[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAKI":3,"homepage-market-summary":29,"stock-historical-OAKI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAKI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Oakmark International Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.039,0.01,"Irregular",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.6213,25.6,25.5736,25.3959,0.2254,0.89,2372.035545,28.44,23.29,20274.99348826601,45.3,203,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20275,4115823.678118,0.11,"2025-12-11",[181,184,193,203,212,221,232,241,251,260,270,279,288,297,307,317,326,335,344,353,363,373,383,394,400,409,417,426,435,444,453,462,472,481,490,499,509,517,526,535,544,553,563,571,581,589,598,607,617,627,636,646,656,663,672,682,689,698,707,716,723,728,735,743,750,759,766,775,782,790,798,807,815,821,828,834,842,847,855,862,870,876,883,891,898,905,912,918,927,931,937,946,954,960,967,973,980,989,997,1003,1010,1018,1024,1029,1034,1041,1050,1054,1060,1067,1074,1080,1086,1093,1099,1103,1107,1114,1120,1127,1132,1139,1145,1150,1157,1164,1172,1180,1185,1192,1200,1208,1215,1222,1229,1238,1245,1252,1259,1266,1274,1280,1287,1293,1299,1306,1313,1317,1322,1330,1336,1342,1347,1353,1359,1363,1367,1374,1382,1386,1391,1398,1405,1412,1418,1424,1428,1432,1437,1445,1453,1459,1465,1469,1475,1480,1484,1491,1498,1504,1511,1517,1526,1532,1539,1545,1550,1555,1562,1569,1575,1578,1585,1590,1593,1599,1604,1609,1615,1620,1625,1629,1635],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},46,25.5938,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.57,25.35,-0.2642,-1.03,112001.0492,147,25.3958,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.925,25.66,25.6601,-0.3175,-1.22,6864.831783,47,25.7897,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":86,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.92,25.9776,25.9,-0.2102,1473.8434,43,25.9703,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",26.02,26.1878,-0.1156,-0.44,20834.9894,41,26.1528,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.12,26.327,26.09,26.3034,0.2134,0.82,22155.8434,48,26.1709,{"date":233,"open":234,"high":234,"low":235,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",26.13,26.03,-0.1008,-0.38,26224.350188,66,26.0702,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",26.3,26.3609,26.1908,-0.4707,-1.77,1161.8434,35,26.2699,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",26.635,26.6615,0.2285,0.86,1371.7934,71,26.5739,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",26.5,26.415,26.433,0.1798,0.68,3331.8434,40,26.4536,{"date":271,"open":243,"high":243,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.17,26.2532,-0.3256,-1.23,26312.8434,60,26.2291,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":266,"volume":286,"transactions":201,"vwap":287},"2026-09-17",26.65,26.7,26.55,26.5788,0.1788,59036.475342,26.6465,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",26.62,26.4,-0.1997,-0.75,3057.8434,33,26.5747,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",26.6,26.6773,26.5997,-0.2406,-0.9,387.6384,34,26.6231,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",26.74,26.97,26.8403,0.2503,0.94,2258.8434,38,26.8536,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",26.75,26.59,0.0914,0.34,2890.4984,55,26.6903,{"date":327,"open":328,"high":281,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",26.64,26.4986,-0.2587,-0.97,3034.8434,51,26.6372,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",26.83,26.7573,-0.214,-0.79,314.932709,37,26.8083,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":268,"vwap":352},"2026-09-08",27.05,26.96,26.9713,-0.261,-0.96,7776.804531,26.9765,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":342,"vwap":362},"2026-09-04",27.2,27.24,27.175,27.2323,0.0409,0.15,2490.806636,27.1893,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":121,"volume":370,"transactions":371,"vwap":372},"2026-09-03",27.22,27.28,27.18,27.1914,0.1705,4132.1454,58,27.2215,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",26.98,27.0209,26.93,0.0976,0.36,6299.5864,65,26.9807,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",27.01,27.15,26.87,26.9233,-0.3228,-1.18,3580.651775,59,27.0444,{"date