[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCGD":3,"homepage-market-summary":25,"stock-historical-BCGD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BCGD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baron Global Durable Advantage ETF","NYSE",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.339,26.4,26.45,26.0919,0.2471,0.95,938.95,0,27.1601,22.643,4387.901169835821,81.8,201,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},4388,881968.135137,4.57,"2025-12-15",[176,179,188,197,205,215,222,229,239,250,257,266,276,285,293,301,312,323,333,342,352,360,370,378,386,394,402,411,420,431,440,450,458,467,476,484,491,499,508,515,522,530,537,545,552,561,570,580,588,594,601,609,615,624,631,640,649,656,665,672,678,682,689,697,703,709,715,721,727,733,740,745,750,757,762,768,775,781,786,793,798,804,810,814,820,827,832,839,843,848,852,857,863,870,878,885,894,902,908,914,919,924,929,935,941,946,952,957,962,967,973,978,982,987,993,999,1004,1009,1016,1022,1027,1033,1039,1044,1051,1056,1063,1069,1076,1082,1086,1093,1100,1103,1111,1118,1125,1130,1137,1144,1152,1157,1164,1171,1177,1183,1188,1197,1202,1207,1215,1221,1228,1232,1238,1243,1248,1253,1260,1265,1272,1278,1282,1287,1292,1299,1308,1315,1322,1329,1334,1340,1345,1349,1354,1359,1364,1370,1378,1385,1391,1395,1402,1408,1414,1418,1424,1428,1434,1439,1446,1450,1455,1460,1466,1472,1479,1484,1489,1494,1500],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},17,26.3835,{"date":180,"open":181,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",26.15,25.97,-0.1681,-0.64,4615.4606,49,26.0281,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":103,"volume":194,"transactions":195,"vwap":196},"2026-09-30",26.21,26.27,26.26,0.0145,944.1536,24,26.2397,{"date":198,"open":181,"high":199,"low":181,"close":200,"change":201,"percent_change":143,"volume":202,"transactions":203,"vwap":204},"2026-09-29",26.25,26.2455,0.1003,738.1156,20,26.2124,{"date":206,"open":190,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",26.22,26.1,26.1452,-0.1649,-0.63,2971.0776,32,26.1825,{"date":216,"open":207,"high":217,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":203,"vwap":221},"2026-09-25",26.3101,0.052,0.2,514.1156,26.2737,{"date":223,"open":208,"high":224,"low":208,"close":224,"change":225,"percent_change":219,"volume":226,"transactions":227,"vwap":228},"2026-09-24",26.2581,0.0515,4184.9746,28,26.2363,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",26.31,26.2,26.2066,-0.295,-1.11,2563.2676,44,26.2347,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",26.51,26.55,26.5,26.5016,0.0374,0.14,7734.1146,21,26.502,{"date":251,"open":232,"high":243,"low":232,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":213,"vwap":256},"2026-09-21",26.4642,0.5338,2.06,1584.3129,26.3527,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",25.87,25.9304,0.0217,0.08,996.3729,31,25.8922,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",25.9,25.9087,25.85,0.2768,1.08,2055.3129,54,25.8531,{"date":277,"open":278,"high":270,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",25.83,25.6319,-0.0408,-0.16,1815.3129,27,25.8016,{"date":286,"open":270,"high":270,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",25.6727,-0.2529,-0.98,7403.5249,38,25.7302,{"date":294,"open":270,"high":295,"low":270,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":227,"vwap":300},"2026-09-14",25.98,25.9256,-0.2894,-1.1,1242.5049,25.935,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",26.175,26.24,26.16,26.215,0.16,0.61,4858.3129,42,26.2085,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",26,26.06,25.9999,26.055,-0.1776,-0.68,5438.3129,35,26.0504,{"date":324,"open":325,"high":231,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",26.29,26.23,26.2326,-0.2724,-1.03,19851.3129,111,26.2717,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",26.615,26.505,-0.1446,-0.54,8560.8323,39,26.5975,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",26.65,26.64,26.6496,0.0328,0.12,1536.5073,19,26.6476,{"date":353,"open":242,"high":354,"low":242,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",26.6168,0.1518,0.57,1118.5073,16,26.5778,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",26.35,26.47,26.465,0.2162,0.82,9542.5073,59,26.4644,