[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAKG":3,"homepage-market-summary":27,"stock-historical-OAKG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAKG","2026-10-05",{"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 Global Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0386,0.01,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.93,25.942,-0.012,-0.05,1255.192213,28.66,23.657,8006.818992352941,45.4,204,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":176},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":35,"latest_close":17,"start_date":175,"end_date":5},8007,1633391.07444,"2025-12-11",[177,180,189,198,208,218,225,233,241,248,255,263,270,278,287,294,301,309,316,324,333,340,348,356,362,370,378,386,396,403,409,416,423,430,437,446,453,459,466,473,480,489,496,504,512,518,525,534,542,549,556,563,573,581,589,598,607,613,621,627,635,641,648,654,660,666,671,678,683,687,690,695,700,706,713,719,725,731,737,743,750,755,763,770,776,781,786,791,796,803,810,814,821,826,830,834,839,846,851,856,860,866,873,878,882,887,892,897,901,905,909,914,919,923,928,933,937,942,948,951,955,959,965,968,973,978,982,988,995,1000,1007,1012,1018,1023,1028,1034,1039,1046,1052,1060,1064,1070,1078,1085,1090,1094,1099,1103,1108,1115,1119,1125,1130,1135,1141,1147,1153,1160,1165,1170,1177,1184,1190,1195,1198,1203,1209,1215,1222,1227,1230,1237,1244,1249,1254,1260,1264,1269,1275,1282,1288,1293,1297,1303,1308,1313,1318,1325,1329,1334,1341,1344,1347,1353,1358,1363,1370,1377,1384,1388,1394,1401,1409,1414],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},22,25.9337,{"date":181,"open":182,"high":182,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",26.02,25.89,0.092,0.36,1589.656748,33,25.9362,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",25.8,25.85,-0.1938,-0.74,239.3525,24,25.8245,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",26.25,26.29,26.0438,-0.2115,-0.81,9640.8495,37,26.2421,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",26.16,26.27,26.2553,-0.1271,-0.48,11684.8495,25,26.1777,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":204,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.3824,-0.2157,69.8495,17,26.4098,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",26.5981,0.1556,0.59,55.186813,18,26.6133,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":178,"vwap":240},"2026-09-24",26.51,26.4425,-0.0782,-0.29,222.8495,26.4936,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":196,"vwap":247},"2026-09-23",26.5207,-0.3742,-1.39,120.9765,26.6371,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":113,"volume":252,"transactions":253,"vwap":254},"2026-09-22",26.8949,0.0934,81.8495,26,26.9014,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",26.8015,0.2187,0.82,160.1625,28,26.7622,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":231,"vwap":269},"2026-09-18",26.5828,-0.3072,-1.14,21.8495,26.579,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":196,"vwap":272},"2026-09-17",26.92,26.96,26.89,0.1258,0.47,57068.8495,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":216,"vwap":286},"2026-09-16",27.03,26.71,26.7642,-0.2623,-0.97,1798.4095,26.9029,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":231,"vwap":293},"2026-09-15",27.0265,-0.2296,-0.84,46.664726,27.0562,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":178,"vwap":300},"2026-09-14",27.2561,0.1904,0.7,38.363606,27.2418,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":223,"vwap":308},"2026-09-11",27.14,27.0657,0.1569,0.58,1230.8495,27.1242,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":231,"vwap":315},"2026-09-10",26.9088,-0.1459,-0.54,34.9605,26.937,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",27.0547,-0.2703,-0.99,26.665542,20,27.1672,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",27.43,27.325,-0.3671,-1.33,1297.3615,27,27.409,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":223,"vwap":339},"2026-09-04",27.6921,-0.1842,-0.66,26.8495,27.6924,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":56,"volume":345,"transactions":346,"vwap":347},"2026-09-03",27.8,27.8763,0.2897,519.6495,19,27.7998,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",27.5866,0.2028,0.74,18.8495,16,27.5123,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":268,"transactions":346,"vwap":361},"2026-09-01",27.3838,-0.2528,-0.91,27.4783,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",27.6366,-0.1975,-0.71,29.8495,21,27.7066,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",27.8341,0.1059,0.38,25.8495,15,27.8495,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",27.7282,0.0688,0.25,109.8495,14,27.7353,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",27.67,27.71,27.6594,-0.1171,-0.42,2405.2825,54,27.7034,