":395,"open":366,"high":366,"low":355,"close":396,"change":397,"percent_change":217,"volume":398,"transactions":381,"vwap":399},"2026-08-31",27.2461,-0.1204,5103.18376,27.252,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":210,"vwap":408},"2026-08-28",27.48,27.31,27.3665,0.0222,0.08,1462.9074,27.3565,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":237,"volume":415,"transactions":182,"vwap":416},"2026-08-27",27.275,27.37,27.3443,-0.1033,6571.689658,27.3529,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":342,"vwap":425},"2026-08-26",27.5726,27.445,27.4476,-0.1551,-0.56,935.8434,27.4827,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":178,"volume":432,"transactions":433,"vwap":434},"2026-08-25",27.58,27.6027,27.53,0.0302,5044.8434,45,27.5659,{"date":436,"open":437,"high":24,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",27.46,27.5725,0.0825,0.3,1958.451532,36,27.6362,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":268,"vwap":452},"2026-08-21",27.36,27.51,27.49,0.2445,0.9,1624.093764,27.4469,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":268,"vwap":461},"2026-08-20",27.19,27.34,27.2455,-0.0466,-0.17,1744.8624,27.2293,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",27.265,27.35,27.2921,0.3075,1.14,1872.9354,29,27.2812,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",27.1,26.9846,-0.1225,-0.45,10351.2834,57,27.0065,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",27.32,27.1071,-0.2743,-1,5167.6702,83,27.2237,{"date":491,"open":492,"high":437,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",27.44,27.3814,0.1001,0.37,1665.1542,30,27.4424,{"date":500,"open":396,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",27.3,27.17,27.2813,0.0066,0.02,13182.468778,108,27.2501,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",27.2747,-0.2138,-0.78,91.1542,23,27.2273,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":305,"vwap":525},"2026-08-11",27.61,27.485,27.4885,-0.0541,-0.2,2434.1542,27.5185,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",27.62,27.5426,-0.1452,-0.52,3864.5734,54,27.5633,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":45,"volume":541,"transactions":542,"vwap":543},"2026-08-07",27.78,27.67,27.6878,0.2377,13691.8724,78,27.7223,{"date":545,"open":546,"high":546,"low":492,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",27.59,27.4501,-0.0594,-0.22,1986.6464,42,27.4694,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",27.555,27.56,27.5095,0.0531,0.19,13583.6464,31,27.5592,{"date":564,"open":565,"high":437,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":219,"vwap":570},"2026-08-04",27.14,27.4564,0.3271,1.21,2832.4474,27.3636,{"date":572,"open":573,"high":403,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",27.25,27.07,27.1293,0.332,1.24,6486.935974,68,27.2446,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",26.7973,-0.2295,-0.85,295.1564,25,26.8101,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":406,"volume":596,"transactions":579,"vwap":597},"2026-07-30",26.895,27.06,26.89,27.0268,0.0218,10312.6464,27.0074,{"date":599,"open":600,"high":601,"low":282,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",26.7034,27.005,0.3788,1.42,1867.6464,32,26.7834,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",26.41,26.6305,26.6262,0.4172,1.59,262.0354,18,26.4895,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",26.1436,26.2199,26.209,0.3883,1.5,2274.3304,39,26.1666,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":497,"vwap":635},"2026-07-24",25.78,25.905,25.8207,0.3071,1.2,2120.6464,25.8551,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":239,"vwap":645},"2026-07-23",25.54,25.555,25.5,25.5136,-0.4461,-1.72,9668.0142,25.5509,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":551,"vwap":655},"2026-07-22",26.0218,26.04,25.95,25.9597,-0.0302,-0.12,4923.7493,25.9735,{"date":657,"open":207,"high":235,"low":207,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":315,"vwap":662},"2026-07-21",25.9899,0.1105,0.43,1440.7663,25.9871,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":433,"vwap":671},"2026-07-20",25.91,25.99,25.8794,-0.1874,-0.72,2671.09266,25.9526,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