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":227,"vwap":377},"2026-09-01",26.39,26.2488,-0.3762,-1.41,1348.7333,26.3815,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":248,"vwap":385},"2026-08-31",26.63,26.625,-0.23,-0.86,597.5073,26.628,{"date":387,"open":283,"high":283,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",26.855,-0.0182,-0.07,1191.5443,55,26.9407,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":123,"volume":399,"transactions":400,"vwap":401},"2026-08-27",26.85,26.8732,0.108,118.5073,14,26.8538,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":283,"vwap":410},"2026-08-26",26.84,26.76,26.7652,-0.0517,-0.19,1431.5073,26.8123,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":321,"vwap":419},"2026-08-25",26.83,26.77,26.8169,0.1215,0.46,2908.1803,26.8071,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",26.69,26.74,26.611,26.6954,-0.0482,-0.18,3114.5593,37,26.6941,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":203,"vwap":439},"2026-08-21",26.78,26.7899,26.7436,0.169,0.64,653.5073,26.7839,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",26.695,26.6999,26.5746,-0.1512,-0.57,1819.5073,22,26.6907,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":314,"vwap":457},"2026-08-19",26.8,26.7258,0.0608,0.23,588.5073,26.7799,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":448,"vwap":466},"2026-08-18",26.67,26.66,26.665,-0.3065,-1.14,966.6693,26.6628,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":321,"vwap":475},"2026-08-17",27.07,27.08,26.9715,-0.1038,-0.38,2380.9753,27.0549,{"date":477,"open":478,"high":20,"low":479,"close":479,"change":390,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",27.16,27.0753,-0.26,615.5073,18,27.1336,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":400,"vwap":490},"2026-08-13",27.1453,0.1703,0.63,105.5073,27.1358,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":219,"volume":496,"transactions":497,"vwap":498},"2026-08-12",26.99,26.975,0.0543,1285.5443,29,26.9847,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":264,"vwap":507},"2026-08-11",27.03,26.9,26.9207,-0.0164,-0.06,1995.5443,26.9453,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":358,"vwap":514},"2026-08-10",26.9371,-0.0457,-0.17,119.9243,26.9844,{"date":516,"open":283,"high":283,"low":517,"close":518,"change":519,"percent_change":262,"volume":520,"transactions":248,"vwap":521},"2026-08-07",26.9483,26.9828,0.0228,645.5073,26.9904,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",26.96,-0.0147,-0.05,315.5073,15,26.9394,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":203,"vwap":536},"2026-08-05",26.9747,0.0132,0.05,115.5073,27.1202,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":400,"vwap":544},"2026-08-04",26.82,26.9615,0.2755,1.03,114.5443,26.829,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":350,"vwap":354},"2026-08-03",26.595,26.686,0.3435,1.3,740.6943,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":177,"vwap":560},"2026-07-31",26.09,26.38,26.3425,0.5675,2.2,519.5073,26.308,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":350,"vwap":569},"2026-07-30",25.64,25.775,25.63,0.282,1.11,627.5073,25.7039,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":310,"vwap":579},"2026-07-29",25.49,25.79,25.455,25.493,-0.3389,-1.31,3880.6883,25.5296,{"date":581,"open":565,"high":582,"low":583,"close":584,"change":585,"percent_change":219,"volume":586,"transactions":497,"vwap":587},"2026-07-28",25.849,25.58,25.8319,0.0519,2079.0153,25.7162,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":103,"volume":592,"transactions":177,"vwap":593},"2026-07-27",25.78,0.015,664.4305,25.7836,{"date":595,"open":268,"high":268,"low":596,"close":596,"change":597,"percent_change":526,"volume":598,"transactions":599,"vwap":600},"2026-07-24",25.765,-0.0133,1131.6559,23,25.8318,{"date":602,"open":590,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":203,"vwap":608},"2026-07-23",25.81,25.7783,-0.4617,-1.76,1362.4689,25.8019,{"date":610,"open":181,"high":304,"low":181,"close":304,"change":611,"percent_change":612,"volume":613,"transactions":227,"vwap":614},"2026-07-22",-0.0399,-0.15,1753.3749,26.214,{"date":616,"open":199,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":61,"vwap":623},"2026