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":231,"vwap":402},"2026-08-25",27.7765,-0.0568,-0.2,25.9655,27.774,{"date":404,"open":22,"high":22,"low":405,"close":405,"change":406,"percent_change":164,"volume":407,"transactions":322,"vwap":408},"2026-08-24",27.8333,0.0567,246.5995,28.1989,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":376,"vwap":415},"2026-08-21",27.7766,0.3262,1.19,26.0995,27.7172,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":384,"vwap":422},"2026-08-20",27.4504,0.0047,0.02,14.8495,27.4008,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":384,"vwap":429},"2026-08-19",27.4457,0.3607,1.33,17.8495,27.3602,{"date":431,"open":303,"high":303,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":196,"vwap":436},"2026-08-18",27.085,0.0162,0.06,256.8495,27.1391,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":187,"vwap":445},"2026-08-17",27.22,27.26,27.0688,-0.2869,-1.05,4683.5845,27.2322,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":14,"volume":450,"transactions":451,"vwap":452},"2026-08-14",27.3557,0.0024,102.8495,12,27.3689,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":421,"transactions":384,"vwap":458},"2026-08-13",27.3533,0.1756,0.65,27.2744,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":421,"transactions":464,"vwap":465},"2026-08-12",27.1777,-0.1355,-0.5,13,27.1419,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":464,"vwap":472},"2026-08-11",27.3132,-0.0103,-0.04,16.8495,27.3279,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":451,"vwap":479},"2026-08-10",27.3235,-0.0993,-0.36,32.8495,27.2719,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":196,"vwap":488},"2026-08-07",28.3,27.21,27.4228,0.4433,1.64,8174.6725,27.688,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":464,"vwap":495},"2026-08-06",26.9795,-0.1157,-0.43,12.9961,27.0067,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":322,"vwap":503},"2026-08-05",27.15,27.0952,0.1236,0.46,348.951206,27.1396,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":259,"volume":509,"transactions":510,"vwap":511},"2026-08-04",26.87,26.9716,0.2194,608.7121,70,26.9145,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":133,"volume":516,"transactions":368,"vwap":517},"2026-08-03",26.7522,0.3456,91.2451,26.7165,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":238,"volume":523,"transactions":376,"vwap":524},"2026-07-31",26.395,26.4066,-0.0771,209.9961,26.3967,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",26.26,26.4837,-0.1944,-0.73,840.4871,34,26.2918,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":368,"vwap":541},"2026-07-29",26.72,26.6781,0.3223,1.22,418.7121,26.6725,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":451,"vwap":548},"2026-07-28",26.3558,0.6316,2.46,79.9961,26.2297,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":451,"vwap":555},"2026-07-27",25.7242,0.3933,1.55,62.9961,25.7159,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":354,"vwap":562},"2026-07-24",25.3309,0.2409,0.96,45.930386,25.2891,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",25.07,25.09,25.01,-0.2173,-0.86,10538.9961,32,25.0294,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":346,"vwap":580},"2026-07-22",25.38,25.3073,-0.1534,-0.6,461.8331,25.379,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",25.4607,-0.0144,-0.06,10.9961,10,25.4329,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":354,"vwap":597},"2026-07-20",25.49,25.54,25.4751,-0.1125,-0.44,1220.1521,25.4952,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":231,"vwap":606},"2026-07-17",25.55,25.72,25.5876,-0.1955,-0.76,1779.9961,25.5854,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":128,"volume":611,"transactions":451,"vwap":612},"2026-07-16",25.7831,0.0231,11.9961,25.7429,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":231,"vwap":620},"2026-07-15",25.84,25.76,0.136,0.53,447.5181,25.796,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":238,"volume":625,"transactions":464,"vwap":626},"2026-07-14",25.624,-0.0738,112.9961,25.6375,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":376,"vwap":634},"2026-07-13",25.7,25.6978,-0.0322,-0.13,1415.0731,25.7004,{"date":636,"open":637,"high":638,"low":637,"close":637,"change":639,"percent_change":108,"volume":640,"transactions":9,"vwap":637},"2026-07-10",25.73,25.75,0.185,800,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-09",25.565,25.545,0.027,0.11,300,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-08",25.518,-0.416,-1.6,100,{"date":655,"open":253,"high":253,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-07",25.934,-0.007,-0.03,2300,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":276,"volume":665,"transactions":9,"vwap":663},"2026-07-06",25.91,25.941,0.121,400,{"date":667,"open