",26.14,26.055,26.0668,-0.0796,-0.3,1695.3643,24,26.107,{"date":683,"open":225,"high":684,"low":225,"close":685,"change":686,"percent_change":653,"volume":687,"transactions":551,"vwap":688},"2026-07-16",26.25,26.1464,-0.0306,6434.6358,26.1866,{"date":690,"open":691,"high":684,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":533,"vwap":697},"2026-07-15",26.19,26.07,26.177,0.2149,0.83,15072.1058,26.1923,{"date":699,"open":675,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":210,"vwap":706},"2026-07-14",26.06,25.93,25.9621,-0.0679,-0.26,6733.426944,25.9745,{"date":708,"open":709,"high":709,"low":710,"close":235,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",26.18,25.98,-0.119,-0.46,9528.907439,50,26.0007,{"date":717,"open":709,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",26.24,26.149,0.134,0.52,1900,{"date":724,"open":666,"high":692,"low":725,"close":726,"change":13,"percent_change":360,"volume":727,"transactions":9,"vwap":726},"2026-07-09",25.958,26.014999,10800,{"date":729,"open":701,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-07-08",25.976,25.715,-0.359,-1.36,3200,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",26.67,26.308,26.335,-0.076,-0.29,15700,{"date":744,"open":745,"high":746,"low":243,"close":747,"change":748,"percent_change":721,"volume":749,"transactions":9,"vwap":747},"2026-07-06",26.34,26.45,26.411,0.137,7400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",26.278,26.39,26.22,26.274,0.521,2.02,6200,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":-6,"volume":765,"transactions":9,"vwap":763},"2026-07-01",25.72,25.83,25.753,-0.001,1700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",25.7,25.81,25.67,25.754,-0.035,-0.14,32900,{"date":776,"open":777,"high":777,"low":770,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",27.049999,25.789,0.06,0.23,10500,{"date":783,"open":18,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",25.85,25.59,25.729,0.042,0.16,8700,{"date":791,"open":770,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-25",25.84,25.63,25.687,0.355,1.4,20200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",25.365,25.42,25.28,25.332,0.105,0.42,12900,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",25.16,25.37,25.227,-0.273,-1.07,6700,{"date":816,"open":785,"high":785,"low":817,"close":640,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":640},"2026-06-22",25.47,-0.21,-0.82,5400,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",25.493,25.71,0.007,0.03,8900,{"date":829,"open":223,"high":223,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",25.703,-0.332,-1.28,400,{"date":835,"open":836,"high":691,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",26.059999,26.030001,26.035,0.013,0.05,5100,{"date":843,"open":684,"high":684,"low":844,"close":844,"change":845,"percent_change":695,"volume":846,"transactions":9,"vwap":844},"2026-06-15",26.021999,0.215,3400,{"date":848,"open":792,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",25.88,25.803,25.807,0.069,0.27,7500,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",25.27,25.738,0.581,2.31,700,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",25.41,25.13,25.157,-0.236,-0.93,9800,{"date":871,"open":770,"high":770,"low":872,"close":873,"change":874,"percent_change":875,"volume":827,"transactions":9,"vwap":873},"2026-06-09",25.31,25.393,0.155,0.61,{"date":877,"open":878,"high":810,"low":879,"close":880,"change":881,"percent_change":660,"volume":882,"transactions":9,"vwap":880},"2026-06-08",25.33,25.23,25.238,0.107,10200,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",25.49,25.11,25.131,-0.544,-2.12,6600,{"date":892,"open":893,"high":894,"low":785,"close":895,"change":440,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-04",25.62,25.68,25.675,1.18,14400,{"date":899,"open":900,"high":864,"low":187,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",25.394,25.375,-0.441,-1.71,12000,{"date":906,"open":761,"high":907,"low":761,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",25.86,25.816,0.121,0.47,33900,{"date":913,"open":914,"high":761,"low":915,"close":916,"change":13,"percent_change":360,"volume":917,"transactions":9,"vwap":916},"2026-06-01",25.58,25.52,25.695,53800