[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAKM":3,"homepage-market-summary":30,"stock-historical-OAKM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAKM","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 U.S. Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6395,0.19,"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},29.71,29.43,29.75,29.37,29.42,0.29,0.99,439820.634345,32.14,25.72,247580.3305986454,62.1,460,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,127,132,137,142,146],{"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":23,"price":126,"is_up":11},"Energy","XLE",63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.96,229113,83626262.98026,28.12,"2025-04-23",[182,185,194,205,215,225,234,244,255,265,275,284,294,304,315,326,337,346,357,365,375,386,396,406,416,425,433,443,452,460,468,477,486,495,504,513,519,527,537,544,554,564,573,582,592,601,611,620,626,635,643,649,660,666,676,686,697,705,714,723,731,736,742,749,757,764,770,777,784,790,797,804,810,818,825,832,839,845,852,859,865,871,878,883,890,897,903,909,915,918,923,929,932,939,944,949,954,960,967,974,982,988,993,1002,1006,1011,1017,1021,1027,1030,1034,1037,1040,1045,1049,1055,1061,1066,1071,1077,1083,1087,1092,1096,1102,1106,1111,1116,1120,1126,1132,1140,1148,1154,1162,1169,1175,1182,1188,1196,1200,1207,1211,1216,1221,1226,1234,1238,1243,1247,1250,1256,1264,1270,1273,1279,1284,1288,1293,1299,1302,1306,1312,1318,1324,1330,1338,1343,1350,1355,1359,1362,1365,1369,1372,1376,1380,1384,1388,1393,1398,1401,1405,1410,1415,1422,1427,1433,1436,1443,1448,1452,1457,1460,1464,1467,1472,1477,1482,1486,1490,1494,1498,1502,1506,1511,1515,1519,1523,1527,1531,1535,1539,1541,1544,1549,1556,1565,1573,1580,1585,1592,1599,1606,1610,1614,1619,1625,1632,1637,1644,1649,1654,1658,1666,1671,1673,1677,1683,1688,1693,1697,1704,1710,1715,1720,1727,1735,1738,1742,1744,1749,1753,1759,1762,1765,1769,1773,1778,1781,1786,1789,1794,1798,1805,1808,1812,1815,1820,1824,1827,1832,1838,1842,1846,1851,1855,1859,1862,1865,1868,1872,1878,1881,1887,1892,1898,1905,1909,1916,1923,1929,1935,1942,1946,1952,1958,1964,1968,1972,1976,1980,1986,1989,1994,1999,2004,2011,2017,2021,2024,2030,2036,2041,2045,2051,2053,2057,2062,2066,2073,2078,2084,2089,2095,2101,2107,2114,2119,2124,2129,2134,2138,2142,2147,2154,2159,2166,2172,2179,2186,2191,2197,2204,2209,2215,2220,2223,2228,2235,2242,2247,2254,2259,2267,2274,2279,2285,2292,2297,2303,2310,2317,2323,2327],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1752,29.6472,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",29.58,29.36,-0.11,-0.37,278583.19628,1076,29.4589,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",29.45,29.6299,29.3,29.53,0.17,0.58,760317.03863,611,29.432,{"date":206,"open":207,"high":208,"low":209,"close":188,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",29.62,29.67,29.35,-0.21,-0.71,97887.5223,463,29.4888,{"date":216,"open":217,"high":218,"low":196,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",29.6,29.65,29.57,-0.08,-0.27,191822.091944,525,29.5551,{"date":226,"open":227,"high":228,"low":207,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",29.83,29.84,-0.38,-1.27,229573.186048,1250,29.7094,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":116,"volume":241,"transactions":242,"vwap":243},"2026-09-25",29.95,30.07,29.845,30.03,0.105,175290.6838,850,29.995,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",29.98,29.9893,29.82,29.925,-0.035,-0.12,226405.0724,798,29.9304,{"date":256,"open":257,"high":258,"low":236,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",30.11,30.25,29.96,-0.235,-0.78,178842.780266,763,30.0928,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",30.7,30.165,30.195,-0.295,-0.97,142875.57834,786,30.2873,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":200,"percent_change":101,"volume":281,"transactions":282,"vwap":283},"2026-09-21",30.44,30.565,30.325,30.49,188532.669129,752,30.4413,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",30.53,30.29,30.32,-0.255,-0.83,175164.99203,820,30.3532,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",30.84,30.512,30.575,-0.005,-0.02,127196.4724,682,30.6118,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",30.92,30.96,30.375,30.58,-0.43,-1.39,224139.726832,797,30.6767,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",31.1,31.13,30.94,31.01,-0.2,-0.64,112126.061728,443,31.0363,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",31.18,31.37,31.11,31.21,0.145,0.47,162355.6695,845,31.1833,{"date":338,"open":320,"high":317,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",30.93,31.065,0.255,0.83,118054.31573,575,31.0315,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",30.78,30.89,30.74,30.81,-0.01,-0.03,117046.8098,750,30.8195,{"date":358,"open":317,"high":317,"low":351,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",30.82,-0.33,-1.06,181063.84655,890,30.9454,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",31.61,31.135,31.15,-0.61,-1.92,216219.351,901,31.2797,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",31.8,31.8699,31.67,31.76,-0.35,-1.09,110180.123805,590,31.7982,{"date":387,"open":388,"high":25,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",31.89,31.86,32.11,0.375,1.18,98945.963831,582,32.0436,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",31.48,31.9097,31.735,0.245,0.78,98363.7865,488,31.7665,{"date":407,"open":367,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",31.79,31.459,31.49,-0.14,-0.44,162932.7257,928,31.5491,{"date":417,"open":418,"high":418,"low":367,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",31.87,31.63,-0.22,-0.69,99406.817576,577,31.6547,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":71,"percent_change":38,"volume":430,"transactions":431,"vwap":432},"2026-08-28",31.72,31.97,31.85,570607.377876,505,31.8765,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":14,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.54,31.74,31.51,31.64,0.06,185983.273951,1021,31.6793,{"date":444,"open":445,"high":438,"low":446,"close":447,"change":300,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",31.59,31.46,31.58,-0.06,144342.987389,523,31.5823,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":189,"percent_change":381,"volume":457,"transactions":458,"vwap":459},"2026-08-25",31.69,31.505,31.6,113007.1212,813,31.611,{"date":461,"open":438,"high":429,"low":438,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",31.71,0.13,0.41,115741.273061,425,31.7176,{"date":469,"open":470,"high":471,"low":470,"close":447,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",31.3,31.615,0.38,1.22,104533.9653,431,31.5239,{"date":478,"open":479,"high":398,"low":328,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",31.23,31.2,-0.125,-0.4,183500.4399,568,31.3458,{"date":487,"open":488,"high":435,"low":489,"close":490,"change":491,"percent_change":59,"volume":492,"transactions":493,"vwap":494},"2026-08-19",31.31,31.145,31.325,0.325,195874.8234,762,31.4,{"date":496,"open":497,"high":331,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":223,"vwap":503},"2026-08-18",31.04,30.97,31,0.22,0.71,158553.720341,31.1384,{"date":505,"open":506,"high":506,"low":507,"close":348,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",31.22,30.77,-0.45,-1.44,121654.729207,580,30.8755,{"date":514,"open":506,"high":515,"low":328,"close":479,"change":300,"percent_change":448,"volume":516,"transactions":517,"vwap":518},"2026-08-14",31.28,81887.5308,381,31.226,{"date":520,"open":499,"high":521,"low":306,"close":522,"change":464,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