[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCFN":3,"homepage-market-summary":23,"stock-historical-BCFN":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BCFN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baron Financials ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},21.365,21.2875,0.0775,0.36,53.459537,0,25.57,20.040001,3408.0399859,24,200,{"status":24,"indices":25,"watchlist":71,"sectors":93,"benchmarks":149},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":32,"sparkline":78,"date":34},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":32,"sparkline":85,"date":34},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":32,"sparkline":92,"date":34},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":32},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":32},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":32},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":32},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":32},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},3408,681607.99718,-13.89,"2025-12-15",[175,178,186,197,205,215,224,233,242,252,259,269,278,288,298,305,314,324,332,340,349,359,368,377,386,394,403,412,419,425,434,443,451,460,468,476,483,493,503,511,518,528,536,544,553,561,569,577,585,593,601,608,616,626,633,640,648,656,663,669,674,679,685,689,694,701,706,713,721,727,735,743,750,758,764,771,779,784,792,799,807,813,819,826,833,840,847,855,859,866,873,881,888,894,901,909,916,920,924,931,934,938,944,949,953,960,965,969,976,980,988,992,999,1004,1011,1017,1021,1025,1032,1038,1043,1049,1054,1059,1064,1071,1076,1083,1091,1098,1104,1109,1114,1118,1124,1128,1133,1137,1141,1146,1151,1156,1163,1168,1174,1179,1187,1195,1197,1203,1208,1213,1220,1224,1229,1233,1238,1247,1251,1259,1265,1270,1276,1280,1285,1291,1294,1302,1306,1313,1322,1328,1334,1340,1348,1354,1360,1367,1373,1378,1383,1390,1398,1405,1410,1415,1422,1428,1435,1441,1447,1454,1459,1464,1471,1477,1483,1490,1498,1506],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},30,21.2775,{"date":179,"open":180,"high":180,"low":13,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",21.335,-0.1731,-0.81,1254.7904,22,21.3349,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",21.41,21.48,21.35,21.4606,-0.1047,-0.49,1181.9924,38,21.4325,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":195,"vwap":204},"2026-09-28",21.67,21.5653,-0.309,-1.41,1943.7904,21.6382,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":147,"volume":212,"transactions":213,"vwap":214},"2026-09-25",21.86,21.895,21.22,21.8743,0.0755,9621.064201,64,21.7635,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":193,"volume":221,"transactions":222,"vwap":223},"2026-09-24",21.77,21.7988,21.735,-0.1071,2584.7915,41,21.7609,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",22.09,21.9059,-0.143,-0.65,117.7904,20,22.0713,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",22.47,22.0489,-0.3532,-1.58,686.8354,37,22.2528,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",22.27,22.44,22.4021,0.1314,0.59,11987.618194,91,22.3722,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":184,"vwap":258},"2026-09-18",22.2707,0.0086,0.04,76.564769,22.1758,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",22.26,22.2621,22.25,0.0053,0.02,959.688783,36,22.2825,{"date":270,"open":245,"high":245,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",22.19,22.2568,-0.3059,-1.36,3386.9014,46,22.2578,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",22.57,22.5901,22.5627,-0.2926,-1.28,670.7203,31,22.5922,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":102,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",22.84,22.9,22.77,22.8553,0.26,2292.6763,42,22.7921,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":21,"vwap":304},"2026-09-11",22.7953,0.1163,0.51,51.6763,22.7949,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":240,"vwap":313},"2026-09-10",22.75,22.7501,22.679,-0.1408,-0.62,1355.6763,22.7388,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",22.93,22.78,22.8198,-0.2437,-1.06,1669.6763,29,22.8989,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":222,"vwap":331},"2026-09-08",23.19,23.0635,-0.5015,-2.13,4296.290472,23.164,