[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCTK":3,"homepage-market-summary":26,"stock-historical-BCTK":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BCTK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baron Technology ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},31.8,31.75,31.9,31.69,31.2383,0.5617,1.8,18402.987392,0,32.62,22.059,34744.34664859701,92.2,201,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},34744,6983613.676368,28.88,"2025-12-15",[177,180,190,201,211,221,231,240,250,260,269,280,290,301,312,323,334,343,353,363,374,385,395,406,415,426,437,446,457,466,476,485,495,505,514,525,536,545,556,567,576,586,595,604,614,623,631,640,650,657,667,676,686,694,704,715,726,736,746,754,763,771,778,786,794,803,811,818,825,832,839,848,855,864,872,880,887,896,903,911,920,928,937,944,952,960,966,974,981,990,997,1004,1012,1018,1026,1034,1042,1049,1057,1064,1072,1079,1088,1097,1105,1113,1122,1130,1138,1145,1153,1160,1168,1175,1183,1190,1198,1205,1213,1221,1230,1237,1246,1255,1264,1273,1282,1291,1298,1305,1312,1320,1328,1336,1343,1350,1357,1364,1371,1377,1384,1393,1401,1407,1414,1420,1428,1436,1445,1453,1461,1467,1474,1483,1491,1498,1505,1513,1519,1525,1534,1541,1549,1557,1566,1574,1582,1591,1600,1607,1614,1623,1630,1639,1645,1651,1659,1665,1672,1681,1687,1694,1702,1709,1716,1723,1729,1736,1743,1750,1756,1764,1771,1778,1785,1792,1799,1805,1812,1820,1829],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},153,31.8139,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",31.12,31.3,31,0.2883,0.93,9171.467642,149,31.1434,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.99,31.08,30.94,30.95,0.015,0.05,28860.218098,233,31.014,{"date":202,"open":203,"high":193,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.88,30.8311,30.935,0.3516,1.15,166557.1654,167,30.8971,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",30.7,30.34,30.5834,-0.4692,-1.51,79052.0411,191,30.6087,{"date":222,"open":223,"high":224,"low":194,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.13,31.23,31.0526,0.0824,0.27,74572.0258,227,31.065,{"date":232,"open":213,"high":184,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",30.59,30.9702,0.0308,0.1,74785.1065,235,30.9563,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",31.19,30.7701,30.9394,-0.4151,-1.32,14779.565101,270,30.9571,{"date":251,"open":193,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",31.4,31.06,31.3545,0.2245,0.72,29594.64782,236,31.2693,{"date":261,"open":262,"high":263,"low":262,"close":223,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",30.5,31.2,0.8458,2.79,34533.977844,248,31.0318,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",30.02,30.31,29.96,30.2842,0.3592,1.2,38944.74009,239,30.1347,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",29.85,29.98,29.925,0.5355,1.82,67567.212448,123,29.9381,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",29.27,29.709,29.2109,29.3895,0.3127,1.08,20418.890936,139,29.4902,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",29.28,29.339,29.0416,29.0768,-0.1921,-0.66,12251.22797,140,29.1329,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",29,29.45,28.99,29.2689,-0.5511,-1.85,23023.487488,115,29.2999,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",29.91,29.92,29.79,29.82,0.3253,1.1,10627.694589,86,29.8628,{"date":335,"open":336,"high":282,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",29.46,29.4947,-0.5753,-1.91,7423.6068,151,29.6464,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",30.275,30.338,30.07,-0.3212,-1.06,34287.8018,169,30.1662,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":209,"vwap":362},"2026-09-08",30.22,30.579,30.08,30.3912,0.323,1.07,29740.721606,30.2947,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",29.9701,30.11,29.8585,30.0682,0.4252,1.43,50537.5808,226,30.0155,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",29.165,29.71,29.15,29.643,0.4376,1.5,6760.869,111,29.4644,{"date":386,"open":387,"high":292,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",29.11,29.09,29.2054,-0.0108,-0.04,25940.405613,194,29.1447,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",29.36,29.5,29.12,29.2162,-0.6319,-2.12,28740.098,214,29.3141,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":-6,"volume":412,"transactions":413,"vwap":414},"2026-08-31",29.73,29.8481,29.6301,-0.0002,19298.080426,142,29.6989,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",30.24,30.365,29.815,29.8483,-0.5875,-1.93,10797.02929,116,30.1201,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