-07-21",26.3,26.17,26.2799,0.0626,0.24,1904.4689,26.2306,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":534,"percent_change":628,"volume":629,"transactions":358,"vwap":630},"2026-07-20",26.28,26.2173,0.19,213.6099,26.2815,{"date":632,"open":633,"high":372,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":237,"vwap":639},"2026-07-17",26.18,26.145,26.1673,-0.3877,-1.46,6711.6589,26.3388,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":482,"vwap":648},"2026-07-16",26.7,26.79,26.555,-0.2097,-0.78,1506.4689,26.71,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":358,"vwap":655},"2026-07-15",26.7647,0.1817,0.68,167.4689,26.7462,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":350,"vwap":664},"2026-07-14",26.52,26.59,26.583,0.2088,0.79,419.4689,26.3901,{"date":666,"open":555,"high":555,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":482,"vwap":671},"2026-07-13",26.3742,-0.3428,-1.28,244.984637,26.3953,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",26.717,0.089,0.33,100,{"date":679,"open":242,"high":385,"low":242,"close":385,"change":219,"percent_change":680,"volume":681,"transactions":9,"vwap":385},"2026-07-09",0.76,300,{"date":683,"open":684,"high":685,"low":207,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",26.37,26.428,-0.137,-0.52,2800,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":464,"volume":696,"transactions":9,"vwap":694},"2026-07-07",26.6,26.699,26.56,26.565,-0.305,2300,{"date":698,"open":344,"high":699,"low":344,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",26.87,0.475,1.8,1700,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":681,"transactions":9,"vwap":706},"2026-07-02",26.745,26.395,-0.074,-0.28,{"date":710,"open":14,"high":711,"low":14,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",26.469,0.026,0.1,500,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":169,"transactions":9,"vwap":718},"2026-06-30",26.049999,26.443,0.384,1.47,{"date":722,"open":268,"high":723,"low":268,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",26.059,0.343,1.33,1100,{"date":728,"open":729,"high":590,"low":729,"close":730,"change":731,"percent_change":621,"volume":732,"transactions":9,"vwap":730},"2026-06-26",25.52,25.716,0.061,3200,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":390,"volume":739,"transactions":9,"vwap":737},"2026-06-25",25.8,25.86,25.655,-0.019,1300,{"date":741,"open":742,"high":603,"low":743,"close":743,"change":744,"percent_change":281,"volume":739,"transactions":9,"vwap":743},"2026-06-24",25.76,25.674,-0.041,{"date":746,"open":742,"high":742,"low":747,"close":747,"change":748,"percent_change":749,"volume":702,"transactions":9,"vwap":747},"2026-06-23",25.715,-0.51,-1.94,{"date":751,"open":752,"high":752,"low":618,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-22",26.54,26.225,-0.3,-1.13,4200,{"date":758,"open":14,"high":759,"low":14,"close":759,"change":760,"percent_change":761,"volume":702,"transactions":9,"vwap":759},"2026-06-18",26.525,0.365,1.4,{"date":763,"open":764,"high":658,"low":305,"close":305,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":305},"2026-06-17",26.36,-0.307,-1.16,3600,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",26.57,26.467,-0.082,-0.31,600,{"date":776,"open":752,"high":691,"low":243,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-15",26.549,0.461,1.77,9600,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":677,"transactions":9,"vwap":783},"2026-06-12",26.087999,0.067,0.26,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-11",25.56,26.021,0.511,2,2900,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":714,"transactions":9,"vwap":795},"2026-06-10",25.51,-0.446,-1.72,{"date":799,"open":207,"high":207,"low":788,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",25.956,0.121,0.47,1800,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-08",25.835,0.07,0.27,200,{"date":811,"open":181,"high":181,"low":596,"close":596,"change":812,"percent_change":813,"volume":803,"transactions":9,"vwap":596},"2026-06-05",-0.684,-2.59,{"date":815,"open":181,"high":816,"low":181,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",26.449,0.417,1.6,3300,{"date":821,"open":208,"high":208,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-03",