",31.26,31.25,1.33,157266.6487,510,31.0624,{"date":528,"open":529,"high":530,"low":531,"close":296,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",30.79,30.88,30.59,0.03,0.1,97527.737248,472,30.7172,{"date":538,"open":348,"high":539,"low":540,"close":351,"change":300,"percent_change":448,"volume":541,"transactions":542,"vwap":543},"2026-08-11",30.87,30.69,74904.2256,417,30.8216,{"date":545,"open":546,"high":296,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",30.57,30.5,30.83,0.23,0.75,154604.185315,738,30.7875,{"date":555,"open":277,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",30.635,30.43,30.6,0.11,0.36,113204.0889,735,30.5855,{"date":565,"open":531,"high":566,"low":567,"close":280,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",30.72,30.33,-0.18,-0.59,118117.2527,589,30.4341,{"date":574,"open":507,"high":575,"low":546,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",30.85,30.67,0.0504,0.16,200765.115052,1070,30.6691,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":156,"volume":589,"transactions":590,"vwap":591},"2026-08-04",30.34,30.6221,30.2,30.6196,0.2046,352235.1956,1078,30.4996,{"date":593,"open":594,"high":595,"low":287,"close":596,"change":401,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",30.45,30.52,30.415,0.81,707352.7425,909,30.4097,{"date":602,"open":603,"high":604,"low":259,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",30.16,30.23,30.17,-0.09,-0.3,145777.114118,911,30.1289,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":617,"volume":618,"transactions":242,"vwap":619},"2026-07-30",30.15,30.27,29.825,30.26,0,260761.607484,30.0403,{"date":621,"open":288,"high":622,"low":616,"close":616,"change":353,"percent_change":623,"volume":624,"transactions":552,"vwap":625},"2026-07-29",30.525,-0.1,152189.399713,30.3798,{"date":627,"open":628,"high":629,"low":628,"close":287,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",29.88,30.31,0.68,2.3,215364.874639,864,30.2044,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":22,"percent_change":23,"volume":641,"transactions":475,"vwap":642},"2026-07-27",29.51,29.66,29.4765,29.61,93214.9257,29.6073,{"date":644,"open":645,"high":18,"low":645,"close":646,"change":472,"percent_change":135,"volume":647,"transactions":172,"vwap":648},"2026-07-24",29.12,29.32,105427.80704,29.3023,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",28.98,29.06,28.87,28.94,-0.16,-0.55,193727.7235,451,28.933,{"date":661,"open":198,"high":198,"low":652,"close":662,"change":189,"percent_change":229,"volume":663,"transactions":664,"vwap":665},"2026-07-22",29.1,126266.705252,705,29.1386,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":420,"volume":673,"transactions":674,"vwap":675},"2026-07-21",29.18,29.28,29.13,29.21,-0.065,186087.51043,535,29.2188,{"date":677,"open":671,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",29.39,29.205,29.275,0.005,0.02,91299.6059,493,29.3151,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",29.44,29.6899,29.24,29.27,-0.29,-0.98,132060.49638,1175,29.3513,{"date":698,"open":198,"high":187,"low":198,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",29.56,0.37,1.27,117450.8817,758,29.5028,{"date":706,"open":707,"high":198,"low":708,"close":709,"change":710,"percent_change":464,"volume":711,"transactions":712,"vwap":713},"2026-07-15",29.14,29.03,29.19,0.12,102230.8027,495,29.1919,{"date":715,"open":716,"high":646,"low":717,"close":718,"change":719,"percent_change":361,"volume":720,"transactions":721,"vwap":722},"2026-07-14",29.09,29,29.07,-0.31,169077.4891,1553,29.0945,{"date":724,"open":198,"high":196,"low":198,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",29.38,0.25,0.86,104314.4861,566,29.3522,{"date":732,"open":707,"high":733,"low":734,"close":670,"change":439,"percent_change":71,"volume":735,"transactions":9,"vwap":670},"2026-07-10",29.2,29.030001,128500,{"date":737,"open":738,"high":739,"low":738,"close":718,"change":200,"percent_change":740,"volume":741,"transactions":9,"vwap":718},"2026-07-09",28.74,29.08,0.59,78200,{"date":743,"open":744,"high":733,"low":653,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",29.049999,28.9,-0.435,-1.48,141200,{"date":750,"open":751,"high":187,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",29.46,29.325,29.335,0.135,0.46,148400,{"date":758,"open":670,"high":759,"low":760,"close":733,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":733},"2026-07-06",29.242,28.963,0.07,0.24,136100,{"date":765,"open":766,"high":670,"low":766,"close":670,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":670},"2026-07-02",28.83,0.49,1.71,246700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":333,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",28.3,28.786,28.64,1.67,308500,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":321,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",28.38,28.14,28.17,-0.7,239100,{"date":785,"open":779,"high":786,"low":787,"close":788,"change":353,"percent_change":189,"volume":789,"transactions":9,"vwap":788},"2026-06-29",28.53,28.35,28.37,148500,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":22,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-26",28.1,28.422,28.4,1.03,152200,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":559,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-25",28.030001,28.43,28.11,0.39,74500,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":533,"percent_change":560,"volume":809,"transactions":9,"vwap":808},"2026-06-24",27.85,28.192,28,133900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":710,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",27.8,27.94,27.74,27.9,0.43,695500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":532,"percent_change":559,"volume":824,"transactions":9,"vwap":823},"2026-06-22",27.77,27.86,27.68,27.78,111900,{"date":826,"open":827,"high":799,"low":828,"close":829,"change":623,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",27.97,27.72,27.75,-0.36,133500,{"date":833,"open":834,"high":800,"low":835,"close":806,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":806},"2026-06-17",28.33,27.811,-0.53,-1.87,180500,{"date":840,"open":841,"high":842,"low":841,"close":779,"change":843,"percent_change":38,"volume":844,"transactions":9,"vwap":779},"2026-06-16",28.21,28.385,0.185,223800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":481,"percent_change":412,"volume":851,"transactions":9,"vwap":850},"2026-06-15",28.34,28.5,28.18,28.195,215900,{"date":853,"open":854,"high":834,"low":855,"close":856,"change":857,"percent_change":173,"volume":858,"transactions":9,"vwap":856},"2026-06-12",28.145,27.98,28.32,0.28,286600,{"date":860,"open":861,"high":801,"low":862,"close":863,"change":761,"percent_change":726,"volume":864,"transactions":9,"vwap":863},"2026-06-11",28.059999,27.76,28.040001,209900,{"date":866,"open":867,"high":868,"low":813,"close":827,"change":221,"percent_change":869,"volume":870,"transactions":9,"vwap":827},"2026-06-10",28.2,28.29,-0.96,231600,{"date":872,"open":179,"high":873,"low":874,"close":875,"change":578,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",28.36,27.95,28.24,0.57,468800,{"date":879,"open":780,"high":856,"low":861,"close":880,"change":881,"percent_change":656,"volume":882,"transactions":9,"vwap":880},"2026-06-08",28.08,-0.155,87100,{"date":884,"open":885,"high":794,"low":886,"close":887,"change":888,"percent_change":607,"volume":889,"transactions":9,"vwap":887},"2026-06-05",28.31,28.132,28.235,-0.085,211900,{"date":891,"open":892,"high":893,"low":892,"close":856,