",30.41,30.44,30.23,30.4358,0.6158,2.07,13402.606992,110,30.3114,{"date":438,"open":439,"high":440,"low":439,"close":328,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",29.6,29.8999,0.0621,0.21,12212.333862,133,29.7489,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",29.69,29.8,29.607,29.7579,0.3586,1.22,29965.99,114,29.6848,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":339,"volume":463,"transactions":464,"vwap":465},"2026-08-24",29.55,29.24,29.3993,-0.5739,19201.032396,183,29.4207,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",29.83,29.9732,29.735,0.2477,0.83,40465.684116,156,29.8151,{"date":477,"open":377,"high":478,"low":439,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",29.87,29.7255,-0.1693,-0.57,12743.338,161,29.7064,{"date":486,"open":487,"high":262,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",30.49,29.72,29.8948,-0.4717,-1.55,58487.9607,278,29.9492,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",30.82,30.27,30.3665,-0.9918,-3.16,27298.4197,199,30.4522,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":472,"volume":511,"transactions":512,"vwap":513},"2026-08-17",31.32,31.635,31.3583,0.2588,11889.5774,135,31.5072,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",31.31,31.315,30.955,31.0995,-0.1309,-0.42,16446.640518,148,31.0738,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",31.28,31.46,31.2201,31.2304,0.2618,0.85,14983.919391,150,31.3578,{"date":537,"open":184,"high":538,"low":539,"close":540,"change":541,"percent_change":18,"volume":542,"transactions":543,"vwap":544},"2026-08-12",31.1,30.89,30.9686,0.5486,15940.107037,117,31.0296,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",30.53,30.64,30.32,30.42,-0.0703,-0.23,12342.929595,112,30.4271,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",30.56,30.68,30.43,30.4903,-0.1338,-0.44,9759.552228,132,30.5329,{"date":568,"open":357,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",30.6241,30.068,0.9137,3.08,51463.3808,147,30.4714,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",29.35,30.06,29.7104,-0.1109,-0.37,6678.8863,97,29.8134,{"date":587,"open":588,"high":429,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",30.265,29.8213,-0.3438,-1.14,1556588.5473,741,30.1621,{"date":596,"open":398,"high":597,"low":398,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",30.28,30.1651,1.3207,4.58,10220.603312,131,30.0406,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",28.05,28.85,28.8444,0.6279,2.23,9441.427039,124,28.6342,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":574,"vwap":622},"2026-07-31",28.79,28.01,28.2165,0.3243,1.16,9182.536481,28.3005,{"date":624,"open":625,"high":606,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":310,"vwap":630},"2026-07-30",27.38,27.8922,1.4631,5.54,8904.459207,27.8224,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",27.33,26.4291,-0.9274,-3.39,28117.943357,223,26.7235,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":474,"vwap":649},"2026-07-28",27.32,27.4899,26.6,27.3565,-0.5227,-1.87,40401.0209,27.2152,{"date":651,"open":642,"high":652,"low":642,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":413,"vwap":656},"2026-07-27",27.8792,-0.1724,-0.61,7416.1814,27.6471,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",28.6,27.12,28.0516,-0.7578,-2.63,65616.774635,288,27.9834,{"date":668,"open":174,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":474,"vwap":675},"2026-07-23",29.03,28.59,28.8094,-0.525,-1.79,19668.0653,28.8764,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",29.32,29.62,29.3344,-0.3992,-1.34,7671.849791,82,29.4822,{"date":687,"open":688,"high":327,"low":688,"close":689,"change":690,"percent_change":265,"volume":691,"transactions":692,"vwap":693},"2026-07-21",29.519,29.7336,0.8083,10020.9833,87,29.7186,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":119,"volume":701,"transactions":702,"vwap":703},"2026-07-20",29.26,29.38,28.9201,28.9253,0.0722,9128.854576,107,29.1235,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",28.43,29.17,28.0308,28.8531,-0.4053,-1.39,15786.223,176,28.6824,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",29.78,29.8519,29.19,29.2584,-0.9414,-3.12,10825.192937,119,29.4063,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",30.83,29.6626,30.1998,-0.3275,-1.07,9649.463677,146,30.1129,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":424,"vwap":745},"2026-07-14",30.51,30.769,30.39,30.5273,0.5176,1.72,8124.544,30.5784,{"date":747,"open":547,"high":547,"low":283,