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":176,"vwap":339},"2026-09-04",23.485,23.565,-0.3336,-1.4,584.249873,23.4922,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":296,"vwap":348},"2026-09-03",23.8,23.8986,23.405,0.4325,1.84,7562.8506,23.779,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",23.54,23.45,23.4661,0.1047,0.45,2566.095381,27,23.4844,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",23.59,23.3614,-0.4052,-1.7,2413.7088,44,23.483,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",23.86,23.7666,-0.0484,-0.2,164.4968,21,23.8139,{"date":378,"open":370,"high":379,"low":352,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",23.9605,23.815,0.07,0.29,6037.24454,47,23.8296,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":322,"vwap":393},"2026-08-27",23.935,23.745,-0.0914,-0.38,935.4548,23.9196,{"date":395,"open":342,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":222,"vwap":402},"2026-08-26",23.855,23.77,23.8364,-0.0389,-0.16,3448.3148,23.8162,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",23.68,23.8753,0.1001,0.42,2489.4548,33,23.7477,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":54,"volume":417,"transactions":240,"vwap":418},"2026-08-24",23.5,23.7752,0.2802,1338.5158,23.7184,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":54,"volume":423,"transactions":21,"vwap":424},"2026-08-21",23.495,0.2757,118.4548,23.4625,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":366,"vwap":433},"2026-08-20",23.28,23.36,23.2193,-0.1557,-0.67,3122.945518,23.329,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",23.53,23.375,0.091,0.39,1129.7002,40,23.4944,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":302,"volume":449,"transactions":267,"vwap":450},"2026-08-18",23.32,23.27,23.284,0.1185,3269.8802,23.299,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",23.43,23.1655,-0.3395,-1.44,522.6963,39,23.3568,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":286,"vwap":467},"2026-08-14",23.4952,23.505,-0.0252,-0.11,1041.834623,23.5034,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":375,"vwap":475},"2026-08-13",23.48,23.5302,0.373,1.61,147.8382,23.4152,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":375,"vwap":482},"2026-08-12",23.1572,0.0351,0.15,42.8812,23.107,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",23.09,23.1356,23.1221,0.1606,0.7,10292.8812,80,23.1114,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",22.79,23,22.9615,0.0237,0.1,940.8382,26,22.9661,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":465,"volume":508,"transactions":509,"vwap":510},"2026-08-07",22.92,22.9378,-0.0251,503.47425,35,22.9394,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":184,"vwap":517},"2026-08-06",22.9629,-0.1916,-0.83,103.0756,22.9782,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":267,"vwap":527},"2026-08-05",23.24,23.255,23.095,23.1545,0.0722,0.31,1593.749961,23.1557,{"date":529,"open":530,"high":522,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":267,"vwap":535},"2026-08-04",22.97,23.0823,0.2073,0.91,899.9653,23.0394,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":496,"vwap":543},"2026-08-03",22.83,22.875,0.1953,0.86,1284.1413,22.8573,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":458,"vwap":552},"2026-07-31",22.61,22.69,22.6797,-0.0501,-0.22,1628.9223,22.6617,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":357,"vwap":560},"2026-07-30",22.42,22.7298,-0.1195,-0.52,865.9223,22.605,{"date":562,"open":563,"high":485,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":267,"vwap":568},"2026-07-29",23.045,22.8493,-0.2357,-1.02,3786.833924,23.0353,{"date":570,"open":530,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":176,"vwap":576},"2026-07-28",23.085,22.8,0.2895,1.27,3075.0733,22.8491,{"date":578,"open":495,"high":579,"low":495,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",22.7955,0.4176,1.87,124.9223,19,22.7845,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":286,"vwap":592},"2026-07-24",22.2201,22.3779,0.2529,1.14,2834.0293,22.2577,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",22.125,-0.25,-1.12,23.3333,18,22.1821,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":583,"vwap":607},