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":856},"2026-06-04",28.09,28.45,0.53,1.91,454900,{"date":898,"open":799,"high":799,"low":862,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",27.79,-0.39,-1.38,213600,{"date":904,"open":905,"high":906,"low":863,"close":849,"change":568,"percent_change":907,"volume":908,"transactions":9,"vwap":849},"2026-06-02",28.16,28.23,-0.63,115500,{"date":910,"open":911,"high":912,"low":911,"close":873,"change":726,"percent_change":913,"volume":914,"transactions":9,"vwap":873},"2026-06-01",28.01,28.395,0.89,129600,{"date":916,"open":911,"high":906,"low":911,"close":801,"change":682,"percent_change":761,"volume":917,"transactions":9,"vwap":801},"2026-05-29",147000,{"date":919,"open":863,"high":920,"low":815,"close":892,"change":352,"percent_change":921,"volume":922,"transactions":9,"vwap":892},"2026-05-28",28.15,-0.04,167200,{"date":924,"open":925,"high":847,"low":925,"close":792,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":792},"2026-05-27",28.049999,0.01,0.04,158700,{"date":930,"open":801,"high":875,"low":861,"close":892,"change":921,"percent_change":411,"volume":931,"transactions":9,"vwap":892},"2026-05-26",215800,{"date":933,"open":861,"high":934,"low":861,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",28.25,28.13,0.15,0.54,149000,{"date":940,"open":941,"high":808,"low":942,"close":855,"change":926,"percent_change":927,"volume":943,"transactions":9,"vwap":855},"2026-05-21",27.87,27.63,405300,{"date":945,"open":899,"high":946,"low":947,"close":827,"change":762,"percent_change":45,"volume":948,"transactions":9,"vwap":827},"2026-05-20",27.995,27.57,271300,{"date":950,"open":855,"high":925,"low":951,"close":951,"change":420,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",27.73,-0.79,77100,{"date":955,"open":956,"high":861,"low":956,"close":874,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":874},"2026-05-18",27.55,0.34,1.23,73300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":681,"percent_change":682,"volume":966,"transactions":9,"vwap":965},"2026-05-15",27.59,27.71,27.565,27.61,258400,{"date":968,"open":956,"high":828,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",27.54,27.605,0.115,0.42,331500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":568,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-13",27.46,27.58,27.395,27.49,-0.65,141800,{"date":983,"open":947,"high":828,"low":984,"close":985,"change":710,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-12",27.35,27.67,0.44,310500,{"date":989,"open":823,"high":990,"low":991,"close":956,"change":221,"percent_change":271,"volume":992,"transactions":9,"vwap":956},"2026-05-11",27.829,27.515,159600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",27.96,28.0049992,27.798,27.82,-0.15,-0.54,126400,{"date":1003,"open":1004,"high":780,"low":815,"close":827,"change":623,"percent_change":830,"volume":1005,"transactions":9,"vwap":827},"2026-05-07",28.02,166500,{"date":1007,"open":873,"high":873,"low":1008,"close":1009,"change":321,"percent_change":211,"volume":1010,"transactions":9,"vwap":1009},"2026-05-06",28.051001,28.07,188700,{"date":1012,"open":905,"high":1013,"low":1014,"close":1015,"change":463,"percent_change":755,"volume":1016,"transactions":9,"vwap":1015},"2026-05-05",28.347,28.062,28.27,1522100,{"date":1018,"open":849,"high":800,"low":892,"close":780,"change":251,"percent_change":1019,"volume":1020,"transactions":9,"vwap":780},"2026-05-04",-0.42,170800,{"date":1022,"open":1023,"high":1023,"low":934,"close":1024,"change":1025,"percent_change":568,"volume":1026,"transactions":9,"vwap":1024},"2026-05-01",28.48,28.26,-0.05,183700,{"date":1028,"open":821,"high":847,"low":821,"close":885,"change":762,"percent_change":727,"volume":1029,"transactions":9,"vwap":885},"2026-04-30",152600,{"date":1031,"open":925,"high":792,"low":1032,"close":1009,"change":448,"percent_change":210,"volume":1033,"transactions":9,"vwap":1009},"2026-04-29",27.92,225900,{"date":1035,"open":834,"high":834,"low":1009,"close":935,"change":353,"percent_change":189,"volume":1036,"transactions":9,"vwap":935},"2026-04-28",204800,{"date":1038,"open":808,"high":772,"low":808,"close":905,"change":710,"percent_change":816,"volume":1039,"transactions":9,"vwap":905},"2026-04-27",173600,{"date":1041,"open":841,"high":841,"low":1042,"close":863,"change":289,"percent_change":1043,"volume":1044,"transactions":9,"vwap":863},"2026-04-24",27.99,-0.9,435600,{"date":1046,"open":1047,"high":1047,"low":861,"close":1048,"change":881,"percent_change":1000,"volume":992,"transactions":9,"vwap":1048},"2026-04-23",28.46,28.295,{"date":1050,"open":1051,"high":1052,"low":1053,"close":893,"change":1025,"percent_change":568,"volume":1054,"transactions":9,"vwap":893},"2026-04-22",28.67,28.715,28.389,203100,{"date":1056,"open":1057,"high":1058,"low":848,"close":848,"change":655,"percent_change":1059,"volume":1060,"transactions":9,"vwap":848},"2026-04-21",28.71,28.885,-0.56,183000,{"date":1062,"open":848,"high":1063,"low":848,"close":1064,"change":761,"percent_change":762,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",28.73,28.66,152500,{"date":1067,"open":848,"high":1068,"low":848,"close":1069,"change":936,"percent_change":894,"volume":1070,"transactions":9,"vwap":1069},"2026-04-17",28.76,28.59,198700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1073,"change":926,"percent_change":927,"volume":1076,"transactions":9,"vwap":1073},"2026-04-16",28.44,28.597,28.401,140800,{"date":1078,"open":856,"high":1079,"low":1080,"close":800,"change":52,"percent_change":1081,"volume":1082,"transactions":9,"vwap":800},"2026-04-15",28.56,28.28,0.64,186700,{"date":1084,"open":920,"high":1085,"low":920,"close":934,"change":439,"percent_change":71,"volume":1086,"transactions":9,"vwap":934},"2026-04-14",28.39,161500,{"date":1088,"open":829,"high":850,"low":1089,"close":1090,"change":472,"percent_change":72,"volume":1091,"transactions":9,"vwap":1090},"2026-04-13",27.7,28.19,174100,{"date":1093,"open":925,"high":925,"low":814,"close":1094,"change":321,"percent_change":211,"volume":1095,"transactions":9,"vwap":1094},"2026-04-10",27.81,252800,{"date":1097,"open":806,"high":1098,"low":1099,"close":911,"change":300,"percent_change":1100,"volume":1101,"transactions":9,"vwap":911},"2026-04-09",28.105,27.84,-0.07,208900,{"date":1103,"open":911,"high":179,"low":874,"close":799,"change":816,"percent_change":1104,"volume":1105,"transactions":9,"vwap":799},"2026-04-08",1.56,179700,{"date":1107,"open":1108,"high":822,"low":976,"close":1109,"change":220,"percent_change":692,"volume":1110,"transactions":9,"vwap":1109},"2026-04-07",27.62,27.6,380100,{"date":1112,"open":1113,"high":822,"low":1113,"close":822,"change":14,"percent_change":1114,"volume":1115,"transactions":9,"vwap":822},"2026-04-06",27.45,0.69,232600,{"date":1117,"open":1118,"high":947,"low":1118,"close":979,"change":682,"percent_change":761,"volume":1119,"transactions":9,"vwap":979},"2026-04-02",27.18,163800,{"date":1121,"open":1122,"high":1109,"low":984,"close":1123,"change":1124,"percent_change":140,"volume":1125,"transactions":9,"vwap":1123},"2026-04-01",27.5,27.47,-0.095,232500,{"date":1127,"open":1128,"high":965,"low":1118,"close":964,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":964},"2026-03-31",27.38,0.505,1.87,279900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":761,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-30",27.2,27.31,26.98,27.059999,0.26,235100,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-27",27.37,26.94,26.99,-0.51,-1.85,257600,{"date":1149,"open":976,"high":1150,"low":1151,"close