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",30.0097,-0.9153,-2.96,10397.997568,113,30.2194,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",30.77,31.07,30.69,30.925,-0.228,-0.73,9500,{"date":764,"open":223,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",31.24,30.96,31.153,0.667,2.19,8000,{"date":772,"open":773,"high":774,"low":325,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",30.18,30.486,0.202,0.67,7100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",30.58,29.974,30.284,-0.948,-3.04,11000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",30.76,31.515,31.232,0.683,2.24,5800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",31.38,31.6,30.3,30.549,-0.902,-2.87,13300,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",31.96,31.45,31.451,-1.03,-3.17,26400,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",31.55,32.481,0.981,3.11,35500,{"date":819,"open":558,"high":820,"low":355,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",31.65,31.5,1.257,4.16,21300,{"date":826,"open":827,"high":780,"low":328,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",30.0049992,30.243,-0.366,-1.2,13100,{"date":833,"open":224,"high":224,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",29.95,30.609,0.268,0.88,15100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",30.4,30.688,30.040001,30.341,0.005,0.02,15800,{"date":849,"open":773,"high":850,"low":773,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",30.765,30.336,-1.273,-4.03,13400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",31.77,32.15,31.415,31.609,-0.371,-1.16,15700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":838,"transactions":9,"vwap":869},"2026-06-18",31.76,32.09,31.425,31.98,0.79,2.53,{"date":873,"open":874,"high":875,"low":876,"close":242,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":242},"2026-06-17",31.81,31.91,31.16,-0.241,-0.77,19800,{"date":881,"open":882,"high":21,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",32.31,31.431,-0.65,-2.03,29300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",31.72,32.12,31.56,32.081001,1.521,4.98,112000,{"date":897,"open":213,"high":898,"low":899,"close":558,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":558},"2026-06-12",30.868,29.77,0.565,1.88,20900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":863,"transactions":9,"vwap":908},"2026-06-11",29.2,30.016001,29.040001,29.995,1.014,3.5,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",29.34,29.845,28.9,28.981,-0.748,-2.52,24300,{"date":921,"open":780,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",30.9,28.639,29.729,-0.474,-1.57,34100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",30.25,30.45,30.01,30.203,0.656,2.22,12100,{"date":938,"open":788,"high":194,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",29.415,29.547,-2.118,-6.69,15200,{"date":945,"open":192,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",32.049999,28.35,31.665,-0.35,-1.09,45300,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",32.32,31.575,32.014999,-0.245,-0.76,14300,{"date":961,"open":14,"high":962,"low":963,"close":962,"change":900,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",32.26,31.832,1.78,16900,{"date":967,"open":193,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",31.988,30.435,31.695,0.757,2.45,40100,{"date":975,"open":976,"high":977,"low":559,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",30.8,30.938,0.324,1.06,9000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",30.19,30.75,30.059999,30.614,0.418,1.38,10600,{"date":991,"open":738,"high":738,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",30,30.196,-0.269,-0.88,12500,{"date":998,"open":417,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":863,"transactions":9,"vwap":1001},"2026-05-26",30.522,30.139,30.465,0.705,2.37,{"date":1005,"open":282,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",29.97,29.726,29.76,0.179,0.61,28200,{"date":1013,"open":316,"high":408,"low":316,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",29.581,0.519,1.79,17700,{"date":1019,"open":1020,"high":399,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",28.81,28.618,29.062,0.596,2.09,16100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":69,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",28.42,28.717,28.16,28.466,-0.312,14400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",29.37,28.5,28.778,-0.387,-1.33,39200,{"date":1043,"open":707,"high":1044,"low":1045,"close":376,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