"2026-07-22",22.375,-0.165,-0.73,26.529418,22.4315,{"date":609,"open":610,"high":280,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":496,"vwap":615},"2026-07-21",22.51,22.54,-0.1425,-0.63,530.037,22.5279,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",22.6,22.76,22.6825,0.0075,0.03,2182.1551,28,22.7414,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":596,"percent_change":630,"volume":631,"transactions":357,"vwap":632},"2026-07-17",22.87,22.675,-1.09,1467.1551,22.7567,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":15,"volume":638,"transactions":357,"vwap":639},"2026-07-16",22.89,22.925,0.0826,1549.2821,22.9191,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":286,"vwap":647},"2026-07-15",22.74,22.8424,0.1791,0.79,2580.106122,22.7479,{"date":649,"open":650,"high":307,"low":651,"close":652,"change":653,"percent_change":294,"volume":654,"transactions":240,"vwap":655},"2026-07-14",22.745,22.63,22.6633,0.0598,3917.2821,22.6952,{"date":657,"open":610,"high":658,"low":610,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":60,"vwap":662},"2026-07-13",22.6035,0.1805,0.8,869.667114,22.5536,{"date":664,"open":665,"high":665,"low":555,"close":666,"change":667,"percent_change":147,"volume":668,"transactions":9,"vwap":666},"2026-07-10",22.62,22.423,0.078,700,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":541,"volume":673,"transactions":9,"vwap":671},"2026-07-09",22.345,0.19,100,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":673,"transactions":9,"vwap":676},"2026-07-08",22.155,-0.391,-1.73,{"date":680,"open":651,"high":651,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",22.546,-0.064,-0.28,400,{"date":686,"open":546,"high":546,"low":546,"close":546,"change":687,"percent_change":688,"volume":673,"transactions":9,"vwap":546},"2026-07-06",0.336,1.51,{"date":690,"open":271,"high":691,"low":692,"close":691,"change":693,"percent_change":581,"volume":168,"transactions":9,"vwap":691},"2026-07-02",22.274,22.17,0.408,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-01",21.64,21.866,0.641,3.02,1400,{"date":702,"open":209,"high":703,"low":209,"close":703,"change":704,"percent_change":705,"volume":684,"transactions":9,"vwap":703},"2026-06-30",21.225,0.102,0.48,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":373,"volume":712,"transactions":9,"vwap":710},"2026-06-29",20.85,21.29,21.123,-0.042,9800,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",21.02,21.26,21.165,0.261,1.25,2200,{"date":722,"open":188,"high":188,"low":723,"close":724,"change":725,"percent_change":726,"volume":700,"transactions":9,"vwap":724},"2026-06-25",20.89,20.904,-0.266,-1.26,{"date":728,"open":729,"high":730,"low":731,"close":729,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":729},"2026-06-24",21.17,21.295,21.155,-0.087,-0.41,3800,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",21.31,21.345,21.257,-0.027,-0.13,6600,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-22",21.36,21.284,-0.038,-0.18,2900,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-18",21.46,21.28,21.322,-0.149,-0.69,1100,{"date":759,"open":752,"high":760,"low":752,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",21.471,-0.199,-0.92,300,{"date":765,"open":766,"high":199,"low":767,"close":199,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":199},"2026-06-16",21.62,21.51,0.278,1.3,2600,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-15",21.495,21.5,21.392,0.277,1.31,3700,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":673,"transactions":9,"vwap":781},"2026-06-12",21.115,0.2,0.96,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":107,"volume":791,"transactions":9,"vwap":789},"2026-06-11",20.74,20.98,20.72,20.915,-0.002,2300,{"date":793,"open":794,"high":715,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",20.92,20.917,-0.008,-0.04,3600,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-09",20.88,20.925,20.78,0.16,0.77,600,{"date":808,"open":794,"high":794,"low":809,"close":810,"change":400,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-08",20.25,20.765,-0.76,15600,{"date":814,"open":815,"high":815,"low":816,"close":802,"change":817,"percent_change":818,"volume":770,"transactions":9,"vwap":802},"2026