":601,"high":668,"low":601,"close":668,"change":669,"percent_change":670,"volume":653,"transactions":9,"vwap":668},"2026-07-02",25.82,0.428,1.69,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-01",25.059999,25.392,0.259,1.03,6300,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":653,"transactions":9,"vwap":680},"2026-06-30",25.133,-0.003,-0.01,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":686,"volume":653,"transactions":9,"vwap":685},"2026-06-29",25.136,0,{"date":688,"open":685,"high":685,"low":685,"close":685,"change":617,"percent_change":689,"volume":653,"transactions":9,"vwap":685},"2026-06-26",0.54,{"date":691,"open":216,"high":692,"low":216,"close":216,"change":693,"percent_change":69,"volume":694,"transactions":9,"vwap":216},"2026-06-25",25.15,0.337,10700,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":653,"transactions":9,"vwap":697},"2026-06-24",24.663,0.168,0.69,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":632,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-23",24.4,24.495,-0.53,1100,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-22",24.73,24.625,-0.281,-1.13,200,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":712,"transactions":9,"vwap":716},"2026-06-18",24.89,24.906,0.03,0.12,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":647,"transactions":9,"vwap":722},"2026-06-17",25.37,24.876,-0.477,-1.88,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":717,"volume":730,"transactions":9,"vwap":728},"2026-06-16",25.45,25.353,0.008,10900,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":712,"transactions":9,"vwap":734},"2026-06-15",25.58,25.345,0.128,0.51,{"date":738,"open":673,"high":739,"low":673,"close":740,"change":646,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-12",25.24,25.217,0.44,3400,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":42,"volume":749,"transactions":9,"vwap":746},"2026-06-11",24.94,25.107,24.69,0.217,1200,{"date":751,"open":739,"high":739,"low":715,"close":715,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":715},"2026-06-10",-0.45,-1.78,2100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":718,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-09",25.42,25.48,25.178,25.34,0.48,47400,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-08",25.19,25.22,0.07,0.28,6600,{"date":771,"open":772,"high":758,"low":692,"close":692,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":692},"2026-06-05",25.464,-0.296,-1.16,3000,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":653,"transactions":9,"vwap":778},"2026-06-04",25.446,0.356,1.42,{"date":782,"open":783,"high":783,"low":566,"close":566,"change":784,"percent_change":785,"volume":665,"transactions":9,"vwap":566},"2026-06-03",25.12,-0.336,-1.32,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":653,"transactions":9,"vwap":788},"2026-06-02",25.426,-0.067,-0.26,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":653,"transactions":9,"vwap":793},"2026-06-01",25.493,0.306,1.21,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-29",25.16,25.187,-0.021,-0.08,2000,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-28",24.999,25.208,-0.047,-0.19,5400,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":98,"volume":653,"transactions":9,"vwap":812},"2026-05-27",25.255,0.14,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",25.11,25.115,0.025,0.1,1700,{"date":822,"open":567,"high":566,"low":567,"close":566,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":566},"2026-05-22",0.037,0.15,11000,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":585,"volume":653,"transactions":9,"vwap":828},"2026-05-21",25.052999,-0.016,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":159,"volume":653,"transactions":9,"vwap":832},"2026-05-20",25.069,0.219,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":595,"volume":838,"transactions":9,"vwap":836},"2026-05-19",24.85,-0.11,700,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-18",24.8,24.96,0.275,1.11,1800,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":653,"transactions":9,"vwap":848},"2026-05-15",24.685,-0.252,-1.01,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":686,"percent_change":686,"volume":802,"transactions":9,"vwap":855},"2026-05-14",24.87,25.1,24.937,{"date":857,"open":855,"high":855,"low":855,"close":855,"change":858,"percent_change":859,"volume":653,"transactions":9,"vwap":855},"2026-05-13",-0.036,-0.14,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":790,"volume":865,"transactions":9,"vwap":863},"2026-05-12",25.030001,24.973,-0.066,2500,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-11",25.25,25.039,-0.346,-1.36,4600,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":653,"transactions":9,"vwap":875},"2026-05-08",25