":376},"2026-05-15",29.43,28.96,-0.689,-2.31,10800,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",29.39,29.885,29.854,0.532,1.81,23000,{"date":1058,"open":460,"high":315,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",28.78,29.322,0.376,1.3,40200,{"date":1065,"open":1066,"high":905,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",29.13,28.24,28.946,-0.399,-1.36,57100,{"date":1073,"open":314,"high":1074,"low":314,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",29.484,29.345,0.351,1.21,15300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-08",28.74,28.999,28.030001,28.994,0.417,1.46,44400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",28.86,28.97,28.37,28.577,-0.149,-0.52,31200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-05-06",28.41,28.726,28.33,0.736,2.63,13000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-05",28.040001,28.18,27.99,0.197,0.71,19900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",27.8,27.93,27.51,27.793,0.17,0.62,25200,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",27.3,27.73,27.623,0.344,1.26,11100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",26.81,27.28,27.279,0.469,1.75,4900,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1132,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1132},"2026-04-29",26.94,26.605,0.059,0.22,24800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1129,"transactions":9,"vwap":1150},"2026-04-28",26.83,26.95,26.41,26.751,-0.784,-2.85,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":109,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",27.6,27.36,27.535,-0.003,23300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":831,"transactions":9,"vwap":1165},"2026-04-24",27.17,27.63,27.075001,27.538,0.646,2.4,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":925,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",27.22,26.79,26.892,-1.73,11200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-04-22",27.14,27.366,27.059999,0.578,2.16,9900,{"date":1184,"open":1185,"high":1170,"low":1186,"close":1187,"change":1188,"percent_change":1095,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",27.11,26.715,26.788,-0.141,7300,{"date":1191,"open":1192,"high":1140,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",26.805,26.65,26.929,-0.02,-0.07,30000,{"date":1199,"open":1200,"high":1148,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-17",26.82,26.949,0.554,2.1,14900,{"date":1206,"open":1149,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",26.55,26.215,26.395,0.096,0.37,12800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-15",26.01,26.299,25.99,0.455,1.76,28600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",25.69,25.89,25.52,25.844,0.534,2.11,36100,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",24.71,25.31,0.485,1.95,32000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-10",24.84,24.965,24.73,24.825,0.224,0.91,18100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-09",24.74,24.87,24.478,24.601,-0.081,-0.33,9800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",25.040001,25.14,23.99,24.682,0.905,3.81,25300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-07",23.57,23.79,23.28,23.777,0.134,0.57,20100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-06",23.71,23.761,23.53,23.643,-0.052,-0.22,79100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",23.65,23.72,22.84,23.695,0.045,0.19,11700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1284,"change":1296,"percent_change":988,"volume":1297,"transactions":9,"vwap":1284},"2026-04-01",23.68,23.93,23.58,0.321,17200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",22.22,23.329,1.117,5.03,25000,{"date":1306,"open":1307,"high":1307,"low":22,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",23,22.212,-0.539,-2.37,17600,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",23.17,22.685,22.751,-0.593,-2.54,31800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1017,"transactions":9,"vwap":1325},"2026-03-26",23.95,24.01,23.33,23.344,-0.992,-4.08,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":936,"transactions":9,"vwap":1333},"2026-03-25",24.49,24.58,24.27,24.336,0.058,0.24,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":481,"volume":1182,"transactions":9,"vwap":1341},"2026-03-24",24.23,24.39,24.1,24.278,-0.138,{"date":1344,"open":1345,"high":1248,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1121,"transactions":9,"vwap":1347},"2026-03-23",24.34,24.28,24.416,0.568,2.38,{"date":1351