-06-05",21.030001,20.86,-0.128,-0.61,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":806,"transactions":9,"vwap":823},"2026-06-04",21.1,21.125,21.052999,0.394,1.91,{"date":827,"open":788,"high":788,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",20.61,20.659,-0.421,-2,24000,{"date":834,"open":375,"high":835,"low":375,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-02",21.094999,21.08,-0.335,-1.56,1200,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":489,"volume":846,"transactions":9,"vwap":844},"2026-06-01",21.24,21.42,21.415,0.149,7300,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-29",21.049999,21.4,21.266,0.241,1.15,7600,{"date":856,"open":816,"high":857,"low":816,"close":857,"change":858,"percent_change":142,"volume":770,"transactions":9,"vwap":857},"2026-05-28",21.025,0.08,{"date":860,"open":861,"high":821,"low":862,"close":863,"change":864,"percent_change":756,"volume":865,"transactions":9,"vwap":863},"2026-05-27",21.059999,20.94,20.945,-0.145,900,{"date":867,"open":868,"high":868,"low":849,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",21.15,21.09,-0.051,-0.24,3200,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-22",21.21,21.11,21.141,0.036,0.17,6900,{"date":882,"open":883,"high":868,"low":787,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-21",21.01,21.105,-0.045,-0.21,37600,{"date":889,"open":375,"high":890,"low":891,"close":868,"change":892,"percent_change":248,"volume":893,"transactions":9,"vwap":868},"2026-05-20",21.16,20.99,0.125,8200,{"date":895,"open":896,"high":897,"low":857,"close":857,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":857},"2026-05-19",21.39,21.43,-0.291,-1.37,1900,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-18",20.96,21.33,21.316,0.344,1.64,3300,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",21.07,20.972,-0.035,-0.17,1300,{"date":917,"open":815,"high":836,"low":918,"close":918,"change":919,"percent_change":137,"volume":806,"transactions":9,"vwap":918},"2026-05-14",21.007,0.067,{"date":921,"open":801,"high":787,"low":801,"close":862,"change":922,"percent_change":284,"volume":923,"transactions":9,"vwap":862},"2026-05-13",-0.272,5000,{"date":925,"open":821,"high":926,"low":911,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-12",21.255,21.212,0.047,0.22,5900,{"date":932,"open":209,"high":209,"low":717,"close":717,"change":886,"percent_change":933,"volume":22,"transactions":9,"vwap":717},"2026-05-11",-0.98,{"date":935,"open":745,"high":188,"low":745,"close":936,"change":886,"percent_change":937,"volume":798,"transactions":9,"vwap":936},"2026-05-08",21.375,-0.97,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":804,"volume":943,"transactions":9,"vwap":941},"2026-05-07",21.57,21.585,0.035,500,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":683,"volume":943,"transactions":9,"vwap":947},"2026-05-06",21.76,21.55,-0.06,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":885,"percent_change":886,"volume":684,"transactions":9,"vwap":952},"2026-05-05",21.52,21.61,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":839,"transactions":9,"vwap":957},"2026-05-04",21.71,21.75,21.655,-0.08,-0.37,{"date":961,"open":962,"high":963,"low":219,"close":219,"change":913,"percent_change":400,"volume":964,"transactions":9,"vwap":219},"2026-05-01",21.87,21.885,2800,{"date":966,"open":940,"high":217,"low":940,"close":217,"change":967,"percent_change":968,"volume":915,"transactions":9,"vwap":217},"2026-04-30",0.073,0.34,{"date":970,"open":971,"high":972,"low":696,"close":973,"change":974,"percent_change":480,"volume":975,"transactions":9,"vwap":973},"2026-04-29",21.73,21.8,21.697,0.032,3000,{"date":977,"open":217,"high":217,"low":978,"close":978,"change":979,"percent_change":948,"volume":763,"transactions":9,"vwap":978},"2026-04-28",21.665,-0.014,{"date":981,"open":982,"high":955,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-27",21.66,21.6,21.679,0.059,0.27,2700,{"date":989,"open":990,"high":766,"low":990,"close":766,"change":991,"percent_change":265,"volume":700,"transactions":9,"vwap":766},"2026-04-24",21.54,0.005,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":668,"transactions":9,"vwap":996},"2026-04-23",21.97,21.38,21.615,-0.