25.91,26.032,-0.288,-1.09,5100,{"date":828,"open":13,"high":13,"low":829,"close":829,"change":830,"percent_change":382,"volume":831,"transactions":9,"vwap":829},"2026-06-02",26.32,-0.061,400,{"date":833,"open":834,"high":241,"low":835,"close":836,"change":837,"percent_change":687,"volume":838,"transactions":9,"vwap":836},"2026-06-01",26.42,26.345,26.381,-0.139,5000,{"date":840,"open":658,"high":242,"low":14,"close":658,"change":262,"percent_change":841,"volume":842,"transactions":9,"vwap":658},"2026-05-29",0.3,2500,{"date":844,"open":232,"high":845,"low":232,"close":845,"change":846,"percent_change":123,"volume":847,"transactions":9,"vwap":845},"2026-05-28",26.44,0.106,800,{"date":849,"open":192,"high":850,"low":192,"close":850,"change":851,"percent_change":356,"volume":774,"transactions":9,"vwap":850},"2026-05-27",26.334,0.149,{"date":853,"open":232,"high":232,"low":208,"close":854,"change":855,"percent_change":856,"volume":739,"transactions":9,"vwap":854},"2026-05-26",26.185,0.139,0.53,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":809,"transactions":9,"vwap":860},"2026-05-22",26.11,26.046,-0.005,-0.02,{"date":864,"open":865,"high":208,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-21",25.88,26.051001,0.156,0.6,9000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-20",25.75,25.96,25.895,0.347,1.36,21300,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":702,"transactions":9,"vwap":882},"2026-05-19",25.62,25.72,25.548,-0.194,-0.75,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-18",25.82,25.925,25.7,25.742,-0.026,-0.1,3800,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",25.94,25.95,25.768,-0.528,-2.01,5800,{"date":903,"open":326,"high":764,"low":633,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-14",26.296,0.221,0.85,1500,{"date":909,"open":897,"high":910,"low":590,"close":911,"change":912,"percent_change":913,"volume":739,"transactions":9,"vwap":911},"2026-05-13",26.115,26.075001,0.097,0.37,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":687,"volume":169,"transactions":9,"vwap":917},"2026-05-12",25.865,25.978,-0.135,{"date":920,"open":181,"high":207,"low":921,"close":921,"change":922,"percent_change":184,"volume":923,"transactions":9,"vwap":921},"2026-05-11",26.113,-0.169,2000,{"date":925,"open":626,"high":325,"low":626,"close":926,"change":927,"percent_change":928,"volume":907,"transactions":9,"vwap":926},"2026-05-08",26.282,-0.097,-0.37,{"date":930,"open":241,"high":242,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-07",26.379,-0.122,-0.46,900,{"date":936,"open":305,"high":937,"low":305,"close":938,"change":939,"percent_change":940,"volume":702,"transactions":9,"vwap":938},"2026-05-06",26.529,26.501,0.598,2.31,{"date":942,"open":314,"high":314,"low":736,"close":943,"change":944,"percent_change":138,"volume":945,"transactions":9,"vwap":943},"2026-05-05",25.903,0.083,1200,{"date":947,"open":314,"high":948,"low":742,"close":887,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":887},"2026-05-04",26.01,-0.205,-0.79,8300,{"date":953,"open":314,"high":954,"low":314,"close":954,"change":955,"percent_change":956,"volume":774,"transactions":9,"vwap":954},"2026-05-01",26.025,0.056,0.22,{"date":958,"open":872,"high":959,"low":788,"close":959,"change":960,"percent_change":961,"volume":774,"transactions":9,"vwap":959},"2026-04-30",25.969,0.488,1.92,{"date":963,"open":795,"high":795,"low":964,"close":964,"change":965,"percent_change":966,"volume":677,"transactions":9,"vwap":964},"2026-04-29",25.481,-0.099,-0.39,{"date":968,"open":969,"high":970,"low":795,"close":583,"change":480,"percent_change":971,"volume":972,"transactions":9,"vwap":583},"2026-04-28",25.6,25.605,-1.01,4700,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":677,"transactions":9,"vwap":975},"2026-04-27",25.84,0.008,0.03,{"date":979,"open":736,"high":268,"low":980,"close":980,"change":455,"percent_change":62,"volume":981,"transactions":9,"vwap":980},"2026-04-24",25.832,2700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":824,"percent_change":235,"volume":702,"transactions":9,"vwap":986},"2026-04-23",25.77,25.5,25.602,{"date":988,"open":259,"high":822,"low":989,"close":990,"change":991,"percent_change":48,"volume":992,"transactions":9,"vwap":990},"2026-04-22",25.801