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",25.642,25.834,25.64,25.656,-0.064,-0.25,4800,{"date":928,"open":914,"high":929,"low":914,"close":761,"change":930,"percent_change":549,"volume":758,"transactions":9,"vwap":761},"2026-05-28",25.8,-0.058,{"date":932,"open":784,"high":907,"low":824,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",25.778,0.328,1.29,3300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",25.475,25.48,25.34,25.45,0.128,0.51,2500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":131,"volume":953,"transactions":9,"vwap":951},"2026-05-22",25.4,25.46,25.3,25.322,0.023,3000,{"date":955,"open":956,"high":942,"low":956,"close":957,"change":958,"percent_change":505,"volume":959,"transactions":9,"vwap":957},"2026-05-21",25.030001,25.299,0.005,17800,{"date":961,"open":962,"high":941,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",24.95,25.294,0.344,1.38,2000,{"date":968,"open":969,"high":969,"low":962,"close":962,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":962},"2026-05-19",25.14,-0.145,-0.58,3100,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",25.059999,25.094999,0.311,1.25,1100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",24.78,24.85,24.735,24.784,-0.517,-2.04,8800,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",25.43,25.25,25.301,-0.014,-0.06,4900,{"date":998,"open":872,"high":999,"low":872,"close":1000,"change":1001,"percent_change":322,"volume":1002,"transactions":9,"vwap":1000},"2026-05-13",25.32,25.315,0.087,1400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":953,"transactions":9,"vwap":1006},"2026-05-12",25.15,25.228,25.040001,-0.093,-0.37,{"date":1011,"open":801,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-11",25.435,25.29,25.321,-0.269,-1.05,4600,{"date":1019,"open":1020,"high":1020,"low":785,"close":785,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":785},"2026-05-08",25.74,0.123,0.48,2300,{"date":1025,"open":849,"high":849,"low":1026,"close":1026,"change":1027,"percent_change":247,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",25.467,-0.458,1200,{"date":1030,"open":665,"high":195,"low":1031,"close":195,"change":1032,"percent_change":1033,"volume":1028,"transactions":9,"vwap":195},"2026-05-06",25.82,0.813,3.24,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":926,"transactions":9,"vwap":1038},"2026-05-05",24.91,25.174,25.112,0.314,1.27,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",25.1,25.146,24.74,24.798,-0.456,-1.81,7800,{"date":1051,"open":640,"high":640,"low":1052,"close":1052,"change":1053,"percent_change":653,"volume":1028,"transactions":9,"vwap":1052},"2026-05-01",25.254,-0.03,{"date":1055,"open":975,"high":1056,"low":975,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",25.284,0.512,2.07,500,{"date":1061,"open":1062,"high":1036,"low":1063,"close":1064,"change":1065,"percent_change":331,"volume":1066,"transactions":9,"vwap":1064},"2026-04-29",24.86,24.68,24.772,-0.242,4500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",25.2,25.014,-0.195,-0.77,900,{"date":1075,"open":878,"high":878,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",25.209,-0.067,-0.27,2600,{"date":1081,"open":1069,"high":872,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":926,"transactions":9,"vwap":1083},"2026-04-24",25.185,25.276,0.179,0.71,{"date":1087,"open":950,"high":187,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-23",25.09,25.097,-0.284,-1.12,1300,{"date":1094,"open":817,"high":817,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":996,"transactions":9,"vwap":1096},"2026-04-22",25.36,25.381,-0.189,-0.74,{"date":1100,"open":650,"high":650,"low":885,"close":186,"change":477,"percent_change":1101,"volume":1102,"transactions":9,"vwap":186},"2026-04-21",-1.73,5300,{"date":1104,"open":214,"high":214,"low":650,"close":214,"change":1105,"percent_change":1106,"volume":1028,"transactions":9,"vwap":214},"2026-04-20",-0.111,-0.42,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1059,"transactions":9,"vwap":1111},"2026-04-17",26.2,26.345,26.131,0.579,2.27,{"date":1115,"open":894,"high":894,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":861,"transactions":9,"vwap":1117},"2026-04-16",25.55,25.552,-0.04,-0.16,{"date