":1122,"change":1152,"percent_change":568,"volume":1153,"transactions":9,"vwap":1122},"2026-03-26",27.715,27.455,-0.049,146000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":937,"volume":1161,"transactions":9,"vwap":1159},"2026-03-25",27.53,27.685,27.33,27.549,0.149,137500,{"date":1163,"open":1164,"high":956,"low":1165,"close":1166,"change":1167,"percent_change":52,"volume":1168,"transactions":9,"vwap":1166},"2026-03-24",27.21,27.15,27.4,0.05,123700,{"date":1170,"open":1171,"high":1109,"low":1172,"close":984,"change":1173,"percent_change":392,"volume":1174,"transactions":9,"vwap":984},"2026-03-23",27.43,27.295,0.32,227600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":251,"percent_change":412,"volume":1181,"transactions":9,"vwap":1180},"2026-03-20",27.13,27.19,26.93,27.030001,199900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1165,"change":1167,"percent_change":52,"volume":1187,"transactions":9,"vwap":1165},"2026-03-19",27.094999,27.315,26.991,115600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":830,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",27.3,27.42,27.08,27.1,-1.31,170300,{"date":1197,"open":1113,"high":1198,"low":1199,"close":976,"change":762,"percent_change":161,"volume":1139,"transactions":9,"vwap":976},"2026-03-17",27.675,27.44,{"date":1201,"open":1202,"high":1203,"low":1165,"close":1204,"change":14,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-16",27.24,27.41,27.22,0.7,135300,{"date":1208,"open":1118,"high":1209,"low":1136,"close":1180,"change":926,"percent_change":927,"volume":1210,"transactions":9,"vwap":1180},"2026-03-13",27.26,133200,{"date":1212,"open":1178,"high":1213,"low":1144,"close":1214,"change":830,"percent_change":1194,"volume":1215,"transactions":9,"vwap":1214},"2026-03-12",27.32,27.02,378300,{"date":1217,"open":1158,"high":1218,"low":1219,"close":1128,"change":1167,"percent_change":52,"volume":1220,"transactions":9,"vwap":1128},"2026-03-11",27.445,27.177,236300,{"date":1222,"open":1108,"high":963,"low":1190,"close":1158,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1158},"2026-03-10",-0.32,-1.16,152900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":411,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-09",27.48,27.66,27,27.65,-0.5,138600,{"date":1235,"open":998,"high":998,"low":1191,"close":899,"change":692,"percent_change":1236,"volume":1237,"transactions":9,"vwap":899},"2026-03-06",-1.03,540800,{"date":1239,"open":920,"high":1085,"low":855,"close":880,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":880},"2026-03-05",-0.23,-0.81,128000,{"date":1244,"open":885,"high":847,"low":1245,"close":885,"change":532,"percent_change":559,"volume":1246,"transactions":9,"vwap":885},"2026-03-04",28.116,180900,{"date":1248,"open":935,"high":1073,"low":829,"close":1080,"change":321,"percent_change":782,"volume":1249,"transactions":9,"vwap":1080},"2026-03-03",344900,{"date":1251,"open":906,"high":1252,"low":1253,"close":1023,"change":1254,"percent_change":606,"volume":1255,"transactions":9,"vwap":1023},"2026-03-02",28.55,28.22,-0.025,206300,{"date":1257,"open":847,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-27",28.52,28.275,28.505,-0.265,-0.92,153000,{"date":1265,"open":1266,"high":653,"low":1266,"close":1267,"change":762,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-26",28.6,28.77,0.84,128300,{"date":1271,"open":1073,"high":1252,"low":885,"close":786,"change":936,"percent_change":894,"volume":1272,"transactions":9,"vwap":786},"2026-02-25",164400,{"date":1274,"open":880,"high":1275,"low":880,"close":779,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":779},"2026-02-24",28.435,0.27,0.96,185200,{"date":1280,"open":1281,"high":1282,"low":874,"close":801,"change":656,"percent_change":371,"volume":1283,"transactions":9,"vwap":801},"2026-02-23",28.51,28.57,91700,{"date":1285,"open":1047,"high":1051,"low":788,"close":1064,"change":1286,"percent_change":767,"volume":1287,"transactions":9,"vwap":1064},"2026-02-20",0.14,99800,{"date":1289,"open":1069,"high":1290,"low":779,"close":1258,"change":1291,"percent_change":508,"volume":1292,"transactions":9,"vwap":1258},"2026-02-19",28.63,-0.13,262100,{"date":1294,"open":788,"high":1051,"low":1295,"close":1296,"change":116,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-18",28.365,28.65,1.24,276100,{"date":1300,"open":834,"high":1023,"low":935,"close":772,"change":926,"percent_change":927,"volume":1301,"transactions":9,"vwap":772},"2026-02-17",171600,{"date":1303,"open":892,"high":1304,"low":808,"close":868,"change":762,"percent_change":727,"volume":1305,"transactions":9,"vwap":868},"2026-02-13",28.41,338900,{"date":1307,"open":1308,"high":1290,"low":1309,"close":925,"change":1000,"percent_change":1310,"volume":1311,"transactions":9,"vwap":925},"2026-02-12",28.62,27.833,-1.89,3205900,{"date":1313,"open":1314,"high":1315,"low":786,"close":1069,"change":420,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1069},"2026-02-11",28.96,29.018999,-0.76,329800,{"date":1319,"open":654,"high":734,"low":1320,"close":1321,"change":411,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",28.735,28.81,-0.48,264400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1326,"change":1100,"percent_change":87,"volume":1329,"transactions":9,"vwap":1326},"2026-02-09",28.95,29.040001,28.824,188100,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-06",28.7,29.075001,29.02,0.52,1.82,167400,{"date":1339,"open":1340,"high":1340,"low":779,"close":848,"change":900,"percent_change":1341,"volume":1342,"transactions":9,"vwap":848},"2026-02-05",28.78,-1.35,326300,{"date":1344,"open":1345,"high":1314,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-04",28.42,28.89,0.55,1.94,135200,{"date":1351,"open":1281,"high":1352,"low":780,"close":847,"change":210,"percent_change":1353,"volume":1354,"transactions":9,"vwap":847},"2026-02-03",28.75,-0.74,333300,{"date":1356,"open":779,"high":1357,"low":1015,"close":1252,"change":710,"percent_change":972,"volume":1358,"transactions":9,"vwap":1252},"2026-02-02",28.58,160900,{"date":1360,"open":788,"high":800,"low":781,"close":800,"change":927,"percent_change":1286,"volume":1361,"transactions":9,"vwap":800},"2026-01-30",1338200,{"date":1363,"open":1085,"high":786,"low":849,"close":1085,"change":463,"percent_change":755,"volume":1364,"transactions":9,"vwap":1085},"2026-01-29",235500,{"date":1366,"open":875,"high":1085,"low":1367,"close":1024,"change":300,"percent_change":1100,"volume":1368,"transactions":9,"vwap":1024},"2026-01-28",28.155,374700,{"date":1370,"open":1304,"high":1304,"low":1371,"close":1080,"change":655,"percent_change":1059,"volume":1033,"transactions":9,"vwap":1080},"2026-01-27",28.225,{"date":1373,"open":787,"high":1374,"low":787,"close":1073,"change":578,"percent_change":876,"volume":1375,"transactions":9,"vwap":1073},"2026-01-26",28.475,103500,{"date":1377,"open":1023,"high":1023,"low":867,"close":1080,"change":1223,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1080},"2026-01-23",-1.12,149100,{"date":1381,"open":1023,"high":1332,"low":1023,"close":1266,"change":200,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1266},"2026-01-22",0.6,468900,{"date":1385,"open":935,"high":1258,"low":935,"close":800,"change":972,"percent_change":1386,"volume":1387,"transactions":9,"vwap":800},"2026-01-21",1.5,462800,{"date":1389,"open":875,"high":1390,"low":995,"close":911,"change":1145,"percent_change":1391,"volume":1392,"transactions":9,"vwap":911},"2026-01-20",28.382,-1.79,283000,{"date":1394,"open":1057,"high":1057,"low":1258,"close":1258,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