[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RONB":3,"homepage-market-summary":26,"stock-historical-RONB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RONB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Baron First Principles ETF","NYSE",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.94,25.01,25.07,24.86,25.28,-0.34,-1.34,124094.502814,26.73,20.78,461830.9533545098,69.9,204,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},461831,94213514.48432,-0.6,"2025-12-15",[177,180,190,201,211,221,232,241,250,260,271,281,291,302,310,319,328,337,344,354,364,374,383,393,402,411,420,429,438,444,451,457,464,472,482,490,497,506,511,520,530,538,547,556,566,577,586,595,604,614,624,635,643,652,661,670,679,689,700,709,716,724,734,739,745,750,757,765,773,780,786,793,800,806,812,816,822,831,839,847,855,863,868,873,877,882,887,896,901,907,914,922,926,930,934,940,947,954,961,967,975,981,987,993,997,1002,1006,1013,1017,1021,1024,1028,1031,1037,1041,1045,1051,1055,1060,1066,1071,1074,1079,1084,1090,1098,1103,1107,1114,1118,1123,1128,1135,1139,1147,1153,1158,1162,1168,1172,1176,1181,1186,1191,1194,1199,1202,1208,1212,1217,1223,1229,1235,1239,1244,1249,1253,1259,1264,1267,1270,1276,1282,1287,1291,1295,1299,1302,1307,1312,1316,1321,1325,1328,1335,1340,1346,1353,1358,1364,1367,1371,1378,1387,1393,1400,1406,1413,1420,1426,1432,1438,1443,1449,1453,1460,1467,1473,1480,1488,1496,1503,1508,1514],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},599,24.9593,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",25.32,25.52,25.22,0.26,1.04,203300.310612,987,25.3892,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",24.06,25.08,23.98,25.02,0.95,3.95,192479.794674,1090,24.7704,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",23.65,24.14,24.07,0.68,2.91,90686.150503,648,24.0113,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",23.39,23.6799,23.36,-0.04,-0.17,108922.819544,637,23.5146,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",23.38,23.57,23.31,23.43,0.05,0.21,79434.009749,376,23.4643,{"date":233,"open":234,"high":235,"low":236,"close":223,"change":237,"percent_change":196,"volume":238,"transactions":239,"vwap":240},"2026-09-29",23.17,23.415,23.14,0.22,238659.67907,1336,23.28,{"date":242,"open":240,"high":243,"low":236,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",23.4156,23.16,-0.31,-1.32,271252.308167,1359,23.2647,{"date":251,"open":215,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",23.56,23.26,23.47,0.03,0.13,78059.04375,492,23.4285,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",23.37,23.48,23.25,23.44,0.01,0.04,162226.743796,1246,23.3757,{"date":272,"open":273,"high":274,"low":275,"close":226,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",23.82,23.85,23.42,-0.46,-1.93,67225.566768,526,23.589,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":256,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",23.94,24.0599,23.795,23.89,0.55,104854.105731,640,23.8767,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",23.78,24.1,23.755,23.76,0.17,0.72,135551.674597,709,23.8347,{"date":303,"open":304,"high":304,"low":265,"close":305,"change":217,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",23.87,23.59,-0.72,136926.500534,705,23.6146,{"date":311,"open":293,"high":312,"low":313,"close":296,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",23.9,23.66,0.29,1.24,99322.199462,642,23.7883,{"date":320,"open":321,"high":293,"low":322,"close":254,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",23.24,23.19,0.37,1.6,128656.57991,836,23.5611,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",23.5,23.1,-0.49,-2.08,60631.091479,527,23.2028,{"date":338,"open":275,"high":312,"low":339,"close":305,"change":340,"percent_change":216,"volume":341,"transactions":342,"vwap":343},"2026-09-14",23.4,-0.01,80038.774738,595,23.6648,{"date":345,"open":346,"high":347,"low":240,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",23.62,23.68,23.6,0.28,1.2,227544.35562,960,23.5269,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",23.2,23.83,23.32,-0.09,-0.38,197647.575667,886,23.5324,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":174,