[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCSM":3,"homepage-market-summary":25,"stock-historical-BCSM":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BCSM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baron SMID Cap ETF","NYSE",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"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},24.5099,24.54,24.485,24.2605,0.2494,1.03,2776.121532,0,26.159,20.79,11577.934672373134,69.3,201,{"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},11578,2327164.869147,0.85,"2025-12-15",[176,178,187,197,205,215,226,234,244,254,262,272,279,288,298,308,318,327,335,345,356,366,376,385,395,405,416,426,437,445,453,463,471,481,490,500,507,515,523,534,543,552,560,570,579,587,595,603,613,621,631,640,648,656,666,675,683,690,697,704,711,718,725,732,740,746,753,761,766,772,779,787,795,800,805,812,818,826,832,839,845,852,857,863,866,871,878,886,892,896,903,910,918,925,931,939,947,954,960,966,973,981,989,994,1000,1007,1015,1021,1028,1036,1042,1048,1055,1062,1068,1074,1077,1085,1092,1097,1102,1109,1115,1123,1130,1136,1142,1149,1155,1162,1169,1178,1185,1192,1201,1206,1213,1218,1223,1229,1237,1244,1249,1254,1260,1266,1270,1274,1279,1286,1290,1296,1302,1307,1314,1320,1327,1333,1337,1341,1344,1347,1351,1356,1361,1368,1374,1378,1384,1389,1395,1400,1406,1412,1417,1424,1430,1436,1441,1448,1454,1462,1469,1473,1478,1484,1490,1496,1501,1508,1512,1517,1523,1529,1536,1541,1548,1554,1559,1565,1571],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":61,"vwap":177},24.5267,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":-6,"volume":184,"transactions":185,"vwap":186},"2026-10-01",24.19,24.31,24.1,-0.0001,9675.0939,59,24.1773,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.39,24.44,24.2606,-0.071,-0.29,4066.3499,58,24.368,{"date":198,"open":199,"high":200,"low":180,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":185,"vwap":204},"2026-09-29",24.28,24.3316,-0.0251,-0.1,5589.5499,24.2453,{"date":206,"open":207,"high":190,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.37,24.21,24.3567,-0.1933,-0.79,6315.5799,76,24.3573,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",24.63,24.6301,24.5,24.55,-0.0602,-0.24,2520.3899,53,24.5694,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":224,"vwap":233},"2026-09-24",24.33,24.6102,0.0351,0.14,10906.8407,24.4071,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",24.48,24.5751,24.47,-0.1049,-0.43,861.016365,41,24.5215,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",24.58,24.68,24.53,0.0403,0.16,2934.0053,51,24.5774,{"date":255,"open":13,"high":256,"low":13,"close":257,"change":258,"percent_change":78,"volume":259,"transactions":260,"vwap":261},"2026-09-21",24.67,24.6397,0.3265,4147.7636,50,24.6079,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.26,24.3132,24.22,-0.0868,-0.36,1109.6186,36,24.2624,{"date":273,"open":189,"high":274,"low":189,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":242,"vwap":278},"2026-09-17",24.4,0.1525,0.63,2702.6776,24.4072,{"date":280,"open":189,"high":189,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",24.05,24.2475,0.0682,0.28,977.6776,39,24.2753,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":224,"vwap":297},"2026-09-15",24.14,24.205,23.97,24.1793,0.0405,0.17,1682.0424,24.1089,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",23.94,24.18,24.1388,0.2779,1.16,3553.0424,54,24.1249,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":252,"vwap":317},"2026-09-11",23.87,23.915,23.85,23.8609,0.0966,0.41,3319.0834,23.8678,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",24,23.7643,-0.3357,-1.39,1850.2944,47,23.9148,{"date":328,"open":329,"high":329,"low":182,"close":182,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",24.25,-0.3227,-1.32,6724.2884,85,24.2045,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",24.43,24.57,24.4227,-0.2353,-0.95,3728.5114,62,24.5268,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",24.7,24.74,24.61,24.658,-0.142,-0.57,3042.8184,57,24.6752,{"date":357,"open":358,"high":359,"low":256,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",24.78,24.81,24.8,0.2416,0.98,6514.064175,65,24.7702,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",24.72,24.5299,24.5584,-0.0301,-0.12,11575.001634,102,24.5954,