":1121,"open":1122,"high":793,"low":1123,"close":1124,"change":1125,"percent_change":1118,"volume":1126,"transactions":9,"vwap":1124},"2026-04-15",25.61,25.44,25.592,-0.009,17400,{"date":1128,"open":914,"high":922,"low":914,"close":1129,"change":1130,"percent_change":157,"volume":1131,"transactions":9,"vwap":1129},"2026-04-14",25.601,0.17,2100,{"date":1133,"open":1134,"high":942,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",24.99,25.431,0.202,0.8,4200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":559,"volume":734,"transactions":9,"vwap":1143},"2026-04-10",25.39,25.225,25.229,0.049,{"date":1146,"open":962,"high":1147,"low":1036,"close":1147,"change":1148,"percent_change":1149,"volume":1002,"transactions":9,"vwap":1147},"2026-04-09",25.18,-0.017,-0.07,{"date":1151,"open":878,"high":1141,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",25.12,25.197,0.913,3.76,6000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1125,"percent_change":1118,"volume":1163,"transactions":9,"vwap":1162},"2026-04-07",24.11,24.285,24.01,24.284,5000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":450,"volume":1171,"transactions":9,"vwap":1169},"2026-04-06",24.25,24.32,24.2,24.293,0.217,8100,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",23.73,24.12,24.076,-0.209,-0.86,10300,{"date":1181,"open":1168,"high":1182,"low":1168,"close":1160,"change":1183,"percent_change":126,"volume":1184,"transactions":9,"vwap":1160},"2026-04-01",24.38,0.237,1600,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",23.665,24.048,0.717,3.07,8300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":826,"volume":1199,"transactions":9,"vwap":1197},"2026-03-30",23.38,23.4,23.315,23.331,0.008,7000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":758,"transactions":9,"vwap":1205},"2026-03-27",23.46,23.58,23.3,23.323,-0.172,-0.73,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":789,"transactions":9,"vwap":1212},"2026-03-26",23.77,23.93,23.495,-0.457,-1.91,{"date":1216,"open":680,"high":680,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",23.87,23.952,0.183,0.77,13100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":459,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-24",23.82,23.825,23.769,-0.71,3800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-23",23.785,24.030001,23.71,23.939,0.616,2.64,4700,{"date":1239,"open":1240,"high":1241,"low":25,"close":1205,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1205},"2026-03-20",23.51,23.555,-0.697,-2.9,10100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1163,"transactions":9,"vwap":1248},"2026-03-19",23.835,24.02,23.75,-0.13,-0.54,{"date":1253,"open":1182,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1179,"transactions":9,"vwap":1256},"2026-03-18",24.4,24.14,24.15,-0.538,-2.18,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-17",24.87,24.688,0.032,0.13,1500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1079,"transactions":9,"vwap":1271},"2026-03-16",24.62,24.7,24.59,24.656,0.371,1.53,{"date":1275,"open":1276,"high":1277,"low":1160,"close":1160,"change":1278,"percent_change":1279,"volume":1199,"transactions":9,"vwap":1160},"2026-03-13",24.64,24.72,-0.267,-1.09,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-12",24.75,24.552,-0.351,-1.41,11200,{"date":1288,"open":1134,"high":1134,"low":1289,"close":1290,"change":1291,"percent_change":1118,"volume":1292,"transactions":9,"vwap":1290},"2026-03-11",24.84,24.903,-0.011,3500,{"date":1294,"open":1147,"high":801,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-10",24.914,-0.192,-0.76,13500,{"date":1300,"open":1301,"high":1069,"low":1302,"close":1303,"change":1304,"percent_change":162,"volume":1305,"transactions":9,"vwap":1303},"2026-03-09",24.5,24.37,25.106,0.218,50500,{"date":1307,"open":1276,"high":1308,"low":1276,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-06",24.97,24.888,-0.202,-0.81,28400,{"date":1314,"open":872,"high":872,"low":962,"close":1088,"change":1315,"percent_change":1316,"volume":996,"transactions":9,"vwap":1088},"2026-03-05",-0.4,-1.57,{"date":1318,"open":878,"high":885,"low":872,"close":885,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":885},"2026-03-04",0.26,1.03,29400