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",23.81,23.86,23.34,23.41,-2.5,86008.958614,1177,23.5186,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":340,"percent_change":216,"volume":380,"transactions":381,"vwap":382},"2026-09-08",24,24.2,23.665,24.01,125529.63401,856,23.943,{"date":384,"open":385,"high":386,"low":379,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",24.215,24.32,24.02,-0.53,-2.16,93744.464121,677,24.1137,{"date":394,"open":304,"high":395,"low":304,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",24.72,24.55,0.85,3.59,219062.063507,1292,24.5121,{"date":403,"open":404,"high":296,"low":405,"close":406,"change":407,"percent_change":42,"volume":408,"transactions":409,"vwap":410},"2026-09-02",23.74,23.58,23.7,-0.05,83686.358809,520,23.6748,{"date":412,"open":194,"high":294,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",23.7209,23.75,-0.45,-1.86,113728.51735,674,23.8432,{"date":421,"open":376,"high":422,"low":423,"close":377,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",24.23,23.92,0.1,0.41,128029.82977,765,24.1349,{"date":430,"open":431,"high":432,"low":433,"close":294,"change":424,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",24.045,24.29,23.8999,0.42,102254.150785,919,24.1232,{"date":439,"open":312,"high":440,"low":312,"close":376,"change":227,"percent_change":228,"volume":441,"transactions":442,"vwap":443},"2026-08-27",24.125,135212.001828,576,23.9573,{"date":445,"open":404,"high":376,"low":446,"close":447,"change":227,"percent_change":228,"volume":448,"transactions":449,"vwap":450},"2026-08-26",23.63,23.95,97156.69104,632,23.8025,{"date":452,"open":367,"high":453,"low":357,"close":312,"change":424,"percent_change":434,"volume":454,"transactions":455,"vwap":456},"2026-08-25",24.03,114406.122958,558,23.9525,{"date":458,"open":348,"high":459,"low":348,"close":460,"change":407,"percent_change":42,"volume":461,"transactions":462,"vwap":463},"2026-08-24",23.99,23.8,104684.774259,694,23.8486,{"date":465,"open":263,"high":312,"low":466,"close":274,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",23.3601,0.39,1.66,96614.09497,634,23.7874,{"date":473,"open":446,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",23.67,23.2575,23.46,-0.44,-1.84,155543.219635,842,23.3848,{"date":483,"open":484,"high":485,"low":414,"close":312,"change":141,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",23.91,24.04,-0.08,176672.006185,1055,23.9003,{"date":491,"open":347,"high":422,"low":347,"close":423,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",-0.13,-0.54,148634.219471,770,24.0093,{"date":498,"open":460,"high":499,"low":414,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",24.355,24.05,0.14,0.59,211755.341347,1270,24.1676,{"date":507,"open":192,"high":440,"low":446,"close":484,"change":359,"percent_change":360,"volume":508,"transactions":509,"vwap":510},"2026-08-14",103543.519723,1009,23.8251,{"date":512,"open":513,"high":514,"low":515,"close":376,"change":516,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",23.88,24.206,23.72,0,149047.497746,990,23.9359,{"date":521,"open":522,"high":523,"low":524,"close":376,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",23.22,24.1621,23.15,0.75,3.23,215594.475666,1564,23.7895,{"date":531,"open":252,"high":532,"low":533,"close":264,"change":276,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",23.64,23.055,-1.94,256466.222357,1306,23.1946,{"date":539,"open":540,"high":541,"low":234,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",23.29,23.71,0.45,1.93,348343.49043,2246,23.4078,{"date":548,"open":549,"high":550,"low":549,"close":253,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",22,23.275,1.55,7.14,247983.350303,1826,22.9409,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",21.19,21.73,21.71,0.3,1.4,196520.566516,1669,21.4291,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",21.65,22.005,21.34,21.41,-0.93,-4.16,303546.892952,2125,21.6017,{"date":578,"open":579,"high":580,"low":568,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",21.67,22.34,0.81,3.76,247773.549116,1478,22.0699,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":287,