1258},"2026-01-16",-0.25,-0.87,279300,{"date":1399,"open":1267,"high":653,"low":1296,"close":1267,"change":532,"percent_change":533,"volume":1400,"transactions":9,"vwap":1267},"2026-01-15",267100,{"date":1402,"open":1403,"high":738,"low":1258,"close":738,"change":559,"percent_change":472,"volume":1404,"transactions":9,"vwap":738},"2026-01-14",28.61,272000,{"date":1406,"open":1407,"high":1407,"low":1079,"close":1290,"change":999,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1290},"2026-01-13",28.8,-0.52,617000,{"date":1411,"open":766,"high":1412,"low":1413,"close":1340,"change":260,"percent_change":1241,"volume":1414,"transactions":9,"vwap":1340},"2026-01-12",28.849,28.685,488400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":672,"percent_change":420,"volume":1421,"transactions":9,"vwap":1420},"2026-01-09",29.11,29.22,28.99,29.014999,349900,{"date":1423,"open":774,"high":1424,"low":774,"close":739,"change":472,"percent_change":1425,"volume":1426,"transactions":9,"vwap":739},"2026-01-08",29.15,1.32,372300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1332,"change":607,"percent_change":1236,"volume":1432,"transactions":9,"vwap":1332},"2026-01-07",29.01,29.021999,28.68,175800,{"date":1434,"open":1407,"high":1327,"low":1407,"close":717,"change":761,"percent_change":762,"volume":1435,"transactions":9,"vwap":717},"2026-01-06",1889100,{"date":1437,"open":848,"high":1438,"low":848,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-05",29.076,28.93,0.48,1.69,328300,{"date":1444,"open":794,"high":1445,"low":1446,"close":893,"change":130,"percent_change":1173,"volume":1447,"transactions":9,"vwap":893},"2026-01-02",28.487,28.206,332500,{"date":1449,"open":786,"high":786,"low":1450,"close":873,"change":568,"percent_change":907,"volume":1451,"transactions":9,"vwap":873},"2025-12-31",28.355,222100,{"date":1453,"open":1079,"high":1069,"low":1454,"close":1455,"change":300,"percent_change":1100,"volume":1456,"transactions":9,"vwap":1455},"2025-12-30",28.504,28.54,187400,{"date":1458,"open":1357,"high":1064,"low":848,"close":1079,"change":1100,"percent_change":87,"volume":1459,"transactions":9,"vwap":1079},"2025-12-29",166800,{"date":1461,"open":1403,"high":1290,"low":1462,"close":1290,"change":926,"percent_change":532,"volume":1463,"transactions":9,"vwap":1290},"2025-12-26",28.49,117600,{"date":1465,"open":1258,"high":1057,"low":848,"close":1308,"change":463,"percent_change":755,"volume":1466,"transactions":9,"vwap":1308},"2025-12-24",254700,{"date":1468,"open":1023,"high":1469,"low":1470,"close":1462,"change":926,"percent_change":927,"volume":1471,"transactions":9,"vwap":1462},"2025-12-23",28.533,28.425,229400,{"date":1473,"open":868,"high":1308,"low":849,"close":1023,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1023},"2025-12-22",0.323,1.15,334700,{"date":1478,"open":934,"high":934,"low":801,"close":1479,"change":1480,"percent_change":463,"volume":1481,"transactions":9,"vwap":1479},"2025-12-19",28.157,0.037,186400,{"date":1483,"open":875,"high":1484,"low":861,"close":179,"change":448,"percent_change":210,"volume":1485,"transactions":9,"vwap":179},"2025-12-18",28.373,272400,{"date":1487,"open":841,"high":1488,"low":780,"close":849,"change":926,"percent_change":927,"volume":1489,"transactions":9,"vwap":849},"2025-12-17",28.339,271200,{"date":1491,"open":1455,"high":1455,"low":801,"close":781,"change":381,"percent_change":1492,"volume":1493,"transactions":9,"vwap":781},"2025-12-16",-1.23,430800,{"date":1495,"open":1266,"high":1266,"low":1496,"close":1258,"change":682,"percent_change":761,"volume":1497,"transactions":9,"vwap":1258},"2025-12-15",28.334,222400,{"date":1499,"open":1352,"high":1352,"low":1500,"close":848,"change":251,"percent_change":1019,"volume":1501,"transactions":9,"vwap":848},"2025-12-12",28.417,258100,{"date":1503,"open":847,"high":1290,"low":847,"close":1308,"change":1276,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1308},"2025-12-11",0.95,322500,{"date":1507,"open":899,"high":779,"low":823,"close":787,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":787},"2025-12-10",0.4,1.43,293400,{"date":1512,"open":813,"high":799,"low":821,"close":874,"change":1286,"percent_change":1513,"volume":1514,"transactions":9,"vwap":874},"2025-12-09",0.5,293800,{"date":1516,"open":855,"high":808,"low":828,"close":1094,"change":1517,"percent_change":370,"volume":1518,"transactions":9,"vwap":1094},"2025-12-08",-0.17,568400,{"date":1520,"open":998,"high":1009,"low":998,"close":855,"change":52,"percent_change":1521,"volume":1522,"transactions":9,"vwap":855},"2025-12-05",0.65,209600,{"date":1524,"open":985,"high":998,"low":1525,"close":812,"change":936,"percent_change":937,"volume":1526,"transactions":9,"vwap":812},"2025-12-04",27.575,314500,{"date":1528,"open":1209,"high":1229,"low":1209,"close":1231,"change":464,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1231},"2025-12-03",1.51,223700,{"date":1532,"open":1190,"high":1135,"low":1533,"close":1202,"change":682,"percent_change":761,"volume":1534,"transactions":9,"vwap":1202},"2025-12-02",27.135,91800,{"date":1536,"open":1537,"high":1203,"low":1537,"close":1204,"change":921,"percent_change":999,"volume":1538,"transactions":9,"vwap":1204},"2025-12-01",27.11,257800,{"date":1540,"open":1537,"high":1128,"low":1537,"close":1209,"change":936,"percent_change":1347,"volume":1054,"transactions":9,"vwap":1209},"2025-11-28",{"date":1542,"open":1179,"high":1164,"low":1179,"close":1537,"change":559,"percent_change":464,"volume":1543,"transactions":9,"vwap":1537},"2025-11-26",392500,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1230,"change":472,"percent_change":1509,"volume":1548,"transactions":9,"vwap":1230},"2025-11-25",26.72,27.040001,356300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":578,"percent_change":1382,"volume":1555,"transactions":9,"vwap":1554},"2025-11-24",26.57,26.68,26.43,26.62,148600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-21",26.12,26.59,26.09,26.46,0.51,1.97,165800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-20",26.52,26.6,25.95,-0.28,-1.07,157100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":300,"percent_change":220,"volume":1579,"transactions":9,"vwap":1578},"2025-11-19",26.25,26.36,26.1,26.23,369300,{"date":1581,"open":1582,"high":1583,"low":1577,"close":1575,"change":761,"percent_change":1276,"volume":1584,"transactions":9,"vwap":1575},"2025-11-18",26.19,26.425,317500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1358,"transactions":9,"vwap":1589},"2025-11-17",26.65,26.08,26.18,-0.46,-1.73,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":353,"percent_change":189,"volume":1598,"transactions":9,"vwap":1597},"2025-11-14",26.61,26.771,26.49,26.64,204500,{"date":1600,"open":1601,"high":1602,"low":1554,"close":1603,"change":1240,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-13",26.9,26.95,26.67,-0.86,218800,{"date":1607,"open":1608,"high":1230,"low":1608,"close":1601,"change":533,"percent_change":700,"volume":1609,"transactions":9,"vwap":1601},"2025-11-12",26.8,525800,{"date":1611,"open":1551,"high":1612,"low":1551,"close":1608,"change":549,"percent_change":45,"volume":1613,"transactions":9,"vwap":1608},"2025-11-11",26.87,189300,{"date":1615,"open":1616,"high":1587,"low":1617,"close":1551,"change":1286,"percent_change":894,"volume":1618,"transactions":9,"vwap":1551},"2025-11-10",26.5,26.34,103600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1553,"change":559,"percent_change":972,"volume":1624,"transactions":9,"vwap":1553},"2025-11-07",26.31,26.44,26.094,356500,{"date":1626,"open":1622,"high":1