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":879,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":879},"2026-03-03",25.22,26.01,24.79,-0.896,-3.43,31900,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1312,"transactions":9,"vwap":1333},"2026-03-02",26.32,26.126,-0.745,-2.77,{"date":1337,"open":387,"high":1338,"low":387,"close":1339,"change":1118,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",26.9,26.871,-0.15,2200,{"date":1343,"open":347,"high":347,"low":1344,"close":1345,"change":1346,"percent_change":14,"volume":1028,"transactions":9,"vwap":1345},"2026-02-26",26.79,26.911,0.002,{"date":1348,"open":387,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1250,"volume":897,"transactions":9,"vwap":1351},"2026-02-25",27.030001,26.805,26.909,-0.036,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":106,"volume":869,"transactions":9,"vwap":1357},"2026-02-24",26.8,26.95,26.945,0.195,{"date":1360,"open":1338,"high":1338,"low":1361,"close":319,"change":1362,"percent_change":585,"volume":1138,"transactions":9,"vwap":319},"2026-02-23",26.745,-0.23,{"date":1364,"open":684,"high":777,"low":684,"close":375,"change":1365,"percent_change":1366,"volume":1017,"transactions":9,"vwap":375},"2026-02-20",0.308,1.15,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":237,"volume":1373,"transactions":9,"vwap":1371},"2026-02-19",26.52,26.71,26.672,-0.101,3900,{"date":1375,"open":1376,"high":377,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-18",26.88,26.755,26.773,-0.187,-0.69,1800,{"date":1383,"open":290,"high":347,"low":290,"close":347,"change":1384,"percent_change":116,"volume":1385,"transactions":9,"vwap":347},"2026-02-17",0.094,7300,{"date":1387,"open":1388,"high":1376,"low":1388,"close":1389,"change":1390,"percent_change":322,"volume":820,"transactions":9,"vwap":1389},"2026-02-13",26.66,26.866,0.091,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1102,"transactions":9,"vwap":1395},"2026-02-12",27.11,26.76,26.775,-0.293,-1.08,{"date":1399,"open":1349,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":653,"volume":1404,"transactions":9,"vwap":1402},"2026-02-11",27.13,26.94,27.068001,-0.032,5900,{"date":1406,"open":1407,"high":367,"low":1408,"close":474,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":474},"2026-02-10",27.103,27.059999,0.167,0.62,6400,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":228,"volume":936,"transactions":9,"vwap":1416},"2026-02-09",26.73,26.99,26.933,0.219,{"date":1419,"open":1420,"high":1421,"low":1369,"close":1421,"change":1422,"percent_change":623,"volume":1423,"transactions":9,"vwap":1421},"2026-02-06",26.61,26.714,0.394,300,{"date":1425,"open":745,"high":746,"low":1426,"close":1332,"change":704,"percent_change":1427,"volume":1092,"transactions":9,"vwap":1332},"2026-02-05",26.27,-0.98,{"date":1429,"open":355,"high":355,"low":1369,"close":1430,"change":1431,"percent_change":1410,"volume":1385,"transactions":9,"vwap":1430},"2026-02-04",26.58,0.165,{"date":1433,"open":1434,"high":1435,"low":1434,"close":263,"change":1436,"percent_change":1264,"volume":1237,"transactions":9,"vwap":263},"2026-02-03",26.31,26.42,0.034,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":101,"volume":1444,"transactions":9,"vwap":1442},"2026-02-02",26.37,26.48,26.36,26.381,0.148,5200,{"date":1446,"open":1447,"high":1448,"low":709,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-30",26.365,26.43,26.233,-0.244,-0.92,15000,{"date":1454,"open":243,"high":1455,"low":243,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-29",26.477,-0.083,-0.31,9400,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":925,"percent_change":868,"volume":1464,"transactions":9,"vwap":1463},"2026-01-28",26.815,26.444,26.56,5700,{"date":1466,"open":737,"high":1467,"low":281,"close":1467,"change":1365,"percent_change":1468,"volume":722,"transactions":9,"vwap":1467},"2026-01-27",26.81,1.16,{"date":1470,"open":1369,"high":1463,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":966,"transactions":9,"vwap":1472},"2026-01-26",26.49,26.502,0.057,0.22,{"date":1476,"open":1477,"high":1478,"low":691,"close":1478,"change":1479,"percent_change":788,"volume":1381,"transactions":9,"vwap":1478},"2026-01-23",26.28,26.445,0.041,{"date":1481,"open":