467,-2.11,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":948,"volume":900,"transactions":9,"vwap":1002},"2026-04-22",22.24,22.082001,-0.013,{"date":1005,"open":692,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-21",22.3,22.094999,-0.05,-0.23,5700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":381,"volume":1016,"transactions":9,"vwap":1014},"2026-04-20",22.07,22.145,0.015,4900,{"date":1018,"open":692,"high":692,"low":1019,"close":1020,"change":804,"percent_change":31,"volume":720,"transactions":9,"vwap":1020},"2026-04-17",22.1,22.13,{"date":1022,"open":1020,"high":1020,"low":994,"close":994,"change":1023,"percent_change":1024,"volume":806,"transactions":9,"vwap":994},"2026-04-16",-0.094,-0.43,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-15",21.84,22.063999,0.529,2.46,1800,{"date":1033,"open":766,"high":766,"low":1034,"close":1035,"change":1036,"percent_change":805,"volume":1037,"transactions":9,"vwap":1035},"2026-04-14",21.515,21.535,0.165,4500,{"date":1039,"open":703,"high":1040,"low":703,"close":1040,"change":1041,"percent_change":1042,"volume":806,"transactions":9,"vwap":1040},"2026-04-13",21.37,0.631,3.04,{"date":1044,"open":815,"high":815,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-10",20.739,-0.378,-1.79,2100,{"date":1050,"open":815,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":566,"volume":806,"transactions":9,"vwap":1051},"2026-04-09",21.117,20.93,-0.217,{"date":1055,"open":184,"high":184,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":749,"transactions":9,"vwap":1056},"2026-04-08",21.334,0.41,1.96,{"date":1060,"open":1061,"high":862,"low":1061,"close":1062,"change":1063,"percent_change":373,"volume":943,"transactions":9,"vwap":1062},"2026-04-07",20.835,20.924,-0.041,{"date":1065,"open":1066,"high":375,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-06",20.81,20.965,0.05,0.24,4100,{"date":1072,"open":1073,"high":789,"low":1073,"close":789,"change":1074,"percent_change":1075,"volume":168,"transactions":9,"vwap":789},"2026-04-02",20.855,0.134,0.64,{"date":1077,"open":1078,"high":816,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-01",20.68,20.781,-0.075,-0.36,4300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-03-31",20.57,20.856,20.55,0.491,2.41,1600,{"date":1092,"open":1093,"high":1094,"low":19,"close":1095,"change":1096,"percent_change":61,"volume":1097,"transactions":9,"vwap":1095},"2026-03-30",20.38,20.525,20.365,0.182,17200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":872,"transactions":9,"vwap":1101},"2026-03-27",20.53,20.183,-0.514,-2.48,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":913,"percent_change":914,"volume":943,"transactions":9,"vwap":1108},"2026-03-26",20.75,20.87,20.697,{"date":1110,"open":815,"high":815,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":668,"transactions":9,"vwap":1111},"2026-03-25",20.732,-0.019,-0.09,{"date":1115,"open":803,"high":803,"low":1116,"close":1116,"change":1117,"percent_change":678,"volume":22,"transactions":9,"vwap":1116},"2026-03-24",20.751,-0.365,{"date":1119,"open":1120,"high":875,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":915,"transactions":9,"vwap":1121},"2026-03-23",21.14,21.116,0.281,1.35,{"date":1125,"open":723,"high":723,"low":788,"close":1061,"change":1126,"percent_change":1127,"volume":1010,"transactions":9,"vwap":1061},"2026-03-20",-0.126,-0.6,{"date":1129,"open":1130,"high":1131,"low":1066,"close":1131,"change":948,"percent_change":1132,"volume":684,"transactions":9,"vwap":1131},"2026-03-19",20.83,20.961,-0.29,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":337,"volume":673,"transactions":9,"vwap":1135},"2026-03-18",21.021,-0.299,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":853,"volume":673,"transactions":9,"vwap":1139},"2026-03-17",21.32,0.242,{"date":1142,"open":883,"high":869,"low":883,"close":1143,"change":1144,"percent_change":1145,"volume":700,"transactions":9,"vwap":1143},"2026-03-16",21.077999,0.206,0.99,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":673,"transactions":9,"vwap":1148},"2026-03-13",20.872,0.117,0.56,{"date":1152,"open":869,"high":869,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":168,"transactions":9,"vwap":1153},"2026