.385,0.093,0.37,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":711,"volume":653,"transactions":9,"vwap":880},"2026-05-07",25.292,-0.289,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":653,"transactions":9,"vwap":884},"2026-05-06",25.581,0.469,1.87,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":653,"transactions":9,"vwap":889},"2026-05-05",25.112,0.267,1.07,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":653,"transactions":9,"vwap":894},"2026-05-04",24.845,-0.325,-1.29,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":686,"volume":712,"transactions":9,"vwap":899},"2026-05-01",25.17,0.001,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":779,"percent_change":904,"volume":653,"transactions":9,"vwap":903},"2026-04-30",25.169,1.43,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":313,"volume":653,"transactions":9,"vwap":907},"2026-04-29",24.813,-0.134,{"date":910,"open":216,"high":216,"low":911,"close":911,"change":912,"percent_change":913,"volume":749,"transactions":9,"vwap":911},"2026-04-28",24.947,-0.102,-0.41,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":653,"transactions":9,"vwap":916},"2026-04-27",25.049,-0.057,-0.23,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":585,"volume":653,"transactions":9,"vwap":921},"2026-04-24",25.106,-0.014,{"date":924,"open":692,"high":692,"low":783,"close":783,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":783},"2026-04-23",-0.275,-1.08,500,{"date":929,"open":757,"high":757,"low":721,"close":930,"change":931,"percent_change":932,"volume":927,"transactions":9,"vwap":930},"2026-04-22",25.395,-0.056,-0.22,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":871,"volume":653,"transactions":9,"vwap":935},"2026-04-21",25.451,-0.351,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":653,"transactions":9,"vwap":939},"2026-04-20",25.802,-0.025,-0.1,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":653,"transactions":9,"vwap":945},"2026-04-17",25.97,25.827,0.408,1.61,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":829,"percent_change":585,"volume":653,"transactions":9,"vwap":950},"2026-04-16",25.419,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":761,"volume":653,"transactions":9,"vwap":953},"2026-04-15",25.435,0.122,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":185,"volume":653,"transactions":9,"vwap":957},"2026-04-14",25.313,0.091,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":171,"transactions":9,"vwap":962},"2026-04-13",24.86,25.222,0.336,1.35,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":837,"percent_change":595,"volume":653,"transactions":9,"vwap":967},"2026-04-10",24.886,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":653,"transactions":9,"vwap":970},"2026-04-09",24.996,-0.099,-0.39,{"date":974,"open":692,"high":692,"low":975,"close":975,"change":976,"percent_change":977,"volume":712,"transactions":9,"vwap":975},"2026-04-08",25.094999,0.724,2.97,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":84,"volume":653,"transactions":9,"vwap":980},"2026-04-07",24.371,-0.059,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":775,"transactions":9,"vwap":985},"2026-04-06",24.3,24.43,0.196,0.81,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":313,"volume":994,"transactions":9,"vwap":992},"2026-04-02",23.85,24.27,24.234,-0.131,1300,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":276,"volume":838,"transactions":9,"vwap":998},"2026-04-01",24.44,24.365,0.114,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":749,"transactions":9,"vwap":1003},"2026-03-31",24.16,24.251,24.155,0.594,2.51,{"date":1008,"open":1009,"high":1009,"low":23,"close":23,"change":1010,"percent_change":1011,"volume":705,"transactions":9,"vwap":23},"2026-03-30",23.74,-0.083,-0.35,{"date":1013,"open":1014,"high":1015,"low":1009,"close":1009,"change":1016,"percent_change":1017,"volume":802,"transactions":9,"vwap":1009},"2026-03-27",23.83,23.93,-0.27,-1.12,{"date":1019,"open":991,"high":991,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":712,"transactions":9,"vwap":1020},"2026-03-26",24.01,-0.25,-1.03,{"date":1024,"open":984,"high":984,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":712,"transactions":9,"vwap":1025},"2026-03-25",24.26,0.181,0.75,{"date":1029,"open":1030,"high":1002,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":640,"transactions":9,"vwap":1031},"2026-03-24",23.95,24.079,-0.287,-1.18,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":653,"transactions":9,"vwap":1036},"2026-03-23",24.366,0.466,1.95,{"date":1040,"open":1020,"high":1020,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-20",23.81,23.9,-0.485,-1.99,4000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":705,"transactions":9,"vwap":1049},"2026-03-19",24.24