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",21.03,21.53,20.94,2.62,180134.403663,1161,21.2658,{"date":596,"open":570,"high":570,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",20.9151,20.98,-0.37,-1.73,142645.743776,1057,21.0358,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":62,"volume":611,"transactions":612,"vwap":613},"2026-07-30",21.66,21.78,21.25,21.35,-0.28,180114.989416,1084,21.3829,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":34,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",21.82,22.06,21.48,21.63,-1.01,348919.251228,2317,21.7153,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",21.17,21.97,21.1151,21.85,0.43,2.01,273595.272964,1104,21.7278,{"date":636,"open":637,"high":638,"low":588,"close":639,"change":237,"percent_change":186,"volume":640,"transactions":641,"vwap":642},"2026-07-27",21.21,21.46,21.42,211739.327028,1083,21.2344,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":267,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",21.13,21.2,20.8,0.19,160327.633914,1007,20.9937,{"date":653,"open":654,"high":655,"low":22,"close":656,"change":599,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",21.14,21.2299,21.16,-1.72,258822.79802,1658,21.0176,{"date":662,"open":663,"high":664,"low":665,"close":589,"change":666,"percent_change":667,"volume":668,"transactions":536,"vwap":669},"2026-07-22",22.08,22.12,21.52,-0.64,-2.89,229132.080052,21.8926,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":340,"percent_change":407,"volume":676,"transactions":677,"vwap":678},"2026-07-21",22.19,22.5998,22.02,22.17,334909.22265,945,22.2957,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":245,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",22.52,22.55,22.175,22.18,-1.38,227597.997262,1173,22.3377,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",22.65,22.765,22.35,22.49,-0.52,-2.26,558830.215106,1301,22.5298,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":163,"volume":707,"transactions":170,"vwap":708},"2026-07-16",23.12,23.3599,22.92,23.01,-0.16,226163.111923,23.1046,{"date":710,"open":264,"high":711,"low":712,"close":234,"change":266,"percent_change":267,"volume":713,"transactions":714,"vwap":715},"2026-07-15",23.5201,23.08,177324.625265,1167,23.2278,{"date":717,"open":540,"high":718,"low":524,"close":244,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",23.535,-0.19,-0.81,1225519.492458,985,23.2275,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":146,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",23.52,23.69,23.2304,23.35,-1.48,177182.518942,1206,23.3991,{"date":735,"open":736,"high":736,"low":727,"close":406,"change":97,"percent_change":737,"volume":738,"transactions":9,"vwap":406},"2026-07-10",24.09,-1.25,120600,{"date":740,"open":741,"high":205,"low":742,"close":376,"change":425,"percent_change":743,"volume":744,"transactions":9,"vwap":376},"2026-07-09",23.605,23.53,1.74,120300,{"date":746,"open":459,"high":459,"low":476,"close":305,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":305},"2026-07-08",-0.43,-1.79,672300,{"date":751,"open":752,"high":753,"low":754,"close":387,"change":695,"percent_change":755,"volume":756,"transactions":9,"vwap":387},"2026-07-07",24.47,24.59,23.96,-2.12,195900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":228,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-06",24.455,24.61,24.25,24.54,0.86,642900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":525,"volume":772,"transactions":9,"vwap":770},"2026-07-02",24.08,24.36,23.97,24.33,0.18,142000,{"date":774,"open":775,"high":776,"low":736,"close":777,"change":158,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",24.35,24.49,24.15,-1.02,571900,{"date":781,"open":379,"high":782,"low":783,"close":784,"change":314,"percent_change":350,"volume":785,"transactions":9,"vwap":784},"2026-06-30",24.48,23.926,24.4,303200,{"date":787,"open":446,"high":788,"low":726,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",24.18,24.11,0.65,2.77,501000,{"date":794,"open":705,"high":795,"low":796,"close":476,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":476},"2026-06-26",23.79,22.9,0.38,1.65,376400,{"date":801,"