-03-12",20.755,-0.486,-2.29,{"date":1157,"open":1158,"high":1158,"low":836,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-11",21.49,21.241,-0.306,-1.42,2500,{"date":1164,"open":955,"high":955,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":915,"transactions":9,"vwap":1165},"2026-03-10",21.547,-0.295,-1.35,{"date":1169,"open":1158,"high":1170,"low":1158,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-09",21.842,-0.163,-0.74,7000,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":741,"percent_change":1178,"volume":763,"transactions":9,"vwap":1177},"2026-03-06",21.904,22.0049992,-0.59,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-05",21.99,22.2,22.135,-0.015,-0.07,2000,{"date":1188,"open":1189,"high":1190,"low":1181,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-04",22.02,22.18,22.15,0.265,1.21,6100,{"date":1196,"open":941,"high":963,"low":941,"close":963,"change":885,"percent_change":886,"volume":763,"transactions":9,"vwap":963},"2026-03-03",{"date":1198,"open":940,"high":1020,"low":940,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-02",21.93,0.066,0.3,85800,{"date":1204,"open":1205,"high":1206,"low":956,"close":1206,"change":886,"percent_change":1207,"volume":700,"transactions":9,"vwap":1206},"2026-02-27",21.81,21.864,-0.95,{"date":1209,"open":184,"high":1210,"low":184,"close":1210,"change":1211,"percent_change":1212,"volume":908,"transactions":9,"vwap":1210},"2026-02-26",22.073999,0.299,1.37,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1037,"transactions":9,"vwap":1217},"2026-02-25",21.545,21.83,21.775,0.347,1.62,{"date":1221,"open":861,"high":1222,"low":861,"close":1222,"change":137,"percent_change":1223,"volume":668,"transactions":9,"vwap":1222},"2026-02-24",21.428,1.52,{"date":1225,"open":767,"high":767,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":915,"transactions":9,"vwap":1226},"2026-02-23",21.108,-0.864,-3.93,{"date":1230,"open":971,"high":1231,"low":971,"close":1231,"change":1232,"percent_change":355,"volume":964,"transactions":9,"vwap":1231},"2026-02-20",21.972,0.099,{"date":1234,"open":1235,"high":1235,"low":217,"close":1236,"change":1171,"percent_change":1172,"volume":1237,"transactions":9,"vwap":1236},"2026-02-19",21.91,21.873,1500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-18",22.035,22.08,22.030001,22.035999,0.386,1.78,800,{"date":1248,"open":946,"high":946,"low":1249,"close":1249,"change":1250,"percent_change":596,"volume":791,"transactions":9,"vwap":1249},"2026-02-17",21.65,-0.054,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-13",21.58,21.74,21.704,0.049,0.23,7200,{"date":1260,"open":226,"high":1261,"low":1158,"close":957,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":957},"2026-02-12",22.096001,-0.39,-1.77,4400,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":22,"transactions":9,"vwap":1267},"2026-02-11",22.045,-0.481,-2.14,{"date":1271,"open":292,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":168,"transactions":9,"vwap":1273},"2026-02-10",22.94,22.526,-0.429,-1.87,{"date":1277,"open":495,"high":1278,"low":495,"close":1279,"change":1074,"percent_change":248,"volume":1194,"transactions":9,"vwap":1279},"2026-02-09",23.069,22.955,{"date":1281,"open":650,"high":1282,"low":650,"close":1282,"change":1283,"percent_change":1284,"volume":668,"transactions":9,"vwap":1282},"2026-02-06",22.821,0.348,1.55,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":757,"transactions":9,"vwap":1288},"2026-02-05",22.88,22.473,-0.397,-1.74,{"date":1292,"open":292,"high":628,"low":235,"close":628,"change":991,"percent_change":265,"volume":1293,"transactions":9,"vwap":628},"2026-02-04",1700,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-03",23.69,22.7,22.865,-0.99,-4.15,4200,{"date":1303,"open":1304,"high":1304,"low":396,"close":396,"change":1305,"percent_change":382,"volume":684,"transactions":9,"vwap":396},"2026-02-02",23.87,0.069,{"date":1307,"open":1308,"high":1309,"low":397,"close":1310,"change":1311,"percent_change":1312,"volume":1293,"transactions":9,"vwap":1310},"2026-01-30",23.89,23.93,23.786,-0.277,-1.15,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-29",24.32,24.37,23.98,24.063,-0.229,-0.94,6700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