,"open":1331,"high":1331,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",23.66,23.848,-0.849,-3.44,13600,{"date":1358,"open":1346,"high":1239,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",24.17,24.697,0.01,0.04,18600,{"date":1365,"open":1239,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-18",25.030001,24.687,-0.063,-0.25,13800,{"date":1372,"open":1373,"high":1239,"low":1373,"close":1374,"change":1375,"percent_change":207,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",24.47,24.75,0.282,11400,{"date":1378,"open":1379,"high":1380,"low":1339,"close":1381,"change":1382,"percent_change":1086,"volume":1383,"transactions":9,"vwap":1381},"2026-03-16",24.46,24.7,24.468,0.353,16800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-13",24.56,24.595,24.063,24.115,-0.18,-0.74,9700,{"date":1394,"open":1232,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",24.83,24.255,24.295,-0.721,-2.88,13900,{"date":1402,"open":1257,"high":1258,"low":1239,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-11",25.016001,0.051,0.2,12400,{"date":1408,"open":1258,"high":1409,"low":1410,"close":1240,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1240},"2026-03-10",25.3,24.94,-0.041,-0.16,16700,{"date":1415,"open":1346,"high":1416,"low":1332,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-09",25.0060005,0.5,2.04,23700,{"date":1421,"open":1330,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",25.01,24.43,24.506,-0.452,-1.81,9600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1078,"transactions":9,"vwap":1433},"2026-03-05",24.79,25.19,24.5,24.958,0.083,0.33,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-04",24.68,24.95,24.075001,24.875,0.405,1.66,17400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1373,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1373},"2026-03-03",24.3,24.59,23.9,-0.556,-2.22,8700,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",24.31,25.035,25.025999,0.391,1.59,20500,{"date":1462,"open":1339,"high":1241,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":863,"transactions":9,"vwap":1464},"2026-02-27",24.38,24.635,-0.225,-0.91,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":217,"volume":1473,"transactions":9,"vwap":1471},"2026-02-26",25.16,24.52,24.86,-0.382,52800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",25.049999,25.37,24.99,25.242,0.577,2.34,115700,{"date":1484,"open":1455,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",24.767,24.09,24.665,0.445,1.84,26000,{"date":1492,"open":1493,"high":1493,"low":1340,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-23",24.77,24.22,-0.585,-2.36,38600,{"date":1499,"open":1330,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1356,"transactions":9,"vwap":1502},"2026-02-20",25.173,24.48,24.805,0.206,0.84,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1400,"transactions":9,"vwap":1510},"2026-02-19",24.32,24.6,24.2,24.599,0.11,0.45,{"date":1514,"open":1494,"high":1374,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1400,"transactions":9,"vwap":1516},"2026-02-18",24.14,24.489,0.303,1.25,{"date":1520,"open":1449,"high":1447,"low":1275,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-17",24.186,0.034,0.14,60500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-13",24.24,24.488,23.951,24.152,-0.012,-0.05,22100,{"date":1535,"open":1439,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1383,"transactions":9,"vwap":1538},"2026-02-12",24.955,24.12,24.164,-0.598,-2.41,{"date":1542,"open":1543,"high":1544,"low":1379,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-11",25.08,25.17,24.762,0.136,0.55,125800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1211,"volume":1556,"transactions":9,"vwap":1554},"2026-02-10",24.72,25.62,24.53,24.626,0.09,19400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-09",24.030001,24.705,23.973,24.536,0.459,1.91,14800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-06",23.35,24.15,24.077,1.027,4.46,37200,{"date":1575,"open":1307,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-05",23.48,22.8,23.049999,-0.356,-1.52,44100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-04",24.045,24.51,23.030001,23.406,-0.823,-3.4,77500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",24.93,25.13,23.8,24.229,-0.705,-2.83,78800,{"date":1601,"open":1430,"high":1602,"low":1374,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-02",25.23,24.934,0.084,0.34,14700,{"date":1608,"open":1609,"high":1610,"low":1493,"close":1611,"change":1612,"percent_change":422,"volume":1613