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",25.05,24.5885,-0.6761,-2.68,4534.1582,90,24.7519,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",25.23,25.2646,25.2062,-0.1823,-0.72,531.8342,49,25.2457,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",25.7,25.71,25.4469,-0.4914,-1.89,1922.9902,52,25.5943,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",25.965,25.98,25.93,25.9383,0.2101,0.82,2868.797077,44,25.9731,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":260,"vwap":425},"2026-08-26",25.75,25.77,25.67,25.7282,0.1082,0.42,1497.7562,25.7312,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",25.74,25.755,25.59,25.62,-0.08,-0.31,3077.7562,42,25.7101,{"date":438,"open":428,"high":428,"low":439,"close":397,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",25.66,-0.2637,-1.02,5385.5654,80,25.7263,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":55,"volume":451,"transactions":364,"vwap":452},"2026-08-21",25.79,26,25.9637,0.3066,2582.5758,25.9182,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":68,"volume":460,"transactions":461,"vwap":462},"2026-08-20",25.81,25.9,25.63,25.6571,-0.2795,30649.7308,167,25.7852,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":17,"volume":469,"transactions":185,"vwap":470},"2026-08-19",25.89,26.07,25.9366,0.2635,4083.0345,25.9667,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",25.84,25.85,25.6731,-0.3727,-1.43,6068.2265,66,25.7883,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":260,"vwap":489},"2026-08-17",26.11,26.14,26.0458,-0.0541,-0.21,2538.2075,26.0946,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",26.1329,26.15,26.0999,-0.034,-0.13,1654.0725,35,26.1283,{"date":501,"open":502,"high":20,"low":502,"close":503,"change":504,"percent_change":98,"volume":505,"transactions":498,"vwap":506},"2026-08-13",25.87,26.1339,0.2608,5748.0345,26.1312,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":286,"vwap":514},"2026-08-12",25.78,25.8731,0.005,0.02,758.0725,25.8375,{"date":516,"open":502,"high":517,"low":455,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":414,"vwap":522},"2026-08-11",25.885,25.8681,0.174,0.68,2085.604596,25.8399,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",25.68,25.76,25.64,25.6941,0.1559,0.61,26068.5248,148,25.7333,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":252,"vwap":542},"2026-08-07",25.38,25.55,25.5382,0.5888,2.36,3469.0022,25.4835,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":435,"vwap":551},"2026-08-06",25.085,24.91,24.9494,-0.3956,-1.56,1219.4102,24.9878,{"date":553,"open":554,"high":430,"low":555,"close":556,"change":557,"percent_change":143,"volume":558,"transactions":403,"vwap":559},"2026-08-05",25.43,25.29,25.345,0.095,2742.5212,25.4362,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",24.95,25.26,25.25,0.65,2.64,1669.9632,46,25.0967,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",24.35,24.6,0.55,2.29,3469.222333,61,24.5057,{"date":580,"open":581,"high":182,"low":582,"close":281,"change":583,"percent_change":584,"volume":585,"transactions":403,"vwap":586},"2026-07-31",23.95,23.895,0.2,0.84,61175.166,24.018,{"date":588,"open":589,"high":312,"low":589,"close":312,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",23.7,0.0528,0.22,914.9568,30,23.7844,{"date":596,"open":281,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":306,"vwap":602},"2026-07-29",24.13,23.7972,-0.297,-1.23,3285.2479,23.9135,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":286,"vwap":612},"2026-07-28",24.04,24.17,23.8901,24.0942,0.1242,0.52,3830.675251,24.0869,{"date":614,"open":615,"high":616,"low":615,"close":292,"change":617,"percent_change":618,"volume":619,"transactions":354,"vwap":620},"2026-07-27",23.8,23.99,0.458,1.95,5777.0409,23.937,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":343,"vwap":630},"2026-07-24",23.48,23.705,23.3801,23.512,-0.0133,-0.06,4677.2439,23.5896,{"date":632,"open":633,"high":633,"low":623,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",23.69,23.5253,-0.1229,-0.52,7663.6369,55,23.5082,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":549,"volume":645,"transactions":646,"vwap":647},"2026-07-22",23.9,23.6482,-0.3741,10222.2509,60,23.8012,{"date":649,"open":605,"high":605,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":435,"vwap":655},"2