open":802,"high":313,"low":803,"close":712,"change":360,"percent_change":804,"volume":805,"transactions":9,"vwap":712},"2026-06-25",23.55,23.065001,-1.62,408000,{"date":807,"open":808,"high":296,"low":809,"close":476,"change":810,"percent_change":69,"volume":811,"transactions":9,"vwap":476},"2026-06-24",23.13,23.11,0.11,650100,{"date":813,"open":814,"high":367,"low":705,"close":729,"change":486,"percent_change":18,"volume":815,"transactions":9,"vwap":729},"2026-06-23",23.040001,778600,{"date":817,"open":782,"high":818,"low":339,"close":226,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":226},"2026-06-22",24.58,-1.57,-6.28,1016800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",25.19,25.2,24.44,25,-0.23,-0.91,1138500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":77,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-17",26.059999,26.334,25.205,25.23,-3.04,2769400,{"date":840,"open":841,"high":21,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",25.99,25.81,26.02,0.27,1.05,2223500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":845,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-15",25.17,25.761,25.059999,25.75,4.25,2686800,{"date":856,"open":857,"high":858,"low":859,"close":857,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":857},"2026-06-12",24.7,25.13,24.12,0.8,3.35,7854700,{"date":864,"open":274,"high":865,"low":742,"close":312,"change":228,"percent_change":866,"volume":867,"transactions":9,"vwap":312},"2026-06-11",23.93,0.89,991100,{"date":869,"open":414,"high":447,"low":727,"close":727,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":727},"2026-06-10",-0.26,-1.09,2900600,{"date":874,"open":769,"high":875,"low":405,"close":447,"change":266,"percent_change":267,"volume":876,"transactions":9,"vwap":447},"2026-06-09",24.21,574100,{"date":878,"open":879,"high":789,"low":880,"close":283,"change":267,"percent_change":297,"volume":881,"transactions":9,"vwap":283},"2026-06-08",24.059999,23.891,594200,{"date":883,"open":884,"high":885,"low":795,"close":312,"change":112,"percent_change":246,"volume":886,"transactions":9,"vwap":312},"2026-06-05",24.26,24.38,701200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",24.3,24.5,24.16,24.22,0.15,0.62,1205000,{"date":897,"open":889,"high":889,"low":379,"close":205,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":205},"2026-06-03",-0.27,-1.11,669200,{"date":902,"open":903,"high":857,"low":884,"close":904,"change":905,"percent_change":804,"volume":906,"transactions":9,"vwap":904},"2026-06-02",24.65,24.34,-0.4,3016000,{"date":908,"open":770,"high":909,"low":770,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",24.765,24.74,0.35,1.44,1302200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":501,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-29",24.27,24.51,24.19,24.39,0.58,777100,{"date":923,"open":513,"high":889,"low":513,"close":761,"change":467,"percent_change":924,"volume":925,"transactions":9,"vwap":761},"2026-05-28",1.63,1069500,{"date":927,"open":928,"high":879,"low":367,"close":367,"change":516,"percent_change":516,"volume":929,"transactions":9,"vwap":367},"2026-05-27",23.975,871600,{"date":931,"open":357,"high":932,"low":515,"close":367,"change":501,"percent_change":502,"volume":933,"transactions":9,"vwap":367},"2026-05-26",23.915,1191500,{"date":935,"open":515,"high":936,"low":203,"close":515,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":515},"2026-05-22",23.84,0.23,0.98,1151700,{"date":941,"open":729,"high":942,"low":943,"close":944,"change":945,"percent_change":107,"volume":946,"transactions":9,"vwap":944},"2026-05-21",23.568,23.044001,23.49,0.24,2087400,{"date":948,"open":949,"high":264,"low":950,"close":264,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":264},"2026-05-20",22.96,22.63,0.36,1.57,612900,{"date":955,"open":702,"high":321,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-19",22.87,22.89,-0.2,-0.87,521600,{"date":962,"open":963,"high":264,"low":963,"close":964,"change":561,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-18",22.78,23.09,1.32,2893100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":870,"volume":974,"transactions":9,"vwap":972},"2026-05-15",22.84,22.93,22.76,22.79,-0.06,657800,{"date":976,"open":977,"high":978,"low":971,"close":979,"change":516,"percent_change":516,"volume":980,"transactions":9,"vwap":979},"2026-05-14",22.905,23.049999,22.85,477600,{"date":982,"open":983,"high":978,"low":984,"close":979,"change":217,"percent_change":985,"volume":986,"transactions":9,"vwap":979},"2026-05-13",22.985,22.692,-0.74,434100,{"date":988,"open":356,"high":540,"low":949,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-12",23.02,-0.18,-0.78,773800,{"date":994,"open":264,"high":540,"low":989,"close":356,"change":492,"percent_change":995,"volume":996,"transactions":9,"vwap":356},"2026-05-11",-0.56,602800,{"date":998,"open":254,"high":254,"low":331,"close":999,"change":1000,"percent_change":174,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",23.33,-0.14,1259300,{"date":1003,"open":522,"high":944,"low":522,"close":254,"change":69,"percent_change":1004,"volume":1005,"transactions":9,"vwap":254},"2026-05-07",2.04,372400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":340,"percent_change":216,"volume":1012,"transactions":9,"vwap":1011},"2026-05-06",23.045,23.18,22.97,23,432000,{"date":1014,"open":814,"high":712,"low":1015,"close":705,"change":973,"percent_change":870,"volume":1016,"transactions":9,"vwap":705},"2026-05-05",22.86,263000,{"date":1018,"open":240,"high":999,"low":970,"close":1019,"change":990,"percent_change":91,"volume":1020,"transactions":9,"vwap":1019},"2026-05-04",23.07,1018300,{"date":1022,"open":223,"high":330,"low":321,"close":264,"change":227,"percent_change":237,"volume":1023,"transactions":9,"vwap":264},"2026-05-01",211600,{"date":1025,"open":964,"high":321,"low":1026,"close":356,"change":407,"percent_change":34,"volume":1027,"transactions":9,"vwap":356},"2026-04-30",22.875,361600,{"date":1029,"open":264,"high":223,"low":1019,"close":264,"change":973,"percent_change":870,"volume":1030,"transactions":9,"vwap":264},"2026-04-29",157200,{"date":1032,"open":540,"high":1033,"low":1034,"close":225,"change":1035,"percent_change":747,"volume":1036,"transactions":9,"vwap":225},"2026-04-28",23.45,23.21,-0.1,146600,{"date":1038,"open":223,"high":476,"low":1039,"close":369,"change":407,"percent_change":42,"volume":1040,"transactions":9,"vwap":369},"2026-04-27",23.248,187000,{"date":1042,"open":1033,"high":476,"low":1043,"close":476,"change":516,"percent_change":516,"volume":1044,"transactions":9,"vwap":476},"2026-04-24",23.283,199100,{"date":1046,"open":283,"high":283,"low":1047,"close":476,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":476},"2026-04-23",23.147,-0.57,-2.37,649400,{"date":1052,"open":892,"high":775,"low":769,"close":1053,"change":359,"percent_change":599,"volume":1054,"transactions":9,"vwap":1053},"2026-04-22",24.030001,550500,{"date":1056,"open":770,"high":1057,"low":205,"close":859,"change":117,"percent_change":1058,"volume":1059,"transactions":9,"vwap":859},"2026-04-21",24.53,-0.5,400600,{"date":1061,"open":788,"high":884,"low":194,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-20",24.24,0.08,0.33,454200,{"date":1067,"open":1068,"high":386,"low":376,"close":891,"change":323,"percent_change":1069,"volume":1070,"transactions":9,"vwap":891},"2026-04-17",24.014999,1.56,690000,{"date":1072,"open":283,"high":379,"low":727,"close":795,"change":407,"percent_change":42,"volume":1073,"transactions":9,"vwap":795},"2026-04-16",351900,{"date":1075,"open":540,"high":1076,"low":321,"close":936,"change":206,"percent_change":1077,"volume":1078,"transactions":9,"vwap":936},"2026-04-15",23.905,2.94,330900,{"date":1080,"open":524,"high":1081,"low":702,"close":244,"change":771,"percent_change":1082,"volume":1083,"transactions":9,"vwap":244},"2026-04-14",23.3,0.78,401800,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":502,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-13",22.38,22.98,2.64,181800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-10",22.81,22.3,22.39,-0.29,-1.28,177900,{"date":1099,"open":1100,"high":1015,"low":694,"close":1101,"change":217,"percent_change":985,"volume":1102,"transactions":9,"vwap":1101},"2026-04-09",22.835,22.68,146800,{"date":1104,"open":356