,25.89,0.126,1400,{"date":994,"open":208,"high":208,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-21",25.764,-0.209,-0.8,6800,{"date":1000,"open":897,"high":1001,"low":268,"close":1002,"change":1003,"percent_change":427,"volume":803,"transactions":9,"vwap":1002},"2026-04-20",25.99,25.973,-0.047,{"date":1005,"open":314,"high":305,"low":314,"close":1006,"change":1007,"percent_change":779,"volume":1008,"transactions":9,"vwap":1006},"2026-04-17",26.02,0.453,15800,{"date":1010,"open":735,"high":735,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-16",25.555,25.567,-0.086,-0.34,8200,{"date":1017,"open":985,"high":1018,"low":985,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-15",25.653,0.303,1.2,5200,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":809,"transactions":9,"vwap":1024},"2026-04-14",25.35,0.268,1.07,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":739,"transactions":9,"vwap":1030},"2026-04-13",24.835,25.082001,0.342,1.38,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":103,"volume":847,"transactions":9,"vwap":1037},"2026-04-10",24.87,24.89,24.74,0.016,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":802,"volume":847,"transactions":9,"vwap":1042},"2026-04-09",24.785,24.724,0.115,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":739,"transactions":9,"vwap":1048},"2026-04-08",24.67,24.72,24.609,0.909,3.84,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1003,"percent_change":1055,"volume":726,"transactions":9,"vwap":1054},"2026-04-07",23.645,23.7,-0.2,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":819,"transactions":9,"vwap":1060},"2026-04-06",23.65,23.75,23.747,0.118,0.5,{"date":1064,"open":1065,"high":1054,"low":1065,"close":1066,"change":1067,"percent_change":446,"volume":1068,"transactions":9,"vwap":1066},"2026-04-02",23.6,23.629,-0.136,10200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":760,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-01",23.77,23.82,23.765,1.56,1600,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":907,"transactions":9,"vwap":1079},"2026-03-31",23.1,23.4,0.757,3.34,{"date":1083,"open":1084,"high":1084,"low":21,"close":21,"change":772,"percent_change":1085,"volume":934,"transactions":9,"vwap":21},"2026-03-30",22.85,-0.36,{"date":1087,"open":1088,"high":1084,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-27",22.81,22.725,-0.385,-1.67,3000,{"date":1094,"open":1095,"high":1095,"low":1078,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-26",23.255,23.11,-0.575,-2.43,3700,{"date":1101,"open":1058,"high":1102,"low":1058,"close":1102,"change":307,"percent_change":653,"volume":847,"transactions":9,"vwap":1102},"2026-03-25",23.685,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":923,"transactions":9,"vwap":1108},"2026-03-24",23.46,23.56,23.45,23.525,-0.285,-1.2,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":739,"transactions":9,"vwap":1115},"2026-03-23",23.8,23.955,23.81,0.506,2.17,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":803,"transactions":9,"vwap":1122},"2026-03-20",23.5,23.3,23.304,-0.506,-2.13,{"date":1126,"open":1059,"high":1115,"low":1127,"close":1115,"change":1128,"percent_change":1129,"volume":681,"transactions":9,"vwap":1115},"2026-03-19",23.69,-0.113,-0.47,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":792,"transactions":9,"vwap":1134},"2026-03-18",24.2,24.22,23.923,-0.405,-1.66,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":526,"volume":1143,"transactions":9,"vwap":1141},"2026-03-17",24.36,24.43,24.328,-0.012,700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-16",24.25,24.38,24.34,0.415,1.73,4900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1055,"percent_change":1156,"volume":688,"transactions":9,"vwap":1155},"2026-03-13",24.28,23.925,-0.83,{"date":1158,"open":1146,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-12",24.26,24.125,-0.49,-1.99,5300,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":169,"transactions":9,"vwap":1168},"2026-03-11",24.75,24.59,24.615,-0.182,-0.73,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":246,"volume":726,"transactions":9,"vwap":1175},"2026-03-10",24.944,25.030001,24.797,0.035,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":662,"volume":1182,"transactions":9