open":1583,"high":1588,"low":1722,"close":1594,"change":363,"percent_change":200,"volume":1886,"transactions":9,"vwap":1594},"2025-08-20",79800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1729,"change":543,"percent_change":722,"volume":1892,"transactions":9,"vwap":1729},"2025-08-19",26.07,26.252,26.035,171700,{"date":1894,"open":1895,"high":1583,"low":1896,"close":1594,"change":543,"percent_change":722,"volume":1897,"transactions":9,"vwap":1594},"2025-08-18",26.02,25.965,83600,{"date":1899,"open":1595,"high":1900,"low":1901,"close":1902,"change":229,"percent_change":731,"volume":1903,"transactions":9,"vwap":1902},"2025-08-15",26.21,26.041,26.049999,127400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1175,"percent_change":14,"volume":1910,"transactions":9,"vwap":1909},"2025-08-14",26.040001,26.14,25.97,26.13,71400,{"date":1912,"open":1727,"high":1565,"low":1727,"close":1594,"change":738,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1594},"2025-08-13",0.97,343600,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":712,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-12",25.58,25.88,25.83,1.45,143600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":311,"percent_change":229,"volume":1928,"transactions":9,"vwap":1927},"2025-08-11",25.51,25.6,25.43,25.46,133600,{"date":1930,"open":1931,"high":1925,"low":1932,"close":1933,"change":1454,"percent_change":250,"volume":1934,"transactions":9,"vwap":1933},"2025-08-08",25.475,25.4,25.48,446000,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":579,"percent_change":791,"volume":1940,"transactions":9,"vwap":1939},"2025-08-07",25.67,25.304,25.39,85100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":629,"percent_change":629,"volume":1947,"transactions":9,"vwap":1946},"2025-08-06",25.63,25.68,25.545,25.57,82000,{"date":1949,"open":1950,"high":1950,"low":1932,"close":1946,"change":362,"percent_change":929,"volume":1951,"transactions":9,"vwap":1946},"2025-08-05",25.66,664000,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1917,"change":1285,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1917},"2025-08-04",25.37,25.59,1.07,98700,{"date":1959,"open":1955,"high":1955,"low":1960,"close":1961,"change":668,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-01",25.17,25.31,-2.13,296700,{"date":1965,"open":1575,"high":1728,"low":1966,"close":1967,"change":1249,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-31",25.81,25.86,-0.88,137200,{"date":1971,"open":1584,"high":1972,"low":1896,"close":1567,"change":112,"percent_change":986,"volume":1973,"transactions":9,"vwap":1567},"2025-07-30",26.28,145100,{"date":1975,"open":1640,"high":1640,"low":1595,"close":1976,"change":311,"percent_change":229,"volume":1977,"transactions":9,"vwap":1976},"2025-07-29",26.26,185400,{"date":1979,"open":1635,"high":1706,"low":1980,"close":1972,"change":460,"percent_change":1249,"volume":1981,"transactions":9,"vwap":1972},"2025-07-28",26.24,71500,{"date":1983,"open":1734,"high":1734,"low":1565,"close":1623,"change":1984,"percent_change":22,"volume":1985,"transactions":9,"vwap":1623},"2025-07-25",0.011,55000,{"date":1987,"open":1648,"high":1622,"low":1988,"close":1989,"change":1990,"percent_change":667,"volume":1991,"transactions":9,"vwap":1989},"2025-07-24",26.313,26.329,-0.041,64300,{"date":1993,"open":1907,"high":1640,"low":1583,"close":1706,"change":1181,"percent_change":964,"volume":1994,"transactions":9,"vwap":1706},"2025-07-23",377400,{"date":1996,"open":1997,"high":1567,"low":1998,"close":1902,"change":440,"percent_change":609,"volume":1999,"transactions":9,"vwap":1902},"2025-07-22",25.93,25.891,439200,{"date":2001,"open":2002,"high":1895,"low":1919,"close":2003,"change":929,"percent_change":1005,"volume":2004,"transactions":9,"vwap":2003},"2025-07-21",25.92,25.84,42200,{"date":2006,"open":1997,"high":2007,"low":2008,"close":1918,"change":934,"percent_change":22,"volume":2009,"transactions":9,"vwap":1918},"2025-07-18",25.959,25.79,99400,{"date":2011,"open":1950,"high":2012,"low":2013,"close":2014,"change":14,"percent_change":88,"volume":2015,"transactions":9,"vwap":2014},"2025-07-17",25.9,25.625,25.87,111100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1944,"change":1454,"percent_change":250,"volume":2021,"transactions":9,"vwap":1944},"2025-07-16",25.65,25.7,25.44,82600,{"date":2023,"open":1997,"high":1997,"low":1955,"close":1955,"change":201,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1955},"2025-07-15",-1.43,143200,{"date":2027,"open":1919,"high":1908,"low":