026-07-21",24.01,24.0223,-0.0527,-0.22,6575.0409,24.0089,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",24.1427,24.27,24.075,-0.1212,-0.5,485.1329,33,24.174,{"date":667,"open":180,"high":264,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",24.12,24.1962,-0.1802,-0.74,2129.0819,29,24.1794,{"date":676,"open":677,"high":248,"low":207,"close":678,"change":679,"percent_change":636,"volume":680,"transactions":681,"vwap":682},"2026-07-16",24.415,24.3764,-0.1281,4445.01631,37,24.4262,{"date":684,"open":360,"high":360,"low":219,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":325,"vwap":689},"2026-07-15",24.5045,-0.2024,-0.82,5624.0809,24.6396,{"date":691,"open":246,"high":692,"low":246,"close":693,"change":694,"percent_change":610,"volume":695,"transactions":435,"vwap":696},"2026-07-14",24.8199,24.7069,0.1269,2847.0809,24.7509,{"date":698,"open":256,"high":358,"low":699,"close":246,"change":700,"percent_change":701,"volume":702,"transactions":260,"vwap":703},"2026-07-13",24.45,-0.165,-0.67,4416.324774,24.6549,{"date":705,"open":706,"high":706,"low":247,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",24.956,24.745,-0.195,-0.78,2900,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":85,"volume":717,"transactions":9,"vwap":715},"2026-07-09",24.88,25.01,24.94,0.252,6400,{"date":719,"open":720,"high":720,"low":219,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",24.84,24.688,-0.394,-1.57,2700,{"date":726,"open":727,"high":387,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",25.15,25.082001,-0.388,-1.52,4100,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-06",25.36,25.47,25.35,0.23,0.91,10300,{"date":741,"open":742,"high":742,"low":61,"close":743,"change":744,"percent_change":372,"volume":745,"transactions":9,"vwap":743},"2026-07-02",25.42,25.24,-0.03,9000,{"date":747,"open":748,"high":536,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",25.3,25.27,0.345,1.38,4800,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-06-30",24.65,24.925,24.605,0.412,1.68,1100,{"date":762,"open":219,"high":763,"low":274,"close":763,"change":764,"percent_change":85,"volume":765,"transactions":9,"vwap":763},"2026-06-29",24.513,0.247,2200,{"date":767,"open":642,"high":659,"low":642,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",24.266,0.336,1.4,7400,{"date":773,"open":774,"high":199,"low":642,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",24.02,23.93,0.044,0.18,9300,{"date":780,"open":642,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",24.09,23.86,23.886,0.165,0.7,24300,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",23.66,23.949,23.721,-0.129,-0.54,2800,{"date":796,"open":797,"high":182,"low":798,"close":312,"change":372,"percent_change":662,"volume":799,"transactions":9,"vwap":312},"2026-06-22",24.049999,23.83,5600,{"date":801,"open":312,"high":802,"low":312,"close":292,"change":803,"percent_change":804,"volume":760,"transactions":9,"vwap":292},"2026-06-18",24.045,0.209,0.88,{"date":806,"open":659,"high":659,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",23.76,23.761,-0.291,-1.21,6600,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":765,"transactions":9,"vwap":815},"2026-06-16",24.349,24.052,-0.148,-0.61,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",24.322,24.38,24.2,0.289,1.21,3400,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":583,"volume":831,"transactions":9,"vwap":829},"2026-06-12",23.98,23.911,0.048,1600,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":724,"transactions":9,"vwap":835},"2026-06-11",23.47,23.863,23.31,0.533,2.28,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":794,"transactions":9,"vwap":842},"2026-06-10",23.55,23.33,-0.332,-1.4,{"date":846,"open":828,"high":828,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",23.11,23.662,-0.358,-1.49,3600,{"date":853,"open":774,"high":774,"low":854,"close":774,"change":855,"percent_change":856,"volume":710,"transactions":9,"vwap":774},"2026-06-08",23.75,0.27,1.14,{"date":858,"open":822,"high":822,"low":859,"close":854,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":854},"2026-06-05",23.68,-0.73,-2.98,4600,{"date":864,"open":228,"high":246,"low":228,"close":236,"change":583,"percent_change":412,"volume":865,"transactions":9,"vwap":236},"2026-06-04",15700,{"date":867,"open":264,"high":228,"low":616,"close":199,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":199},"2026-06-03",-0.34,-1.38,20700,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-02",24.42,24.62,-0.199,-0.8,7300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-01",24.15,24.89,24.819,0.599,2.47,12800,{"date":887,"open":888,"high":889,"low":266,"close":266,"change":890,"percent_change":41,"volume":891,"transactions":9,"vwap":266},"2026-05-29",24.285,24.29,0.24,4500,{"date":893,"open":615,"high":894,"low":615,"close":828,"change":895,"percent_change":884,"volume":799,"transactions":9,"vwap":828},"2026-05-28",24.07,0.579,{"date":897,"open":841,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",23.63,23.401,-0.119,-0.51,10800,{"date":904,"open":905,"high":906,"low":905,"close":905,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":905},"2026-05-26",23.52,23.56,0.207,0.89,5500,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",23.35,23.3,23.313,0.166,0.72,2500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":785,"volume":909,"transactions":9,"vwap":923},"2026-05-21",22.96,23.194,22.92,23.147,0.162,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":824,"volume":930,"transactions":9,"vwap":928},"2026-05-20",22.689,22.985,0.275,3300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":222,"volume":938,"transactions":9,"vwap":936},"2026-05-19",22.79,22.83,22.69,22.71,-0.055,8200,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-18",22.67,22.85,22.765,0.145,0.64,13500,{"date":948,"open":949,"high":934,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-15",22.59,22.62,-0.28,-1.22,6300,{"date":955,"open":934,"high":956,"low":934,"close":957,"change":958,"percent_change":959,"volume":710,"transactions":9,"vwap":957},"2026-05-14",22.99,22.9,0.218,0.96,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":901,"volume":717,"transactions":9,"vwap":963},"2026-05-13",22.595,22.682,22.43,-0.116,{"date":967,"open":968,"high":969,"low":935,"close":970,"change":971,"percent_change":391,"volume":972,"transactions":9,"vwap":970},"2026-05-12",22.81,22.86,22.798,-0.166,6000,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",23,22.91,22.964,-0.061,-0.26,5200,{"date":982,"open":983,"high":984,"low":956,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",23.1,23.13,23.025,-0.103,-0.45,3900,{"date":990,"open":842,"high":842,"low":991,"close":992,"change":993,"percent_change":653,"volume":953,"transactions":9,"vwap":992},"2026-05-07",23.021999,23.128,-0.052,{"date":995,"open":996,"high":997,"low":922,"close":998,"change":999,"percent_change":55,"volume":930,"transactions":9,"vwap":998},"2026-05-06",22.93,23.2,23.18,0.273,{"date":1001,"open":1002,"high":976,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",22.8,22.907,0.021,0.09,4400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",23.16,22.82,22.886,0.006,0.03,7200,{"date":1016,"open":956,"high":956,"low":1017,"close":1018,"change":1019,"percent_change":148,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",22.84,22.88,0.079,1900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1014,"transactions":9,"vwap":1024},"2026-04-30",22.51,22.801,22.451,0.358,1.6,{"date":1029,"open":1030,"high":936,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-29",22.7,22.32,22.443,-0.322,-1.41,11400,{"date":1037,"open":1002,"high":1002,"low":1038,"close":943,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":943},"2026-04-28",22.6,-0.285,-1.24,7600,{"date":1043,"open":1044,"high":847,"low":1045,"close":1045,"change":1046,"percent_change":653,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",23.09,23.049999,-0.051,1700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":851,"transactions":9,"vwap":1052},"2026-04-24",22.89,23.12,23.101,0.133,0.58,{"date":1056,"open":984,"high":984,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-23",22.68,22.968,-0.37,-1.59,13000,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":19,"volume":765,"transactions":9,"vwap":1066},"2026-04-22",23.49,23.261,23.338,0.001,{"date":1069,"open":898,"high":1070,"low":836,"close":1071,"change":1072,"percent_change":1040,"volume":1073,"transactions":9,"vwap":1071},"2026-04-21",23.968,23.337,-0.293,10200,{"date":1075,"open":1076,"high":859,"low":1076,"close":898,"change":1005,"percent_