,"vwap":1180},"2026-03-09",24.15,24.762,0.194,4100,{"date":1184,"open":1166,"high":1166,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":945,"transactions":9,"vwap":1185},"2026-03-06",24.568,-0.368,-1.48,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-05",24.9,25.02,24.76,24.936,-0.204,-0.81,6700,{"date":1198,"open":61,"high":1199,"low":61,"close":1200,"change":1201,"percent_change":62,"volume":688,"transactions":9,"vwap":1200},"2026-03-04",25.17,25.14,0.225,{"date":1203,"open":1204,"high":1205,"low":1140,"close":1205,"change":1206,"percent_change":669,"volume":792,"transactions":9,"vwap":1205},"2026-03-03",24.7,24.915,-0.322,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":972,"transactions":9,"vwap":1212},"2026-03-02",24.96,25.34,24.94,25.237,-0.168,-0.66,{"date":1216,"open":1024,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":774,"transactions":9,"vwap":1217},"2026-02-27",25.405,25.31,-0.14,-0.55,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":688,"transactions":9,"vwap":1225},"2026-02-26",25.69,25.4,25.545,-0.247,-0.96,{"date":1229,"open":735,"high":887,"low":984,"close":1230,"change":1231,"percent_change":1062,"volume":907,"transactions":9,"vwap":1230},"2026-02-25",25.792,0.128,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":681,"transactions":9,"vwap":1235},"2026-02-24",25.57,25.664,0.341,1.35,{"date":1239,"open":985,"high":795,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":992,"transactions":9,"vwap":1240},"2026-02-23",25.323,-0.382,-1.49,{"date":1244,"open":985,"high":747,"low":985,"close":1245,"change":1246,"percent_change":1247,"volume":893,"transactions":9,"vwap":1245},"2026-02-20",25.705,0.29,1.14,{"date":1249,"open":1024,"high":1250,"low":1024,"close":1251,"change":1252,"percent_change":621,"volume":1182,"transactions":9,"vwap":1251},"2026-02-19",25.44,25.415,0.062,{"date":1254,"open":1255,"high":1255,"low":1024,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-18",25.42,25.353,-0.022,-0.09,10400,{"date":1261,"open":1262,"high":1255,"low":1262,"close":1263,"change":398,"percent_change":1264,"volume":831,"transactions":9,"vwap":1263},"2026-02-17",25.21,25.375,0.43,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":338,"volume":901,"transactions":9,"vwap":1270},"2026-02-13",25.3,25.398,25.25,25.267,-0.138,{"date":1273,"open":565,"high":1274,"low":1210,"close":1217,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1217},"2026-02-12",25.691,-0.275,-1.07,4500,{"date":1279,"open":889,"high":889,"low":969,"close":1280,"change":1281,"percent_change":505,"volume":992,"transactions":9,"vwap":1280},"2026-02-11",25.68,-0.015,{"date":1283,"open":995,"high":995,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1143,"transactions":9,"vwap":1284},"2026-02-10",25.695,-0.115,-0.45,{"date":1288,"open":889,"high":603,"low":1289,"close":603,"change":1290,"percent_change":1291,"volume":981,"transactions":9,"vwap":603},"2026-02-09",25.675,0.298,1.17,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-06",25.15,25.512,0.462,1.84,2600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-05",25.11,25.28,25.0020008,25.049999,-0.355,-1.4,14300,{"date":1309,"open":1310,"high":1311,"low":1262,"close":1217,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1217},"2026-02-04",25.453,25.47,-0.102,-0.4,13900,{"date":1316,"open":554,"high":554,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-03",25.327,25.507,-0.628,-2.4,11100,{"date":1323,"open":1324,"high":305,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-02",25.845,26.135,0.244,0.94,13500,{"date":1330,"open":859,"high":859,"low":259,"close":1331,"change":1332,"percent_change":1333,"volume":1151,"transactions":9,"vwap":1331},"2026-01-30",25.891,-0.372,-1.42,{"date":1335,"open":617,"high":617,"low":268,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-29",26.263,0.073,0.28,7400,{"date":1341,"open":304,"high":555,"low":859,"close":1342,"change":1343,"percent_change":892,"volume":1344,"transactions":9,"vwap":1342},"2026-01-28",26.19,-0.025,29900,{"date":1346,"open":190,"high":199,"low":633,"close":306,"change":1347,"percent_change":1348,"volume":1075,"transactions":9,"vwap":306},"2026-01-27",0.135,0.52,{"date":1350,"open":948,"high":554,"low":182,"close":1351,"change":1352,"percent