":122,"volume":1048,"transactions":9,"vwap":1325},"2026-01-28",24.245,24.292,24.18,0.097,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":886,"percent_change":1333,"volume":1031,"transactions":9,"vwap":1332},"2026-01-27",24.27,24.3,24.195,-0.86,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":986,"volume":1237,"transactions":9,"vwap":1338},"2026-01-26",24.33,24.43,24.405,0.065,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-23",24.493,24.329,24.34,-0.223,-0.91,6800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":908,"transactions":9,"vwap":1351},"2026-01-22",24.47,24.563,0.298,1.23,{"date":1355,"open":1356,"high":1331,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1258,"transactions":9,"vwap":1357},"2026-01-21",23.39,24.265,0.205,0.85,{"date":1361,"open":1336,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-20",24.42,24.059999,-0.599,-2.43,4000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":948,"volume":987,"transactions":9,"vwap":1371},"2026-01-16",24.67,24.754,24.659,-0.016,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1008,"percent_change":373,"volume":872,"transactions":9,"vwap":1377},"2026-01-15",24.89,24.905,24.675,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":499,"volume":987,"transactions":9,"vwap":1381},"2026-01-14",24.557,24.725,0.025,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":733,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-13",24.805,24.613,24.7,-1.63,3400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1366,"transactions":9,"vwap":1395},"2026-01-12",25.12,25.16,25.030001,25.11,-0.125,-0.5,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":923,"transactions":9,"vwap":1402},"2026-01-09",25.33,25.2,25.235,0.002,0.01,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":967,"percent_change":382,"volume":757,"transactions":9,"vwap":1409},"2026-01-08",25.247,25.259,25.233,{"date":1411,"open":1412,"high":1412,"low":1393,"close":1393,"change":1413,"percent_change":1414,"volume":1246,"transactions":9,"vwap":1393},"2026-01-07",25.375,-0.372,-1.46,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-06",25.24,25.532,0.135,0.53,8500,{"date":1423,"open":1424,"high":18,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":770,"transactions":9,"vwap":1425},"2026-01-05",25.39,25.397,0.724,2.93,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":839,"transactions":9,"vwap":1432},"2026-01-02",24.95,24.627,24.673,-0.224,-0.9,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":684,"transactions":9,"vwap":1438},"2025-12-31",25.08,24.897,-0.242,-0.96,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":864,"percent_change":1446,"volume":734,"transactions":9,"vwap":1445},"2025-12-30",25.225,25.13,25.139,-0.57,{"date":1448,"open":1449,"high":1424,"low":1450,"close":1451,"change":1452,"percent_change":683,"volume":1453,"transactions":9,"vwap":1451},"2025-12-29",25.36,25.27,25.284,-0.071,3100,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":858,"volume":1090,"transactions":9,"vwap":1457},"2025-12-26",25.318,25.355,0.021,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1339,"percent_change":294,"volume":668,"transactions":9,"vwap":1463},"2025-12-24",25.34,25.328,25.334,{"date":1465,"open":1401,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":622,"volume":1470,"transactions":9,"vwap":1468},"2025-12-23",25.28,25.171,25.269,0.007,4700,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":769,"volume":1162,"transactions":9,"vwap":1475},"2025-12-22",25.049999,25.3,25.262,0.325,{"date":1478,"open":1479,"high":60,"low":1479,"close":1480,"change":1481,"percent_change":645,"volume":1482,"transactions":9,"vwap":1480},"2025-12-19",24.78,24.937,0.195,14800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":480,"volume":1489,"transactions":9,"vwap":1487},"2025-12-18",24.8,24.9,24.742,0.037,11000,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-17",24.69,24.98,24.705,-0.076,-0.31,8400,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-16",25.5,24.721,24.781,-0.029,-0.12,6300,{"date":173,"open":1507,"high":1508,"low":1485,"close":1509,"change":373,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},25.01,25.43,24.81,-0.8,9600]