change":143,"volume":739,"transactions":9,"vwap":898},"2026-04-20",23.46,{"date":1078,"open":1079,"high":789,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",23.51,23.505,23.54,0.574,2.5,2000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":628,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",23.22,23.25,22.966,-0.014,16500,{"date":1093,"open":957,"high":975,"low":1050,"close":1094,"change":1095,"percent_change":1096,"volume":953,"transactions":9,"vwap":1094},"2026-04-15",22.98,0.21,0.92,{"date":1098,"open":1038,"high":1099,"low":1038,"close":1099,"change":1100,"percent_change":1101,"volume":1014,"transactions":9,"vwap":1099},"2026-04-14",22.77,0.383,1.71,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-13",21.95,22.387,0.566,2.59,10600,{"date":1110,"open":1104,"high":1104,"low":1111,"close":1112,"change":875,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-10",21.82,21.821,-0.9,15400,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-09",22.4,21.99,22.02,-0.445,-1.98,14600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":953,"transactions":9,"vwap":1127},"2026-04-08",22.701,22.715,22.465,0.595,2.72,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":817,"volume":930,"transactions":9,"vwap":1133},"2026-04-07",21.79,21.87,21.7,-0.135,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":724,"transactions":9,"vwap":1139},"2026-04-06",21.78,22.0049992,0.105,0.48,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-02",21.21,21.9,0.15,0.69,3500,{"date":1150,"open":1138,"high":1151,"low":1134,"close":1152,"change":295,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",21.92,21.75,0.79,9800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1147,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-31",21.049999,21.61,21.58,3.3,5800,{"date":1163,"open":1164,"high":1165,"low":21,"close":1166,"change":1167,"percent_change":636,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",21.040001,21.135,20.89,-0.11,4000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-27",21.23,21.26,20.99,21,-0.63,-2.91,8000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",22.11,21.63,-0.457,-2.07,20500,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":951,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",22,22.16,22.087,-0.063,1300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-24",22.25,22.26,22.049999,22.15,-0.2,-0.89,9900,{"date":1202,"open":1203,"high":1030,"low":1204,"close":1204,"change":284,"percent_change":1205,"volume":877,"transactions":9,"vwap":1204},"2026-03-23",22.63,22.35,1.27,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":662,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-20",22.31,21.985,22.07,-2.22,6200,{"date":1214,"open":964,"high":1030,"low":1215,"close":1216,"change":432,"percent_change":1217,"volume":794,"transactions":9,"vwap":1216},"2026-03-19",22.425,22.57,-0.35,{"date":1219,"open":942,"high":1050,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":946,"transactions":9,"vwap":1220},"2026-03-18",22.65,-0.128,-0.56,{"date":1224,"open":1225,"high":957,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":938,"transactions":9,"vwap":1226},"2026-03-17",22.75,22.778,0.288,1.28,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":148,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",22.5,22.58,22.44,22.49,1.58,7500,{"date":1238,"open":1023,"high":1239,"low":1240,"close":1241,"change":628,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-13",22.55,22.12,22.14,-0.27,397300,{"date":1245,"open":1220,"high":1220,"low":1246,"close":1246,"change":701,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",22.2,-2.93,3100,{"date":1250,"open":942,"high":1251,"low":1225,"close":1251,"change":1252,"percent_change":671,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",22.87,-0.17,900,{"date":1255,"open":1051,"high":1256,"low":1257,"close":1257,"change":868,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",23.34,23.040001,-1.45,9700,{"date":1261,"open":1002,"high":1262,"low":1263,"close":1264,"change":118,"percent_change":1265,"volume":1212,"transactions":9,"vwap":1264},"2026-03-09",23.45,22.776,23.38,1.08,{"date":1267,"open":1094,"high":1268,"low":1094,"close":984,"change":1252,"percent_change":860,"volume":1269,"transactions":9,"vwap":984},"2026-03