,24.385,-0.115,-0.47,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-18",24.66,24.71,24.5,-0.426,-1.71,3200,{"date":1061,"open":816,"high":816,"low":1062,"close":1062,"change":1063,"percent_change":741,"volume":653,"transactions":9,"vwap":1062},"2026-03-17",24.926,0.109,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":676,"volume":1069,"transactions":9,"vwap":1067},"2026-03-16",24.95,24.817,0.252,7200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-13",24.84,24.88,24.565,-0.018,-0.07,7400,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":865,"transactions":9,"vwap":1082},"2026-03-12",24.83,24.58,24.583,-0.424,-1.7,{"date":1086,"open":216,"high":1087,"low":216,"close":1087,"change":1088,"percent_change":1089,"volume":171,"transactions":9,"vwap":1087},"2026-03-11",25.007,-0.258,-1.02,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":49,"volume":653,"transactions":9,"vwap":1092},"2026-03-10",25.265,0.046,{"date":1095,"open":1096,"high":739,"low":1096,"close":1097,"change":1098,"percent_change":68,"volume":749,"transactions":9,"vwap":1097},"2026-03-09",24.57,25.219,0.054,{"date":1100,"open":692,"high":1101,"low":854,"close":1101,"change":1102,"percent_change":530,"volume":712,"transactions":9,"vwap":1101},"2026-03-06",25.165,-0.185,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":711,"volume":647,"transactions":9,"vwap":1106},"2026-03-05",25.43,25.35,-0.291,{"date":1109,"open":1110,"high":1111,"low":1105,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-04",25.46,25.641,0.101,0.4,21500,{"date":1116,"open":1117,"high":592,"low":766,"close":592,"change":463,"percent_change":1118,"volume":820,"transactions":9,"vwap":592},"2026-03-03",25.315,-1.92,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1058,"volume":1124,"transactions":9,"vwap":1122},"2026-03-02",25.96,26.040001,-0.454,600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":420,"volume":653,"transactions":9,"vwap":1128},"2026-02-27",26.45,26.494,0.006,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":653,"transactions":9,"vwap":1132},"2026-02-26",26.488,0.169,0.64,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":49,"volume":749,"transactions":9,"vwap":1139},"2026-02-25",26.32,26.348,26.319,0.047,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":306,"volume":171,"transactions":9,"vwap":1145},"2026-02-24",26.14,26.3,26.272,0.151,{"date":1148,"open":210,"high":210,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":927,"transactions":9,"vwap":1150},"2026-02-23",26.12,26.121,-0.33,-1.25,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-20",26.35,26.451,0.223,0.85,1600,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1151,"volume":665,"transactions":9,"vwap":1163},"2026-02-19",26.13,26.228,-0.087,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":689,"volume":802,"transactions":9,"vwap":1168},"2026-02-18",26.36,26.315,0.141,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":927,"transactions":9,"vwap":1174},"2026-02-17",26.15,26.195,26.174,-0.048,-0.18,{"date":1178,"open":1143,"high":1179,"low":1143,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-13",26.329,26.222,0.197,0.76,6900,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":647,"transactions":9,"vwap":1187},"2026-02-12",26.311,26.025,-0.28,-1.06,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1016,"volume":838,"transactions":9,"vwap":1193},"2026-02-11",26.34,26.305,-0.071,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":864,"percent_change":1021,"volume":653,"transactions":9,"vwap":1197},"2026-02-10",26.376,{"date":1199,"open":1192,"high":1200,"low":1192,"close":1201,"change":767,"percent_change":1202,"volume":705,"transactions":9,"vwap":1201},"2026-02-09",26.48,26.442,0.27,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":693,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-06",26.24,26.372,1.29,4300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":994,"transactions":9,"vwap":1212},"2026-02-05",26.09,26.035,-0.37,-1.4,{"date":1216,"open":1144,"high":1217,"low":1144,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-04",26.425,26.405,0.277,1.06,7900,{"date":1223,"open":1192,"high":1192,"low":1224,"close":1225,"change":1226,"percent_change":320,"volume":820,"transactions":9,"vwap":1225},"2026-02-03",26.01,26.128,-0.262,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":767,"percent_change":1202,"volume":712,"transactions":9,"vwap":1229},"2026-02-02",26.39,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1137,"change":1235,"percent_change":463,"volume":1236,"transactions":9,"vwap":1137},"2026-01-30",26.4,26.41,26.275,-0.133,3600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":749,"transactions":9,"vwap":1241},"2026-01-29",26.53,26.44,26.453,-0.081,-0.31,