627,"low":1628,"close":1629,"change":655,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-06",26.55,26.249,26.32,-0.6,135400,{"date":1633,"open":1634,"high":1594,"low":1621,"close":1635,"change":439,"percent_change":549,"volume":1636,"transactions":9,"vwap":1635},"2025-11-05",26.38,26.48,175400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":411,"percent_change":836,"volume":1643,"transactions":9,"vwap":1642},"2025-11-04",26.39,26.47,26.27,26.42,158400,{"date":1645,"open":1597,"high":1597,"low":1646,"close":1647,"change":220,"percent_change":607,"volume":1648,"transactions":9,"vwap":1647},"2025-11-03",26.233,26.56,147500,{"date":1650,"open":1642,"high":1651,"low":1652,"close":1597,"change":1286,"percent_change":894,"volume":1653,"transactions":9,"vwap":1597},"2025-10-31",26.665,26.4,131000,{"date":1655,"open":1559,"high":1612,"low":1616,"close":1616,"change":1291,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1616},"2025-10-30",-0.49,848200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":569,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",26.74,26.83,26.54,26.63,-2.17,446100,{"date":1667,"open":1668,"high":1668,"low":1134,"close":1204,"change":1669,"percent_change":421,"volume":1670,"transactions":9,"vwap":1204},"2025-10-28",27.36,-0.19,251100,{"date":1672,"open":1203,"high":1199,"low":1668,"close":1203,"change":578,"percent_change":740,"volume":1605,"transactions":9,"vwap":1203},"2025-10-27",{"date":1674,"open":1202,"high":1668,"low":1164,"close":1675,"change":52,"percent_change":38,"volume":1676,"transactions":9,"vwap":1675},"2025-10-24",27.25,320800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1679,"change":936,"percent_change":101,"volume":1682,"transactions":9,"vwap":1679},"2025-10-23",27.07,27.14,26.96,183900,{"date":1684,"open":1679,"high":1685,"low":1608,"close":1686,"change":353,"percent_change":189,"volume":1687,"transactions":9,"vwap":1686},"2025-10-22",27.09,26.92,172000,{"date":1689,"open":1690,"high":1214,"low":1690,"close":1602,"change":1276,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1602},"2025-10-21",26.78,1.01,353800,{"date":1694,"open":1553,"high":1546,"low":1553,"close":1552,"change":700,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1552},"2025-10-20",1.41,96200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1621,"change":578,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1621},"2025-10-17",26.2,26.37,26.15,0.61,192600,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1701,"change":310,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1701},"2025-10-16",26.71,26.047001,-1.62,90800,{"date":1711,"open":1552,"high":1712,"low":1639,"close":1713,"change":710,"percent_change":1714,"volume":1029,"transactions":9,"vwap":1713},"2025-10-15",26.735,26.58,0.45,{"date":1716,"open":1717,"high":1594,"low":1717,"close":1561,"change":116,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1561},"2025-10-14",25.96,1.34,212100,{"date":1721,"open":1722,"high":1723,"low":1569,"close":1724,"change":700,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-13",25.99,26.17,26.11,1.44,150100,{"date":1728,"open":1729,"high":1730,"low":26,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-10",26.41,26.479,25.74,-0.62,-2.35,138500,{"date":1736,"open":1616,"high":1662,"low":1737,"close":1576,"change":220,"percent_change":607,"volume":1010,"transactions":9,"vwap":1576},"2025-10-09",26.33,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1622,"change":999,"percent_change":1059,"volume":1010,"transactions":9,"vwap":1622},"2025-10-08",26.7,26.404,{"date":1743,"open":1661,"high":1661,"low":1567,"close":1559,"change":999,"percent_change":1059,"volume":1065,"transactions":9,"vwap":1559},"2025-10-07",{"date":1745,"open":1746,"high":1746,"low":1747,"close":1660,"change":1167,"percent_change":14,"volume":1748,"transactions":9,"vwap":1660},"2025-10-06",26.81,26.587,144800,{"date":1750,"open":1706,"high":1746,"low":1552,"close":1751,"change":761,"percent_change":1138,"volume":1752,"transactions":9,"vwap":1751},"2025-10-03",26.69,153200,{"date":1754,"open":1603,"high":1755,"low":1756,"close":1554,"change":1100,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1554},"2025-10-02",26.671,26.51,-0.26,431300,{"date":1760,"open":1690,"high":1690,"low":1597,"close":1751,"change":606,"percent_change":140,"volume":1761,"transactions":9,"vwap":1751},"2025-10-01",196500,{"date":1763,"open":1612,"high":1612,"low":1559,"close":1690,"change":623,"percent_change":190,"volume":1764,"transactions":9,"vwap":1690},"2025-09-30",321800,{"date":1766,"open":1192,"high":1192,"low":1661,"close":1767,"change":606,"percent_change":360,"volume":1768,"transactions":9,"vwap":1767},"2025-09-29",26.88,187200,{"date":1770,"open":1767,"high":1547,"low":1767,"close":1771,"change":52,"percent_change":156,"volume":1772,"transactions":9,"vwap":1771},"2025-09-26",26.97,240800,{"date":1774,"open":1608,"high":1661,"low":1775,"close":1776,"change":606,"percent_change":360,"volume":1777,"transactions":9,"vwap":1776},"2025-09-25",26.647,26.79,193500,{"date":1779,"open":1180,"high":1180,"low":1661,"close":1767,"change":448,"percent_change":420,"volume":1780,"transactions":9,"vwap":1767},"2025-09-24",221600,{"date":1782,"open":1230,"high":1783,"low":1784,"close":1143,"change":921,"percent_change":999,"volume":1785,"transactions":9,"vwap":1143},"2025-09-23",27.23,26.907,140100,{"date":1787,"open":1686,"high":1230,"low":1608,"close":1136,"change":353,"percent_change":189,"volume":1788,"transactions":9,"vwap":1136},"2025-09-22",206100,{"date":1790,"open":1137,"high":1137,"low":1791,"close":1792,"change":352,"percent_change":921,"volume":1793,"transactions":9,"vwap":1792},"2025-09-19",26.885,27.01,87900,{"date":1795,"open":1767,"high":1679,"low":1796,"close":1214,"change":52,"percent_change":156,"volume":1797,"transactions":9,"vwap":1214},"2025-09-18",26.86,209300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":463,"percent_change":767,"volume":1804,"transactions":9,"vwap":1803},"2025-09-17",26.75,27.045,26.635,26.84,264900,{"date":1806,"open":1608,"high":1608,"low":1551,"close":1706,"change":606,"percent_change":140,"volume":1807,"transactions":9,"vwap":1706},"2025-09-16",335500,{"date":1809,"open":1771,"high":1144,"low":1810,"close":1608,"change":1100,"percent_change":1757,"volume":1811,"transactions":9,"vwap":1608},"2025-09-15",26.755,171400,{"date":1813,"open":1537,"high":1537,"low":1661,"close":1612,"change":352,"percent_change":921,"volume":1814,"transactions":9,"vwap":1612},"2025-09-12",682600,{"date":1816,"open":1737,"high":1817,"low":1737,"close":1767,"change":1347,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1767},"2025-09-11",26.899,2.09,272800,{"date":1821,"open":1642,"high":1567,"low":1822,"close":1737,"change":189,"percent_change":1019,"volume":1823,"transactions":9,"vwap":1737},"2025-09-10",26.234,177600,{"date":1825,"open":1617,"high":1756,"low":1617,"close":1622,"change":439,"percent_change":549,"volume":1826,"transactions":9,"vwap":1622},"2025-09-09",175600,{"date":1828,"open":1829,"high":1634,"low":1723,"close":1634,"change":682,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1634},"2025-09-08",26.35,0.08,238200,{"date":1833,"open":1834,"high":1835,"low":1578,"close":1576,"change":999,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1576},"2025-09-05",26.541,26.615,-0.57,272200,{"date":1839,"open":1829,"high":1627,"low":1840,"close":1756,"change":14,"percent_change":111,"volume":1841,"transactions":9,"vwap":1756},"2025-09-04",26.29,262300,{"date":1843,"open":1642,"high":1844,"low":1582,"close":1629,"change