,"transactions":9,"vwap":1611},"2026-01-30",25.361,25.515,24.85,-0.489,36000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-29",25.72,26.24,24.776,25.339,-0.411,-1.6,27500,{"date":1624,"open":1625,"high":1215,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":965,"transactions":9,"vwap":1627},"2026-01-28",25.96,25.674,25.75,0.041,0.16,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-27",25.59,25.79,25.43,25.709,0.414,1.64,24000,{"date":1640,"open":1602,"high":1634,"low":1641,"close":1642,"change":1643,"percent_change":442,"volume":1644,"transactions":9,"vwap":1642},"2026-01-26",25.2,25.295,0.053,57700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1479,"change":1650,"percent_change":442,"volume":879,"transactions":9,"vwap":1479},"2026-01-23",25.25,25.76,25.09,0.054,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":870,"volume":1658,"transactions":9,"vwap":1656},"2026-01-22",25.41,25.44,25.094999,25.188,0.198,37300,{"date":1660,"open":1661,"high":1602,"low":1662,"close":1478,"change":1663,"percent_change":186,"volume":1664,"transactions":9,"vwap":1478},"2026-01-21",25.18,24.64,0.23,39900,{"date":1666,"open":1649,"high":1667,"low":1374,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-20",25.176,24.76,-0.751,-2.94,33000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-16",25.67,25.68,25.42,25.511,0.066,0.26,17100,{"date":1682,"open":1616,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":86,"volume":1686,"transactions":9,"vwap":1684},"2026-01-15",25.81,25.445,0.256,30800,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1096,"transactions":9,"vwap":1691},"2026-01-14",25.57,25.02,25.189,-0.482,-1.88,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1196,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-13",25.74,25.859,25.27,25.671,-0.27,33300,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":1638,"transactions":9,"vwap":1706},"2026-01-12",25.49,25.86,25.741,0.166,0.65,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1679,"percent_change":1715,"volume":1290,"transactions":9,"vwap":1714},"2026-01-09",25.33,25.6,25.265,25.575,1.03,{"date":1717,"open":1683,"high":1683,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-08",25.215,25.315,-0.5,-1.94,18000,{"date":1724,"open":1725,"high":1625,"low":1223,"close":1726,"change":1727,"percent_change":1728,"volume":1025,"transactions":9,"vwap":1726},"2026-01-07",25.8,25.815,0.019,0.07,{"date":1730,"open":1731,"high":1705,"low":1732,"close":1733,"change":1734,"percent_change":297,"volume":1735,"transactions":9,"vwap":1733},"2026-01-06",25.65,25.4,25.796,0.276,40800,{"date":1737,"open":1731,"high":1738,"low":1739,"close":1225,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1225},"2026-01-05",25.71,25.46,0.226,0.89,21500,{"date":1744,"open":1676,"high":1745,"low":1661,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-02",25.613,25.294,0.175,0.7,24500,{"date":1751,"open":1477,"high":1477,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-31",25.119,-0.128,-0.51,15600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1095,"volume":1763,"transactions":9,"vwap":1761},"2025-12-30",25.34,25.429,25.21,25.247,-0.133,49600,{"date":1765,"open":1766,"high":1766,"low":1758,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-29",25.47,25.38,-0.3,-1.17,243400,{"date":1772,"open":1773,"high":1738,"low":1774,"close":1675,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1675},"2025-12-26",25.7,25.595,0.047,0.18,28100,{"date":1779,"open":1632,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1511,"volume":1784,"transactions":9,"vwap":1782},"2025-12-24",25.64,25.488,25.633,0.029,11900,{"date":1786,"open":1653,"high":1552,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-23",25.305,25.604,0.074,0.29,27900,{"date":1793,"open":1634,"high":1725,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-22",25.345,25.53,0.429,1.71,67200,{"date":1800,"open":1668,"high":1760,"low":1668,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-19",25.101,0.541,2.2,32600,{"date":1806,"open":1448,"high":1807,"low":1808,"close":1386,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1386},"2025-12-18",24.749,24.473,0.479,1.99,35700,{"date":1813,"open":1814,"high":1249,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-17",24.55,24.077999,24.080999,-0.587,-2.38,33800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-16",24.57,24.81,24.42,24.668,-0.007,-0.03,53200,{"date":175,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},24.91,25.059999,24.67,24.675,-0.235,-0.94,31100]