_change":1353,"volume":819,"transactions":9,"vwap":1351},"2026-01-26",26.08,0.125,0.48,{"date":1355,"open":1356,"high":182,"low":1356,"close":1357,"change":1358,"percent_change":1338,"volume":934,"transactions":9,"vwap":1357},"2026-01-23",25.93,25.955,0.072,{"date":1360,"open":897,"high":897,"low":865,"close":1361,"change":1362,"percent_change":1363,"volume":1163,"transactions":9,"vwap":1361},"2026-01-22",25.883,0.107,0.42,{"date":1365,"open":985,"high":948,"low":985,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-21",25.776,0.363,1.43,28900,{"date":1371,"open":1372,"high":1284,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-20",25.66,25.41,25.413,-0.692,-2.65,17700,{"date":1379,"open":554,"high":618,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-16",26.059999,26.105,0.04,0.15,7600,{"date":1386,"open":633,"high":633,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-15",26.065001,0.224,0.87,6200,{"date":1392,"open":736,"high":865,"low":889,"close":1393,"change":965,"percent_change":473,"volume":1394,"transactions":9,"vwap":1393},"2026-01-14",25.841,15000,{"date":1396,"open":181,"high":1397,"low":1398,"close":896,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":896},"2026-01-13",26.156,25.92,-0.306,-1.17,19500,{"date":1403,"open":859,"high":1404,"low":859,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-12",26.246,0.006,0.02,3100,{"date":1409,"open":232,"high":617,"low":1410,"close":304,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":304},"2026-01-09",26.13,0.215,0.83,14500,{"date":1415,"open":948,"high":717,"low":314,"close":954,"change":1285,"percent_change":1416,"volume":1417,"transactions":9,"vwap":954},"2026-01-08",-0.44,9400,{"date":1419,"open":633,"high":232,"low":1420,"close":1421,"change":1422,"percent_change":773,"volume":1423,"transactions":9,"vwap":1421},"2026-01-07",26.12,26.14,-0.08,22500,{"date":1425,"open":911,"high":207,"low":911,"close":207,"change":1426,"percent_change":1427,"volume":819,"transactions":9,"vwap":207},"2026-01-06",0.315,1.22,{"date":1429,"open":573,"high":1430,"low":573,"close":1431,"change":1432,"percent_change":1433,"volume":756,"transactions":9,"vwap":1431},"2026-01-05",25.932,25.905,0.455,1.79,{"date":1435,"open":788,"high":1234,"low":1436,"close":1437,"change":977,"percent_change":348,"volume":1438,"transactions":9,"vwap":1437},"2026-01-02",25.37,25.45,5600,{"date":1440,"open":1441,"high":1442,"low":1224,"close":1255,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1255},"2025-12-31",25.437,25.46,-0.055,-0.22,20600,{"date":1447,"open":572,"high":985,"low":1448,"close":1449,"change":1281,"percent_change":505,"volume":998,"transactions":9,"vwap":1449},"2025-12-30",25.463,25.475,{"date":1451,"open":1234,"high":1234,"low":1452,"close":572,"change":1453,"percent_change":928,"volume":1454,"transactions":9,"vwap":572},"2025-12-29",25.38,-0.095,7300,{"date":1456,"open":1011,"high":1457,"low":1011,"close":1458,"change":1176,"percent_change":246,"volume":1459,"transactions":9,"vwap":1458},"2025-12-26",25.59,25.585,7800,{"date":1461,"open":1250,"high":1462,"low":1463,"close":1462,"change":1043,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-24",25.55,25.426,0.45,9700,{"date":1467,"open":1218,"high":1468,"low":1218,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-23",25.435,0.141,0.56,5500,{"date":1473,"open":1474,"high":1475,"low":1301,"close":1476,"change":1477,"percent_change":488,"volume":1478,"transactions":9,"vwap":1476},"2025-12-22",25.16,25.32,25.294,0.159,16900,{"date":1480,"open":1481,"high":1294,"low":1481,"close":1482,"change":956,"percent_change":1483,"volume":780,"transactions":9,"vwap":1482},"2025-12-19",24.95,25.135,0.88,{"date":1485,"open":1486,"high":1211,"low":1486,"close":1205,"change":1487,"percent_change":1412,"volume":1488,"transactions":9,"vwap":1205},"2025-12-18",24.86,0.205,16200,{"date":1490,"open":1190,"high":1190,"low":1204,"close":1491,"change":382,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-17",24.71,-0.92,12500,{"date":1495,"open":1474,"high":1474,"low":1496,"close":1211,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1211},"2025-12-16",24.91,-0.249,-0.99,19100,{"date":174,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},25.01,25.19,25.189,0.179,0.72,54300]