":352,"percent_change":921,"volume":1845,"transactions":9,"vwap":1629},"2025-09-03",26.505,1234700,{"date":1847,"open":1729,"high":1729,"low":1848,"close":1737,"change":1395,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1737},"2025-09-02",26.125,-0.94,117900,{"date":1852,"open":1568,"high":1853,"low":1596,"close":1713,"change":353,"percent_change":189,"volume":1854,"transactions":9,"vwap":1713},"2025-08-29",26.699,119900,{"date":1856,"open":1603,"high":1603,"low":1857,"close":1594,"change":352,"percent_change":921,"volume":1858,"transactions":9,"vwap":1594},"2025-08-28",26.516,199100,{"date":1860,"open":1561,"high":1603,"low":1561,"close":1554,"change":936,"percent_change":876,"volume":1861,"transactions":9,"vwap":1554},"2025-08-27",250200,{"date":1863,"open":1652,"high":1756,"low":1829,"close":1640,"change":921,"percent_change":999,"volume":1864,"transactions":9,"vwap":1640},"2025-08-26",122200,{"date":1866,"open":1551,"high":1713,"low":1867,"close":1756,"change":655,"percent_change":1630,"volume":1225,"transactions":9,"vwap":1756},"2025-08-25",26.503,{"date":1869,"open":1699,"high":1603,"low":1699,"close":1603,"change":1081,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1603},"2025-08-22",2.46,75800,{"date":1873,"open":1874,"high":1588,"low":1875,"close":1876,"change":1025,"percent_change":1669,"volume":1877,"transactions":9,"vwap":1876},"2025-08-21",26.01,25.94,26.030001,127800,{"date":1879,"open":1577,"high":1582,"low":1717,"close":1588,"change":353,"percent_change":189,"volume":1880,"transactions":9,"vwap":1588},"2025-08-20",79800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1724,"change":532,"percent_change":710,"volume":1886,"transactions":9,"vwap":1724},"2025-08-19",26.07,26.252,26.035,171700,{"date":1888,"open":1889,"high":1577,"low":1890,"close":1588,"change":532,"percent_change":710,"volume":1891,"transactions":9,"vwap":1588},"2025-08-18",26.02,25.965,83600,{"date":1893,"open":1589,"high":1894,"low":1895,"close":1896,"change":220,"percent_change":719,"volume":1897,"transactions":9,"vwap":1896},"2025-08-15",26.21,26.041,26.049999,127400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1167,"percent_change":14,"volume":1904,"transactions":9,"vwap":1903},"2025-08-14",26.040001,26.14,25.97,26.13,71400,{"date":1906,"open":1722,"high":1558,"low":1722,"close":1588,"change":726,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1588},"2025-08-13",0.97,343600,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":700,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-08-12",25.58,25.88,25.83,1.45,143600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":300,"percent_change":220,"volume":1922,"transactions":9,"vwap":1921},"2025-08-11",25.51,25.6,25.43,25.46,133600,{"date":1924,"open":1925,"high":1919,"low":1926,"close":1927,"change":130,"percent_change":116,"volume":1928,"transactions":9,"vwap":1927},"2025-08-08",25.475,25.4,25.48,446000,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":568,"percent_change":782,"volume":1934,"transactions":9,"vwap":1933},"2025-08-07",25.67,25.304,25.39,85100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":617,"percent_change":617,"volume":1941,"transactions":9,"vwap":1940},"2025-08-06",25.63,25.68,25.545,25.57,82000,{"date":1943,"open":1944,"high":1944,"low":1926,"close":1940,"change":352,"percent_change":921,"volume":1945,"transactions":9,"vwap":1940},"2025-08-05",25.66,664000,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1911,"change":1276,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1911},"2025-08-04",25.37,25.59,1.07,98700,{"date":1953,"open":1949,"high":1949,"low":1954,"close":1955,"change":656,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-01",25.17,25.31,-2.13,296700,{"date":1959,"open":1569,"high":1723,"low":1960,"close":1961,"change":1240,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-31",25.81,25.86,-0.88,137200,{"date":1965,"open":1578,"high":1966,"low":1890,"close":1560,"change":1517,"percent_change":980,"volume":1967,"transactions":9,"vwap":1560},"2025-07-30",26.28,145100,{"date":1969,"open":1634,"high":1634,"low":1589,"close":1970,"change":300,"percent_change":220,"volume":1971,"transactions":9,"vwap":1970},"2025-07-29",26.26,185400,{"date":1973,"open":1629,"high":1700,"low":1974,"close":1966,"change":448,"percent_change":1240,"volume":1975,"transactions":9,"vwap":1966},"2025-07-28",26.24,71500,{"date":1977,"open":1729,"high":1729,"low":1558,"close":1617,"change":1978,"percent_change":927,"volume":1979,"transactions":9,"vwap":1617},"2025-07-25",0.011,55000,{"date":1981,"open":1642,"high":1616,"low":1982,"close":1983,"change":1984,"percent_change":655,"volume":1985,"transactions":9,"vwap":1983},"2025-07-24",26.313,26.329,-0.041,64300,{"date":1987,"open":1901,"high":1634,"low":1577,"close":1700,"change":1173,"percent_change":958,"volume":1988,"transactions":9,"vwap":1700},"2025-07-23",377400,{"date":1990,"open":1991,"high":1560,"low":1992,"close":1896,"change":71,"percent_change":597,"volume":1993,"transactions":9,"vwap":1896},"2025-07-22",25.93,25.891,439200,{"date":1995,"open":1996,"high":1889,"low":1913,"close":1997,"change":921,"percent_change":999,"volume":1998,"transactions":9,"vwap":1997},"2025-07-21",25.92,25.84,42200,{"date":2000,"open":1991,"high":2001,"low":2002,"close":1912,"change":926,"percent_change":927,"volume":2003,"transactions":9,"vwap":1912},"2025-07-18",25.959,25.79,99400,{"date":2005,"open":1944,"high":2006,"low":2007,"close":2008,"change":14,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-17",25.9,25.625,25.87,0.74,111100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1938,"change":130,"percent_change":116,"volume":2016,"transactions":9,"vwap":1938},"2025-07-16",25.65,25.7,25.44,82600,{"date":2018,"open":1991,"high":1991,"low":1949,"close":1949,"change":190,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1949},"2025-07-15",-1.43,143200,{"date":2022,"open":1913,"high":1902,"low":1913,"close":1717,"change":533,"percent_change":802,"volume":2023,"transactions":9,"vwap":1717},"2025-07-14",168600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1961,"change":655,"percent_change":370,"volume":2029,"transactions":9,"vwap":1961},"2025-07-11",25.85,25.923,25.75,131600,{"date":2031,"open":2032,"high":1560,"low":2033,"close":1889,"change":500,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1889},"2025-07-10",25.82,25.8,0.85,135500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2033,"change":926,"percent_change":927,"volume":2040,"transactions":9,"vwap":2033},"2025-07-09",25.89,25.73,48500,{"date":2042,"open":2043,"high":2006,"low":2043,"close":2002,"change":926,"percent_change":927,"volume":2044,"transactions":9,"vwap":2002},"2025-07-08",25.77,157000,{"date":2046,"open":1717,"high":2047,"low":1937,"close":2048,"change":420,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-07",26,25.78,-0.85,150000,{"date":2052,"open":1991,"high":1883,"low":1991,"close":2047,"change":1286,"percent_change":937,"volume":1233,"transactions":9,"vwap":2047},"2025-07-03",{"date":2054,"open":2002,"high":2008,"low":2055,"close":1961,"change":1291,"percent_change":1232,"volume":2056,"transactions":9,"vwap":1961},"2025-07-02",25.653,178100,{"date":2058,"open":1911,"high":1876,"low":1911,"close":1722,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1722},"2025-07-01",0.31,1.21,126300,{"date":2063,"open":1944,"high":2064,"low":1940,"close":1938,"change":761,"percent_change":1276,"volume":2065,"transactions":9,"vwap":1938},"2025-06-30",25.69,282800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1286,"percent_change