-06",23.295,16100,{"date":1271,"open":1262,"high":1262,"low":1272,"close":913,"change":372,"percent_change":901,"volume":1273,"transactions":9,"vwap":913},"2026-03-05",23.07,8400,{"date":1275,"open":913,"high":1276,"low":913,"close":1276,"change":1277,"percent_change":1278,"volume":760,"transactions":9,"vwap":1276},"2026-03-04",23.42,0.124,0.53,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1047,"transactions":9,"vwap":1282},"2026-03-03",22.94,23.296,22.719,-0.264,-1.12,{"date":1287,"open":1288,"high":906,"low":1256,"close":906,"change":591,"percent_change":1289,"volume":794,"transactions":9,"vwap":906},"2026-03-02",23.4,0.94,{"date":1291,"open":1292,"high":1256,"low":1292,"close":1256,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1256},"2026-02-27",23.15,-0.23,-0.98,4200,{"date":1297,"open":1288,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1047,"transactions":9,"vwap":1298},"2026-02-26",23.57,23.375,0.37,1.59,{"date":1303,"open":1292,"high":997,"low":1094,"close":997,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":997},"2026-02-25",0.347,1.52,2600,{"date":1308,"open":950,"high":969,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-24",22.38,22.853,0.327,1.45,800,{"date":1315,"open":1257,"high":1045,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":972,"transactions":9,"vwap":1317},"2026-02-23",22.52,22.526,-0.416,-1.81,{"date":1321,"open":975,"high":1322,"low":996,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-20",23.14,22.942,-0.216,-0.93,8800,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":108,"volume":1332,"transactions":9,"vwap":1330},"2026-02-19",22.97,23.158,-0.002,13700,{"date":1334,"open":1329,"high":1335,"low":1017,"close":1009,"change":423,"percent_change":1336,"volume":862,"transactions":9,"vwap":1009},"2026-02-18",23.27,1.85,{"date":1338,"open":950,"high":968,"low":1316,"close":1339,"change":1340,"percent_change":591,"volume":752,"transactions":9,"vwap":1339},"2026-02-17",22.74,0.05,{"date":1342,"open":964,"high":934,"low":964,"close":935,"change":1005,"percent_change":123,"volume":1343,"transactions":9,"vwap":935},"2026-02-13",600,{"date":1345,"open":975,"high":975,"low":1232,"close":1038,"change":901,"percent_change":1346,"volume":717,"transactions":9,"vwap":1038},"2026-02-12",-2.21,{"date":1348,"open":1262,"high":1262,"low":975,"close":847,"change":1349,"percent_change":1350,"volume":1326,"transactions":9,"vwap":847},"2026-02-11",-0.25,-1.07,{"date":1352,"open":1298,"high":1298,"low":1353,"close":1353,"change":1354,"percent_change":744,"volume":1355,"transactions":9,"vwap":1353},"2026-02-10",23.36,-0.008,400,{"date":1357,"open":997,"high":1288,"low":997,"close":1358,"change":1359,"percent_change":1360,"volume":1248,"transactions":9,"vwap":1358},"2026-02-09",23.368,0.285,1.23,{"date":1362,"open":1225,"high":1363,"low":1225,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-06",23.109,23.083,0.622,2.77,3000,{"date":1369,"open":1002,"high":934,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":938,"transactions":9,"vwap":1371},"2026-02-05",22.45,22.461,-0.512,-2.23,{"date":1375,"open":997,"high":997,"low":1099,"close":1376,"change":1033,"percent_change":869,"volume":1377,"transactions":9,"vwap":1376},"2026-02-04",22.973,2400,{"date":1379,"open":1380,"high":1380,"low":998,"close":1268,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1268},"2026-02-03",23.6,-0.465,-1.96,15300,{"date":1385,"open":1386,"high":1386,"low":807,"close":807,"change":1387,"percent_change":1388,"volume":1161,"transactions":9,"vwap":807},"2026-02-02",23.92,0.019,0.08,{"date":1390,"open":311,"high":311,"low":589,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-30",23.741,-0.308,-1.28,7000,{"date":1396,"open":190,"high":190,"low":320,"close":1397,"change":1398,"percent_change":1399,"volume":771,"transactions":9,"vwap":1397},"2026-01-29",24.049,-0.593,-2.41,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":868,"volume":1405,"transactions":9,"vwap":1403},"2026-01-28",24.75,24.642,-0.084,5300,{"date":1407,"open":1408,"high":881,"low":1409,"close":1409,"change":1410,"percent_change":817,"volume":1411,"transactions":9,"vwap":1409},"2026-01-27",24.82,24.726,-0.151,2100,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1067,"percent_change":19,"volume":1394,"transactions":9,"vwap":1