1919,"close":1722,"change":544,"percent_change":811,"volume":2028,"transactions":9,"vwap":1722},"2025-07-14",168600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1967,"change":667,"percent_change":380,"volume":2034,"transactions":9,"vwap":1967},"2025-07-11",25.85,25.923,25.75,131600,{"date":2036,"open":2037,"high":1567,"low":2038,"close":1895,"change":89,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1895},"2025-07-10",25.82,25.8,0.85,135500,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2038,"change":934,"percent_change":22,"volume":2045,"transactions":9,"vwap":2038},"2025-07-09",25.89,25.73,48500,{"date":2047,"open":2048,"high":2012,"low":2048,"close":2008,"change":934,"percent_change":22,"volume":2049,"transactions":9,"vwap":2008},"2025-07-08",25.77,157000,{"date":2051,"open":1722,"high":2052,"low":1943,"close":2053,"change":430,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-07",26,25.78,-0.85,150000,{"date":2057,"open":1997,"high":1889,"low":1997,"close":2052,"change":82,"percent_change":944,"volume":1242,"transactions":9,"vwap":2052},"2025-07-03",{"date":2059,"open":2008,"high":2014,"low":2060,"close":1967,"change":1299,"percent_change":1241,"volume":2061,"transactions":9,"vwap":1967},"2025-07-02",25.653,178100,{"date":2063,"open":1917,"high":1882,"low":1917,"close":1727,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1727},"2025-07-01",0.31,1.21,126300,{"date":2068,"open":1950,"high":2069,"low":1946,"close":1944,"change":772,"percent_change":1285,"volume":2070,"transactions":9,"vwap":1944},"2025-06-30",25.69,282800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":82,"percent_change":158,"volume":2077,"transactions":9,"vwap":2076},"2025-06-27",25.52,25.639,25.38,25.61,161000,{"date":2079,"open":1954,"high":1933,"low":2080,"close":2081,"change":738,"percent_change":191,"volume":2082,"transactions":9,"vwap":2081},"2025-06-26",25.313,25.47,47600,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":618,"percent_change":839,"volume":2088,"transactions":9,"vwap":2087},"2025-06-25",25.28,25.186,25.22,104400,{"date":2090,"open":2091,"high":2092,"low":2091,"close":1961,"change":440,"percent_change":1277,"volume":2093,"transactions":9,"vwap":1961},"2025-06-24",25.24,25.36,131500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":1835,"percent_change":1181,"volume":2099,"transactions":9,"vwap":2097},"2025-06-23",25,25.1,24.72,85400,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":629,"percent_change":629,"volume":2105,"transactions":9,"vwap":2104},"2025-06-20",25.18,24.97,25.02,67300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2104,"change":1454,"percent_change":571,"volume":2111,"transactions":9,"vwap":2104},"2025-06-18",24.95,25.14,24.93,75900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2110,"change":1337,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2110},"2025-06-17",25.040001,25.08,24.885,-0.95,71300,{"date":2120,"open":2096,"high":2121,"low":2096,"close":1960,"change":1285,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1960},"2025-06-16",25.19,1.08,32300,{"date":2125,"open":2108,"high":2097,"low":2126,"close":2127,"change":1337,"percent_change":2117,"volume":2128,"transactions":9,"vwap":2127},"2025-06-13",24.835,24.9,60100,{"date":2130,"open":2131,"high":2102,"low":2132,"close":2109,"change":363,"percent_change":261,"volume":2133,"transactions":9,"vwap":2109},"2025-06-12",25.049999,24.98,72400,{"date":2135,"open":2136,"high":2137,"low":2115,"close":1960,"change":311,"percent_change":229,"volume":2138,"transactions":9,"vwap":1960},"2025-06-11",25.25,25.255,166700,{"date":2140,"open":2096,"high":2141,"low":2132,"close":2121,"change":440,"percent_change":1277,"volume":2142,"transactions":9,"vwap":2121},"2025-06-10",25.2,101900,{"date":2144,"open":2131,"high":2145,"low":2146,"close":2132,"change":934,"percent_change":22,"volume":1292,"transactions":9,"vwap":2132},"2025-06-09",25.11,24.96,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2103,"change":978,"percent_change":777,"volume":2151,"transactions":9,"vwap":2103},"2025-06-06",24.79,24.99,66300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":629,"percent_change":629,"volume":2158,"transactions":9,"vwap":2157},"2025-06-05",24.61,24.69,24.49,24.55,92800,{"date":2160,"open":2161,"high":2162,"low":2157,"close":2157,"change":618,"percent_change":201,"volume":2163,"transactions":9,"vwap":2157},"2025-06-04",24.74,24.742,93300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":589,"percent_change":1528,"volume":2170