,"high":1081,"low":971,"close":979,"change":314,"percent_change":1105,"volume":1106,"transactions":9,"vwap":979},"2026-04-08",1.29,294200,{"date":1108,"open":1109,"high":963,"low":1110,"close":1111,"change":153,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-07",22.71,22.405,22.56,-1.05,202600,{"date":1115,"open":1010,"high":1010,"low":691,"close":1116,"change":516,"percent_change":516,"volume":1117,"transactions":9,"vwap":1116},"2026-04-06",22.8,231100,{"date":1119,"open":1111,"high":1120,"low":1121,"close":1116,"change":973,"percent_change":870,"volume":1122,"transactions":9,"vwap":1116},"2026-04-02",22.99,22.47,477400,{"date":1124,"open":1125,"high":705,"low":1126,"close":1015,"change":340,"percent_change":216,"volume":1127,"transactions":9,"vwap":1015},"2026-04-01",22.91,22.584,293200,{"date":1129,"open":1130,"high":796,"low":1131,"close":956,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":956},"2026-03-31",22.5,22.36,0.63,2.83,168000,{"date":1136,"open":1131,"high":694,"low":664,"close":1137,"change":255,"percent_change":501,"volume":1138,"transactions":9,"vwap":1137},"2026-03-30",22.24,264100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":747,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-27",22.57,22.6,22.09,22.21,-1.9,229100,{"date":1148,"open":1149,"high":712,"low":1150,"close":1151,"change":153,"percent_change":1112,"volume":1152,"transactions":9,"vwap":1151},"2026-03-26",22.82,22.632,22.64,244700,{"date":1154,"open":240,"high":999,"low":1155,"close":1156,"change":117,"percent_change":695,"volume":1157,"transactions":9,"vwap":1156},"2026-03-25",22.73,22.88,834100,{"date":1159,"open":978,"high":264,"low":1156,"close":1011,"change":610,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1011},"2026-03-24",-1.2,169000,{"date":1163,"open":339,"high":1164,"low":1165,"close":240,"change":323,"percent_change":1166,"volume":1167,"transactions":9,"vwap":240},"2026-03-23",23.545,23.23,1.62,171100,{"date":1169,"open":225,"high":225,"low":1092,"close":1125,"change":360,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1125},"2026-03-20",-1.63,172900,{"date":1173,"open":223,"high":330,"low":809,"close":540,"change":610,"percent_change":1174,"volume":1175,"transactions":9,"vwap":540},"2026-03-19",-1.19,186400,{"date":1177,"open":936,"high":1178,"low":1179,"close":224,"change":112,"percent_change":19,"volume":1180,"transactions":9,"vwap":224},"2026-03-18",23.875,23.555,113400,{"date":1182,"open":274,"high":1183,"low":460,"close":286,"change":844,"percent_change":1184,"volume":1185,"transactions":9,"vwap":286},"2026-03-17",24.13,1.14,195800,{"date":1187,"open":296,"high":1188,"low":346,"close":346,"change":237,"percent_change":1189,"volume":1190,"transactions":9,"vwap":346},"2026-03-16",23.825,0.94,112600,{"date":1192,"open":330,"high":406,"low":223,"close":339,"change":141,"percent_change":359,"volume":1193,"transactions":9,"vwap":339},"2026-03-13",132700,{"date":1195,"open":1196,"high":447,"low":339,"close":275,"change":388,"percent_change":1197,"volume":1198,"transactions":9,"vwap":275},"2026-03-12",23.855,-2.21,151300,{"date":1200,"open":484,"high":788,"low":406,"close":447,"change":340,"percent_change":216,"volume":1201,"transactions":9,"vwap":447},"2026-03-11",119700,{"date":1203,"open":1204,"high":775,"low":1205,"close":754,"change":18,"percent_change":1206,"volume":1207,"transactions":9,"vwap":754},"2026-03-10",24.31,23.814,-1.4,143500,{"date":1209,"open":884,"high":1210,"low":515,"close":889,"change":117,"percent_change":332,"volume":1211,"transactions":9,"vwap":889},"2026-03-09",24.41,226300,{"date":1213,"open":396,"high":396,"low":789,"close":1214,"change":610,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-06",24.42,-1.13,146100,{"date":1218,"open":1219,"high":1220,"low":782,"close":857,"change":255,"percent_change":1221,"volume":1222,"transactions":9,"vwap":857},"2026-03-05",24.615,24.797,0.12,203000,{"date":1224,"open":776,"high":1225,"low":1226,"close":1227,"change":228,"percent_change":763,"volume":1228,"transactions":9,"vwap":1227},"2026-03-04",24.746,24.45,24.67,235500,{"date":1230,"open":294,"high":917,"low":1231,"close":1232,"change":1233,"percent_