416},"2026-01-26",24.966,24.852,24.877,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1191,"transactions":9,"vwap":1421},"2026-01-23",24.98,24.85,24.876,-0.156,-0.62,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":831,"transactions":9,"vwap":1427},"2026-01-22",25.1,25.032,0.128,0.51,{"date":1431,"open":1432,"high":1432,"low":755,"close":1433,"change":1434,"percent_change":1435,"volume":938,"transactions":9,"vwap":1433},"2026-01-21",24.99,24.904,0.154,0.62,{"date":1437,"open":1438,"high":1438,"low":1402,"close":1402,"change":1439,"percent_change":1440,"volume":724,"transactions":9,"vwap":1402},"2026-01-20",25.08,-0.463,-1.84,{"date":1442,"open":749,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1059,"volume":1447,"transactions":9,"vwap":1445},"2026-01-16",25.355,25.21,25.213,-0.093,3800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":945,"volume":1405,"transactions":9,"vwap":1452},"2026-01-15",25.4,25.46,25.306,0.161,{"date":1455,"open":1456,"high":727,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-14",25.13,25.030001,25.145,-0.075,-0.3,5100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":868,"volume":1468,"transactions":9,"vwap":1465},"2026-01-13",25.2,25.22,25.115,-0.086,1400,{"date":1470,"open":555,"high":1450,"low":1471,"close":1452,"change":1472,"percent_change":591,"volume":1061,"transactions":9,"vwap":1452},"2026-01-12",25.17,0.056,{"date":1474,"open":727,"high":564,"low":1475,"close":564,"change":1476,"percent_change":1477,"volume":1191,"transactions":9,"vwap":564},"2026-01-09",25.133,0.279,1.12,{"date":1479,"open":1480,"high":1426,"low":562,"close":1481,"change":1482,"percent_change":1483,"volume":980,"transactions":9,"vwap":1481},"2026-01-08",25.040001,24.971,0.011,0.04,{"date":1485,"open":1486,"high":1426,"low":1487,"close":1487,"change":1488,"percent_change":868,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",25.049999,24.96,-0.085,9500,{"date":1491,"open":1492,"high":1493,"low":256,"close":1493,"change":1494,"percent_change":1495,"volume":1020,"transactions":9,"vwap":1493},"2026-01-06",24.73,25.045,0.397,1.61,{"date":1497,"open":572,"high":368,"low":572,"close":1498,"change":1499,"percent_change":1500,"volume":930,"transactions":9,"vwap":1498},"2026-01-05",24.648,0.398,1.64,{"date":1502,"open":1503,"high":1504,"low":182,"close":329,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":329},"2026-01-02",24.23,24.3,0.07,0.29,23000,{"date":1509,"open":889,"high":889,"low":606,"close":301,"change":1510,"percent_change":671,"volume":1511,"transactions":9,"vwap":301},"2025-12-31",-0.18,18800,{"date":1513,"open":219,"high":219,"low":1514,"close":1514,"change":951,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-30",24.36,-1.14,11600,{"date":1518,"open":1519,"high":1520,"low":238,"close":1520,"change":1521,"percent_change":1013,"volume":1522,"transactions":9,"vwap":1520},"2025-12-29",24.56,24.64,0.008,468600,{"date":1524,"open":217,"high":256,"low":1525,"close":1526,"change":1527,"percent_change":1252,"volume":1528,"transactions":9,"vwap":1526},"2025-12-26",24.59,24.632,-0.043,8300,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1377,"transactions":9,"vwap":1533},"2025-12-24",24.625,24.69,24.675,0.003,0.01,{"date":1537,"open":1538,"high":1532,"low":349,"close":1539,"change":1540,"percent_change":901,"volume":752,"transactions":9,"vwap":1539},"2025-12-23",24.613,24.672,-0.127,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1301,"volume":1547,"transactions":9,"vwap":1545},"2025-12-22",24.582,24.825,24.799,0.389,4900,{"date":1549,"open":822,"high":1550,"low":822,"close":1551,"change":1552,"percent_change":908,"volume":1553,"transactions":9,"vwap":1551},"2025-12-19",24.46,24.41,0.215,7700,{"date":1555,"open":274,"high":274,"low":597,"close":1556,"change":1557,"percent_change":231,"volume":1558,"transactions":9,"vwap":1556},"2025-12-18",24.195,0.035,32600,{"date":1560,"open":572,"high":1561,"low":1562,"close":1562,"change":1252,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-17",24.49,24.16,-0.7,46200,{"date":1566,"open":274,"high":1567,"low":822,"close":228,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":228},"2025-12-16",24.499,0.026,0.11,49600,{"date":174,"open":1420,"high":562,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},24.304,-0.546,-2.2,118000]