291,"high":746,"low":291,"close":1482,"change":1483,"percent_change":1022,"volume":722,"transactions":9,"vwap":1482},"2026-01-22",26.404,0.125,{"date":1485,"open":1486,"high":609,"low":701,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",26.08,26.279,0.45,1.74,4400,{"date":1492,"open":849,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",26.040001,25.829,-0.547,-2.07,15300,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":293,"volume":1017,"transactions":9,"vwap":1502},"2026-01-16",26.425,26.338,26.376,-0.199,{"date":1505,"open":1506,"high":1420,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-15",26.57,26.575,0.026,0.1,7900,{"date":1512,"open":1440,"high":1388,"low":1440,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-14",26.549,0.143,0.54,7100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-13",26.539,26.54,26.382,26.406,-0.224,-0.84,948800,{"date":1527,"open":1448,"high":282,"low":1528,"close":1529,"change":1530,"percent_change":805,"volume":1531,"transactions":9,"vwap":1529},"2026-01-12",26.428,26.63,0.112,12700,{"date":1533,"open":1534,"high":1520,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":890,"transactions":9,"vwap":1536},"2026-01-09",26.51,26.38,26.518,0.364,1.39,{"date":1540,"open":674,"high":1541,"low":674,"close":1542,"change":1543,"percent_change":157,"volume":1544,"transactions":9,"vwap":1542},"2026-01-08",26.16,26.154,0.174,12300,{"date":1546,"open":836,"high":836,"low":1547,"close":710,"change":1548,"percent_change":819,"volume":1549,"transactions":9,"vwap":710},"2026-01-07",25.933,-0.215,9500,{"date":1551,"open":1552,"high":1109,"low":1552,"close":1553,"change":779,"percent_change":780,"volume":1554,"transactions":9,"vwap":1553},"2026-01-06",26.025,26.195,24600,{"date":1556,"open":675,"high":674,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-05",26.049999,26.135,0.318,1.23,14100,{"date":1563,"open":1564,"high":1565,"low":629,"close":1566,"change":1509,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-02",25.879,25.89,25.817,0.39,11600,{"date":1570,"open":761,"high":1571,"low":770,"close":1572,"change":1008,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-31",25.77,25.717,-0.36,44500,{"date":1576,"open":762,"high":907,"low":769,"close":769,"change":881,"percent_change":805,"volume":1577,"transactions":9,"vwap":769},"2025-12-30",20300,{"date":1579,"open":1580,"high":792,"low":1581,"close":830,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":830},"2025-12-29",25.724,25.65,-0.132,-0.51,115900,{"date":1586,"open":1571,"high":1565,"low":761,"close":1587,"change":1588,"percent_change":1137,"volume":1589,"transactions":9,"vwap":1587},"2025-12-26",25.835,0.205,40500,{"date":1591,"open":793,"high":793,"low":793,"close":793,"change":505,"percent_change":406,"volume":1592,"transactions":9,"vwap":793},"2025-12-24",600,{"date":1594,"open":18,"high":1122,"low":1595,"close":1122,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1122},"2025-12-23",25.579,0.035,0.14,168300,{"date":1600,"open":1601,"high":893,"low":1601,"close":1602,"change":14,"percent_change":1603,"volume":1341,"transactions":9,"vwap":1602},"2025-12-22",25.525,25.575,0.04,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":322,"volume":1423,"transactions":9,"vwap":1607},"2025-12-19",25.56,25.565,0.086,{"date":1610,"open":1611,"high":638,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1341,"transactions":9,"vwap":1612},"2025-12-18",25.473,25.479,0.189,0.75,{"date":1616,"open":948,"high":640,"low":1013,"close":1013,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1013},"2025-12-17",-0.166,-0.65,4100,{"date":1621,"open":940,"high":885,"low":1123,"close":1622,"change":1623,"percent_change":1624,"volume":890,"transactions":9,"vwap":1622},"2025-12-16",25.456,-0.045,-0.18,{"date":1626,"open":793,"high":793,"low":885,"close":1627,"change":826,"percent_change":1628,"volume":1156,"transactions":9,"vwap":1627},"2025-12-15",25.501,0.12,{"date":1630,"open":785,"high":785,"low":817,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-12",25.471,-0.123,-0.48,11300,{"date":179,"open":638,"high":793,"low":1636,"close":1637,"change":1638,"percent_change":71,"volume":1639,"transactions":9,"vwap":1637},25.504,25.594,0.054,1203700]