":1347,"volume":2072,"transactions":9,"vwap":2071},"2025-06-27",25.52,25.639,25.38,25.61,161000,{"date":2074,"open":1948,"high":1927,"low":2075,"close":2076,"change":726,"percent_change":23,"volume":2077,"transactions":9,"vwap":2076},"2025-06-26",25.313,25.47,47600,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":606,"percent_change":830,"volume":2083,"transactions":9,"vwap":2082},"2025-06-25",25.28,25.186,25.22,104400,{"date":2085,"open":2086,"high":2087,"low":2086,"close":1955,"change":71,"percent_change":1268,"volume":2088,"transactions":9,"vwap":1955},"2025-06-24",25.24,25.36,131500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":1830,"percent_change":1173,"volume":2094,"transactions":9,"vwap":2092},"2025-06-23",25,25.1,24.72,85400,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":617,"percent_change":617,"volume":2100,"transactions":9,"vwap":2099},"2025-06-20",25.18,24.97,25.02,67300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2099,"change":130,"percent_change":560,"volume":2106,"transactions":9,"vwap":2099},"2025-06-18",24.95,25.14,24.93,75900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2105,"change":87,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2105},"2025-06-17",25.040001,25.08,24.885,-0.95,71300,{"date":2115,"open":2091,"high":2116,"low":2091,"close":1954,"change":1276,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1954},"2025-06-16",25.19,1.08,32300,{"date":2120,"open":2103,"high":2092,"low":2121,"close":2122,"change":87,"percent_change":2112,"volume":2123,"transactions":9,"vwap":2122},"2025-06-13",24.835,24.9,60100,{"date":2125,"open":2126,"high":2097,"low":2127,"close":2104,"change":353,"percent_change":251,"volume":2128,"transactions":9,"vwap":2104},"2025-06-12",25.049999,24.98,72400,{"date":2130,"open":2131,"high":2132,"low":2110,"close":1954,"change":300,"percent_change":220,"volume":2133,"transactions":9,"vwap":1954},"2025-06-11",25.25,25.255,166700,{"date":2135,"open":2091,"high":2136,"low":2127,"close":2116,"change":71,"percent_change":1268,"volume":2137,"transactions":9,"vwap":2116},"2025-06-10",25.2,101900,{"date":2139,"open":2126,"high":2140,"low":2141,"close":2127,"change":926,"percent_change":927,"volume":1283,"transactions":9,"vwap":2127},"2025-06-09",25.11,24.96,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2098,"change":972,"percent_change":768,"volume":2146,"transactions":9,"vwap":2098},"2025-06-06",24.79,24.99,66300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":617,"percent_change":617,"volume":2153,"transactions":9,"vwap":2152},"2025-06-05",24.61,24.69,24.49,24.55,92800,{"date":2155,"open":2156,"high":2157,"low":2152,"close":2152,"change":606,"percent_change":190,"volume":2158,"transactions":9,"vwap":2152},"2025-06-04",24.74,24.742,93300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":578,"percent_change":1521,"volume":2165,"transactions":9,"vwap":2164},"2025-06-03",24.41,24.67,24.33,24.64,69200,{"date":2167,"open":2168,"high":2151,"low":2169,"close":2170,"change":250,"percent_change":411,"volume":2171,"transactions":9,"vwap":2170},"2025-06-02",24.42,24.18,24.48,80600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":927,"percent_change":578,"volume":2178,"transactions":9,"vwap":2177},"2025-05-30",24.38,24.57,24.3,24.515,691200,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":549,"volume":2185,"transactions":9,"vwap":2183},"2025-05-29",24.5,24.327,24.475,0.055,178600,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2168,"change":1291,"percent_change":836,"volume":2190,"transactions":9,"vwap":2168},"2025-05-28",24.53,24.401,123800,{"date":2192,"open":2174,"high":2193,"low":2194,"close":2152,"change":1508,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2152},"2025-05-27",24.58,24.31,1.66,119000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1291,"percent_change":1000,"volume":2203,"transactions":9,"vwap":2202},"2025-05-23",24.09,24.22,24,24.15,101300,{"date":2205,"open":2206,"high":2161,"low":2169,"close":2207,"change":921,"percent_change":655,"volume":2208,"transactions":9,"vwap":2207},"2025-05-22",24.23,24.28,190100,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":980,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",24.76,24.32,-2.6,92900,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2098,"change":220,"percent_change":1223,"volume":2219,"transactions":9,"vwap":2098},"2025-05-20",25.13,24.865,104200,{"date":2221,"open":2122,"high":2110,"low":2122,"close":2126,"change":353,"percent_change":251,"volume":2222,"transactions":9,"vwap":2126},"2025-05-19",44500,{"date":2224,"open":2225,"high":2092,"low":2225,"close":2110,"change":1276,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2110},"2025-05-16",24.87,1.09,48600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":532,"percent_change":710,"volume":2234,"transactions":9,"vwap":2233},"2025-05-15",24.7,24.84,24.573,24.81,65500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":999,"percent_change":1630,"volume":2241,"transactions":9,"vwap":2240},"2025-05-14",24.868,24.875,24.73,24.78,103200,{"date":2243,"open":2244,"high":2126,"low":2245,"close":2105,"change":1167,"percent_change":166,"volume":2246,"transactions":9,"vwap":2105},"2025-05-13",24.86,24.8,104500,{"date":2248,"open":2249,"high":2098,"low":2250,"close":2251,"change":1205,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-12",24.85,24.711,24.88,2.89,246800,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2169,"change":352,"percent_change":921,"volume":2258,"transactions":9,"vwap":2169},"2025-05-09",24.26,24.113,160300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":700,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-08",23.98,24.386,23.96,24.19,1.55,357500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1830,"percent_change":957,"volume":2273,"transactions":9,"vwap":2272},"2025-05-07",23.86,23.93,23.7,23.82,215600,{"date":2275,"open":2271,"high":2276,"low":2271,"close":2277,"change":251,"percent_change":1232,"volume":2278,"transactions":9,"vwap":2277},"2025-05-06",23.94,23.74,112300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2269,"change":448,"percent_change":1395,"volume":2284,"transactions":9,"vwap":2269},"2025-05-05",23.81,24.030001,23.76,61200,{"date":2286,"open":2287,"high":2263,"low":2288,"close":2289,"change":700,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-02",23.85,23.72,23.92,1.57,86300,{"date":2293,"open":2294,"high":2283,"low":2295,"close":2296,"change":926,"percent_change":927,"volume":2137,"transactions":9,"vwap":2296},"2025-05-01",23.5,23.45,23.55,{"date":2298,"open":2299,"high":2296,"low":2300,"close":2301,"change":353,"percent_change":1291,"volume":2302,"transactions":9,"vwap":2301},"2025-04-30",23.35,23.11,23.54,215500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":200,"percent_change":106,"volume":2309,"transactions":9,"vwap":2308},"2025-04-29",23.29,23.6,23.26,23.57,1560700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1830,"percent_change":957,"volume":2316,"transactions":9,"vwap":2315},"2025-04-28",23.33,23.514,23.25,23.4,401300,{"date":2318,"open":2314,"high":2319,"low":2320,"close":2321,"change":463,"percent_change":101,"volume":2322,"transactions":9,"vwap":2321},"2025-04-25",23.36,23.19,23.32,93000,{"date":2324,"open":2325,"high":2319,"low":176,"close":2320,"change":617,"percent_change":617,"volume":2326,"transactions":9,"vwap":2320},"2025-04-24",23.08,53700,{"date":180,"open":2328,"high":2329,"low":2330,"close":2320,"change":300,"percent_change":606,"volume":2331,"transactions":9,"vwap":2320},23.21,23.648,23.13,37700]