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":194,"volume":665,"transactions":9,"vwap":1247},"2026-01-28",26.755,26.534,-0.198,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":954,"percent_change":501,"volume":1253,"transactions":9,"vwap":1252},"2026-01-27",26.6,26.732,2200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":653,"transactions":9,"vwap":1257},"2026-01-26",26.65,26.61,0.13,0.49,{"date":1261,"open":1262,"high":1262,"low":1200,"close":1200,"change":1263,"percent_change":1243,"volume":1159,"transactions":9,"vwap":1200},"2026-01-23",26.484,-0.082,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":653,"transactions":9,"vwap":1266},"2026-01-22",26.562,0.164,0.62,{"date":1270,"open":200,"high":1218,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":171,"transactions":9,"vwap":1272},"2026-01-21",26.22,26.398,0.443,1.71,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":578,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-20",26.049999,26.19,25.955,-2.26,18400,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":313,"volume":820,"transactions":9,"vwap":1286},"2026-01-16",26.69,26.55,26.555,-0.144,{"date":1289,"open":1284,"high":1290,"low":1284,"close":1291,"change":1292,"percent_change":859,"volume":647,"transactions":9,"vwap":1291},"2026-01-15",26.7,26.699,-0.038,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":170,"volume":712,"transactions":9,"vwap":1295},"2026-01-14",26.737,0.266,{"date":1298,"open":1285,"high":1285,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-13",26.471,-0.135,-0.51,569100,{"date":1304,"open":1305,"high":1257,"low":1305,"close":1306,"change":1307,"percent_change":214,"volume":1159,"transactions":9,"vwap":1306},"2026-01-12",26.59,26.606,-0.129,{"date":1309,"open":1284,"high":1310,"low":1284,"close":1311,"change":1312,"percent_change":1158,"volume":647,"transactions":9,"vwap":1311},"2026-01-09",26.738,26.735,0.225,{"date":1314,"open":1315,"high":1316,"low":1315,"close":235,"change":1317,"percent_change":1220,"volume":994,"transactions":9,"vwap":235},"2026-01-08",26.46,26.519,0.278,{"date":1319,"open":1167,"high":1167,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-07",26.23,26.232,-0.167,-0.63,5200,{"date":1326,"open":1233,"high":1233,"low":1327,"close":1327,"change":1328,"percent_change":276,"volume":653,"transactions":9,"vwap":1327},"2026-01-06",26.399,0.123,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":276,"percent_change":1333,"volume":653,"transactions":9,"vwap":1332},"2026-01-05",26.08,26.276,1.82,{"date":1335,"open":1336,"high":1337,"low":616,"close":1338,"change":1339,"percent_change":1340,"volume":749,"transactions":9,"vwap":1338},"2026-01-02",25.78,25.835,25.806,0.056,0.22,{"date":1342,"open":1336,"high":1336,"low":638,"close":638,"change":837,"percent_change":493,"volume":1343,"transactions":9,"vwap":638},"2025-12-31",13500,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":767,"percent_change":1202,"volume":665,"transactions":9,"vwap":1346},"2025-12-30",25.86,{"date":1348,"open":1349,"high":668,"low":1350,"close":1349,"change":1351,"percent_change":941,"volume":1352,"transactions":9,"vwap":1349},"2025-12-29",25.79,25.77,-0.027,4200,{"date":1354,"open":1349,"high":1355,"low":1349,"close":1355,"change":1356,"percent_change":768,"volume":1357,"transactions":9,"vwap":1355},"2025-12-26",25.817,0.073,3900,{"date":1359,"open":638,"high":638,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":653,"transactions":9,"vwap":1360},"2025-12-24",25.744,0.049,0.19,{"date":1364,"open":1365,"high":629,"low":1366,"close":1367,"change":1368,"percent_change":767,"volume":1369,"transactions":9,"vwap":1367},"2025-12-23",25.68,25.642,25.695,0.018,6200,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":820,"transactions":9,"vwap":1374},"2025-12-22",25.63,25.71,25.677,0.087,0.34,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1328,"percent_change":761,"volume":1383,"transactions":9,"vwap":1382},"2025-12-19",25.62,25.685,25.555,25.59,23800,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":877,"volume":1124,"transactions":9,"vwap":1386},"2025-12-18",25.467,0.095,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-17",25.44,25.372,-0.108,1400,{"date":1395,"open":1396,"high":1396,"low":1397,"close":758,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":758},"2025-12-16",25.52,25.47,-0.16,-0.62,5000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2025-12-15",25.615,25.64,25.585,-0.005,-0.02,900,{"date":1410,"open":1411,"high":638,"low":1372,"close":1412,"change":1050,"percent_change":752,"volume":1413,"transactions":9,"vwap":1412},"2025-12-12",25.74,25.645,3500,{"date":175,"open":1415,"high":616,"low":1415,"close":616,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":616},25.5,0.26,1.02,605400]