change":1063,"volume":1234,"transactions":9,"vwap":1232},"2026-03-03",23.821,24.46,0.02,210600,{"date":1236,"open":387,"high":752,"low":447,"close":826,"change":1221,"percent_change":1237,"volume":1238,"transactions":9,"vwap":826},"2026-03-02",0.49,248400,{"date":1240,"open":1241,"high":762,"low":1242,"close":386,"change":973,"percent_change":158,"volume":1243,"transactions":9,"vwap":386},"2026-02-27",24.255,24.082001,3726200,{"date":1245,"open":204,"high":885,"low":1246,"close":885,"change":630,"percent_change":1247,"volume":1248,"transactions":9,"vwap":885},"2026-02-26",24.049999,1.8,214800,{"date":1250,"open":795,"high":447,"low":414,"close":447,"change":228,"percent_change":1251,"volume":1252,"transactions":9,"vwap":447},"2026-02-25",0.88,163100,{"date":1254,"open":265,"high":1255,"low":1256,"close":404,"change":911,"percent_change":1257,"volume":1258,"transactions":9,"vwap":404},"2026-02-24",23.851,23.393,1.5,114500,{"date":1260,"open":459,"high":459,"low":225,"close":213,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":213},"2026-02-23",-0.63,-2.62,462700,{"date":1265,"open":879,"high":918,"low":513,"close":387,"change":68,"percent_change":314,"volume":1266,"transactions":9,"vwap":387},"2026-02-20",174400,{"date":1268,"open":769,"high":376,"low":936,"close":447,"change":1233,"percent_change":1063,"volume":1269,"transactions":9,"vwap":447},"2026-02-19",224900,{"date":1271,"open":1272,"high":387,"low":1273,"close":865,"change":542,"percent_change":1274,"volume":1275,"transactions":9,"vwap":865},"2026-02-18",23.61,23.594,1.92,369700,{"date":1277,"open":1278,"high":313,"low":1034,"close":263,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":263},"2026-02-17",23.595,-0.11,-0.47,136900,{"date":1283,"open":1272,"high":1284,"low":369,"close":305,"change":1285,"percent_change":797,"volume":1286,"transactions":9,"vwap":305},"2026-02-13",23.712,0.09,150700,{"date":1288,"open":379,"high":379,"low":223,"close":330,"change":1289,"percent_change":685,"volume":1290,"transactions":9,"vwap":330},"2026-02-12",-0.33,196800,{"date":1292,"open":377,"high":761,"low":203,"close":357,"change":990,"percent_change":1293,"volume":1294,"transactions":9,"vwap":357},"2026-02-11",-0.75,239000,{"date":1296,"open":205,"high":875,"low":1297,"close":379,"change":648,"percent_change":860,"volume":1298,"transactions":9,"vwap":379},"2026-02-10",23.953,232400,{"date":1300,"open":460,"high":312,"low":347,"close":273,"change":227,"percent_change":228,"volume":1301,"transactions":9,"vwap":273},"2026-02-09",265300,{"date":1303,"open":515,"high":366,"low":1272,"close":1304,"change":844,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-06",23.77,1.15,578300,{"date":1308,"open":312,"high":1309,"low":265,"close":330,"change":905,"percent_change":1310,"volume":1311,"transactions":9,"vwap":330},"2026-02-05",23.923,-1.67,270200,{"date":1313,"open":387,"high":1053,"low":1314,"close":312,"change":486,"percent_change":1289,"volume":1315,"transactions":9,"vwap":312},"2026-02-04",23.708,310800,{"date":1317,"open":385,"high":775,"low":1318,"close":194,"change":1319,"percent_change":1095,"volume":1320,"transactions":9,"vwap":194},"2026-02-03",23.73,-0.07,1224100,{"date":1322,"open":736,"high":918,"low":1323,"close":1246,"change":1000,"percent_change":122,"volume":1324,"transactions":9,"vwap":1246},"2026-02-02",23.936,319800,{"date":1326,"open":770,"high":885,"low":789,"close":918,"change":516,"percent_change":516,"volume":1327,"transactions":9,"vwap":918},"2026-01-30",328000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":918,"change":245,"percent_change":1333,"volume":1334,"transactions":9,"vwap":918},"2026-01-29",24.57,24.66,24.073999,-1.27,414700,{"date":1336,"open":396,"high":1337,"low":919,"close":890,"change":227,"percent_change":1338,"volume":1339,"transactions":9,"vwap":890},"2026-01-28",24.64,0.2,395300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1226,"change":97,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1226},"2026-01-27",24.82,24.444,-1.21,567000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":486,"percent_change":112,"volume":1352,"transactions":9,"vwap":1351},"2026-01-26",24.85,24.903,24.68