,"transactions":9,"vwap":2169},"2025-06-03",24.41,24.67,24.33,24.64,69200,{"date":2172,"open":2173,"high":2156,"low":2174,"close":2175,"change":260,"percent_change":421,"volume":2176,"transactions":9,"vwap":2175},"2025-06-02",24.42,24.18,24.48,80600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":22,"percent_change":589,"volume":2183,"transactions":9,"vwap":2182},"2025-05-30",24.38,24.57,24.3,24.515,691200,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":560,"volume":2190,"transactions":9,"vwap":2188},"2025-05-29",24.5,24.327,24.475,0.055,178600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2173,"change":1299,"percent_change":845,"volume":2195,"transactions":9,"vwap":2173},"2025-05-28",24.53,24.401,123800,{"date":2197,"open":2179,"high":2198,"low":2199,"close":2157,"change":1516,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2157},"2025-05-27",24.58,24.31,1.66,119000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1299,"percent_change":1006,"volume":2208,"transactions":9,"vwap":2207},"2025-05-23",24.09,24.22,24,24.15,101300,{"date":2210,"open":2211,"high":2166,"low":2174,"close":2212,"change":929,"percent_change":667,"volume":2213,"transactions":9,"vwap":2212},"2025-05-22",24.23,24.28,190100,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":986,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-21",24.76,24.32,-2.6,92900,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2103,"change":229,"percent_change":1232,"volume":2224,"transactions":9,"vwap":2103},"2025-05-20",25.13,24.865,104200,{"date":2226,"open":2127,"high":2115,"low":2127,"close":2131,"change":363,"percent_change":261,"volume":2227,"transactions":9,"vwap":2131},"2025-05-19",44500,{"date":2229,"open":2230,"high":2097,"low":2230,"close":2115,"change":1285,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2115},"2025-05-16",24.87,1.09,48600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":543,"percent_change":722,"volume":2239,"transactions":9,"vwap":2238},"2025-05-15",24.7,24.84,24.573,24.81,65500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1005,"percent_change":1636,"volume":2246,"transactions":9,"vwap":2245},"2025-05-14",24.868,24.875,24.73,24.78,103200,{"date":2248,"open":2249,"high":2131,"low":2250,"close":2110,"change":1175,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2110},"2025-05-13",24.86,24.8,0.2,104500,{"date":2254,"open":2255,"high":2103,"low":2256,"close":2257,"change":1214,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-12",24.85,24.711,24.88,2.89,246800,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2174,"change":362,"percent_change":929,"volume":2264,"transactions":9,"vwap":2174},"2025-05-09",24.26,24.113,160300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":712,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-08",23.98,24.386,23.96,24.19,1.55,357500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1835,"percent_change":81,"volume":2279,"transactions":9,"vwap":2278},"2025-05-07",23.86,23.93,23.7,23.82,215600,{"date":2281,"open":2277,"high":2282,"low":2277,"close":2283,"change":261,"percent_change":1241,"volume":2284,"transactions":9,"vwap":2283},"2025-05-06",23.94,23.74,112300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2275,"change":460,"percent_change":1403,"volume":2290,"transactions":9,"vwap":2275},"2025-05-05",23.81,24.030001,23.76,61200,{"date":2292,"open":2293,"high":2269,"low":2294,"close":2295,"change":712,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-02",23.85,23.72,23.92,1.57,86300,{"date":2299,"open":2300,"high":2289,"low":2301,"close":2302,"change":934,"percent_change":22,"volume":2142,"transactions":9,"vwap":2302},"2025-05-01",23.5,23.45,23.55,{"date":2304,"open":2305,"high":2302,"low":2306,"close":2307,"change":363,"percent_change":1299,"volume":2308,"transactions":9,"vwap":2307},"2025-04-30",23.35,23.11,23.54,215500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":211,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-04-29",23.29,23.6,23.26,23.57,0.73,1560700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1835,"percent_change":81,"volume":2323,"transactions":9,"vwap":2322},"2025-04-28",23.33,23.514,23.25,23.4,401300,{"date":2325,"open":2321,"high":2326,"low":2327,"close":2328,"change":23,"percent_change":291,"volume":2329,"transactions":9,"vwap":2328},"2025-04-25",23.36,23.19,23.32,93000,{"date":181,"open":2331,"high":2326,"low":177,"close":2327,"change":570,"percent_change":45,"volume":2332,"transactions":9,"vwap":2327},23.08,53700]