,24.75,820100,{"date":1354,"open":1355,"high":1355,"low":857,"close":1356,"change":340,"percent_change":216,"volume":1357,"transactions":9,"vwap":1356},"2026-01-23",24.9,24.83,674000,{"date":1359,"open":1348,"high":1360,"low":1351,"close":1361,"change":771,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-22",24.88,24.84,0.73,84600,{"date":1365,"open":762,"high":395,"low":782,"close":1331,"change":937,"percent_change":1189,"volume":1366,"transactions":9,"vwap":1331},"2026-01-21",17100,{"date":1368,"open":857,"high":857,"low":784,"close":1369,"change":102,"percent_change":277,"volume":1370,"transactions":9,"vwap":1369},"2026-01-20",24.43,28800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":706,"volume":1377,"transactions":9,"vwap":1375},"2026-01-16",24.99,24.865,24.91,-0.041,11800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-15",25.11,25.12,24.925,24.951,0.041,0.16,53400,{"date":1388,"open":15,"high":15,"low":1389,"close":1375,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1375},"2026-01-14",24.78,-0.163,-0.65,626700,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":245,"volume":1399,"transactions":9,"vwap":1397},"2026-01-13",25.26,24.96,25.073,-0.077,21700,{"date":1401,"open":193,"high":1402,"low":195,"close":1403,"change":1404,"percent_change":217,"volume":1405,"transactions":9,"vwap":1403},"2026-01-12",25.21,25.15,-0.042,35600,{"date":1407,"open":1408,"high":1409,"low":1403,"close":1410,"change":1411,"percent_change":407,"volume":1412,"transactions":9,"vwap":1410},"2026-01-09",25.25,25.29,25.192,-0.012,30200,{"date":1414,"open":1415,"high":1408,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-08",25.046,25.204,0.134,0.53,17500,{"date":1421,"open":1422,"high":1422,"low":1423,"close":15,"change":1424,"percent_change":77,"volume":1425,"transactions":9,"vwap":15},"2026-01-07",25.246,25.049999,-0.199,38800,{"date":1427,"open":1423,"high":182,"low":14,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-06",25.269,0.129,0.51,38500,{"date":1433,"open":1348,"high":1434,"low":1351,"close":1435,"change":1436,"percent_change":1166,"volume":1437,"transactions":9,"vwap":1435},"2026-01-05",25.366,25.14,0.4,44800,{"date":1439,"open":1403,"high":1403,"low":1331,"close":910,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":910},"2026-01-02",-0.269,-1.08,52900,{"date":1444,"open":824,"high":1445,"low":827,"close":1446,"change":1447,"percent_change":306,"volume":1448,"transactions":9,"vwap":1446},"2025-12-31",25.196,25.0090008,-0.181,287900,{"date":1450,"open":1408,"high":1451,"low":849,"close":824,"change":706,"percent_change":1261,"volume":1452,"transactions":9,"vwap":824},"2025-12-30",25.287,32100,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1035,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-29",25.42,25.27,25.35,-0.39,57300,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":340,"volume":1466,"transactions":9,"vwap":1464},"2025-12-26",25.53,25.37,25.45,-0.003,23000,{"date":1468,"open":1469,"high":1469,"low":1463,"close":1470,"change":1471,"percent_change":1279,"volume":1472,"transactions":9,"vwap":1470},"2025-12-24",25.55,25.453,-0.027,5600,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":610,"volume":1479,"transactions":9,"vwap":1477},"2025-12-23",25.65,25.4,25.48,-0.072,45300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1437,"transactions":9,"vwap":1485},"2025-12-22",25.54,25.68,25.46,25.552,0.201,0.79,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-19",25.124,25.41,25.351,0.266,1.06,83200,{"date":1497,"open":1498,"high":1498,"low":14,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-18",25.34,25.084999,0.015,0.06,195400,{"date":1504,"open":1395,"high":1505,"low":1423,"close":15,"change":1506,"percent_change":153,"volume":1507,"transactions":9,"vwap":15},"2025-12-17",25.424,-0.061,3127000,{"date":1509,"open":1510,"high":1511,"low":1355,"close":1512,"change":1384,"percent_change":1385,"volume":1513,"transactions":9,"vwap":1512},"2025-12-16",25.030001,25.16,25.131,111800,{"date":175,"open":825,"high":182,"low":1515,"close":1516,"change":1279,"percent_change":477,"volume":1517,"transactions":9,"vwap":1516},25.016001,25.09,192300]