[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RONB":3,"homepage-market-summary":26,"stock-historical-RONB":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RONB","2026-10-06",{"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},25.28,25.32,25.52,25.22,25.02,0.26,1.04,203121.179134,26.73,20.78,463493.7972907783,75.6,203,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},463494,94089240.850028,0.76,"2025-12-15",[178,181,191,201,210,221,229,238,248,258,268,277,288,295,304,313,322,329,338,348,359,368,378,387,397,406,415,424,430,437,443,450,458,468,477,484,492,497,506,516,524,532,541,551,562,571,580,589,600,611,622,630,639,648,657,666,676,687,697,704,712,723,729,735,740,747,755,763,771,777,784,791,797,803,808,814,823,832,840,848,856,861,866,870,875,881,890,895,901,908,915,919,923,927,933,940,947,954,960,968,974,980,986,990,995,999,1006,1010,1015,1018,1022,1025,1031,1035,1039,1045,1049,1055,1061,1066,1069,1074,1079,1085,1093,1098,1102,1110,1114,1119,1124,1131,1135,1143,1149,1154,1158,1164,1168,1172,1178,1183,1188,1191,1196,1199,1205,1209,1214,1220,1226,1232,1235,1240,1245,1249,1255,1260,1264,1267,1273,1279,1284,1288,1292,1296,1299,1304,1309,1313,1318,1323,1326,1333,1338,1344,1351,1356,1362,1365,1370,1377,1386,1393,1400,1406,1413,1419,1425,1431,1437,1442,1448,1452,1459,1466,1472,1479,1487,1494,1501,1506,1512],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},968,25.3894,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",24.06,25.08,23.98,0.95,3.95,192479.794674,1090,24.7704,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",23.65,24.14,24.07,0.68,2.91,90686.150503,648,24.0113,{"date":202,"open":203,"high":204,"low":205,"close":203,"change":206,"percent_change":108,"volume":207,"transactions":208,"vwap":209},"2026-10-01",23.39,23.6799,23.36,-0.04,108922.819544,637,23.5146,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",23.38,23.57,23.31,23.43,0.05,0.21,79434.009749,376,23.4643,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":85,"percent_change":186,"volume":226,"transactions":227,"vwap":228},"2026-09-29",23.17,23.415,23.14,238659.67907,1336,23.28,{"date":230,"open":228,"high":231,"low":225,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",23.4156,23.16,-0.31,-1.32,271252.308167,1359,23.2647,{"date":239,"open":205,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",23.56,23.26,23.47,0.03,0.13,78059.04375,492,23.4285,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":148,"volume":255,"transactions":256,"vwap":257},"2026-09-24",23.37,23.48,23.25,23.44,0.01,162226.743796,1246,23.3757,{"date":259,"open":260,"high":261,"low":262,"close":215,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",23.82,23.85,23.42,-0.46,-1.93,67225.566768,526,23.589,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":244,"percent_change":155,"volume":274,"transactions":275,"vwap":276},"2026-09-22",23.94,24.0599,23.795,23.89,104854.105731,640,23.8767,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",23.78,24.1,23.755,23.76,0.17,0.72,135551.674597,709,23.8347,{"date":289,"open":290,"high":290,"low":253,"close":291,"change":108,"percent_change":62,"volume":292,"transactions":293,"vwap":294},"2026-09-18",23.87,23.59,136926.500534,705,23.6146,{"date":296,"open":279,"high":297,"low":298,"close":282,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",23.9,23.66,0.29,1.24,99322.199462,642,23.7883,{"date":305,"open":306,"high":279,"low":307,"close":242,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",23.24,23.19,0.37,1.6,128656.57991,836,23.5611,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",23.5,23.1,-0.49,-2.08,60631.091479,527,23.2028,{"date":323,"open":262,"high":297,"low":324,"close":291,"change":325,"percent_change":206,"volume":326,"transactions":327,"vwap":328},"2026-09-14",23.4,-0.01,80038.774738,595,23.6648,{"date":330,"open":331,"high":332,"low":228,"close":333,"change":334,"percent_change":113,"volume":335,"transactions":336,"vwap":337},"2026-09-11",23.62,23.68,23.6,0.28,227544.35562,960,23.5269,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",23.2,23.83,23.32,-0.09,-0.38,197647.575667,886,23.5324,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",23.81,23.86,23.34,23.41,-0.6,-2.5,86008.958614,1177,23.5186,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":325,"percent_change":206,"volume":365,"transactions":366,"vwap":367},"2026-09-08",24,24.2,23.665,24.01,125529.63401,856,23.943,{"date":369,"open":370,"high":371,"low":364,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",24.215,24.32,24.02,-0.53,-2.16,93744.464121,677,24.1137,{"date":379,"open":290,"high":380,"low":290,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.72,24.55,0.85,3.59,219062.063507,1292,24.5121,{"date":388,"open":389,"high":282,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",23.74,23.58,23.7,-0.05,-0.21,83686.358809,520,23.6748,{"date":398,"open":185,"high":280,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",23.7209,23.75,-0.45,-1.86,113728.51735,674,23.8432,{"date":407,"open":361,"high":408,"low":409,"close":362,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",24.23,23.92,0.1,0.41,128029.82977,765,24.1349,{"date":416,"open":417,"high":418,"low":419,"close":280,"change":410,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",24.045,24.29,23.8999,0.42,102254.150785,919,24.1232,{"date":425,"open":297,"high":426,"low":297,"close":361,"change":216,"percent_change":217,"volume":427,"transactions":428,"vwap":429},"2026-08-27",24.125,135212.001828,576,23.9573,{"date":431,"open":389,"high":361,"low":432,"close":433,"change":216,"percent_change":217,"volume":434,"transactions":435,"vwap":436},"2026-08-26",23.63,23.95,97156.69104,632,23.8025,{"date":438,"open":351,"high":439,"low":341,"close":297,"change":410,"percent_change":420,"volume":440,"transactions":441,"vwap":442},"2026-08-25",24.03,114406.122958,558,23.9525,{"date":444,"open":333,"high":445,"low":333,"close":446,"change":392,"percent_change":393,"volume":447,"transactions":448,"vwap":449},"2026-08-24",23.99,23.8,104684.774259,694,23.8486,{"date":451,"open":251,"high":297,"low":452,"close":261,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",23.3601,0.39,1.66,96614.09497,634,23.7874,{"date":459,"open":432,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",23.67,23.2575,23.46,-0.44,-1.84,155543.219635,842,23.3848,{"date":469,"open":470,"high":471,"low":400,"close":297,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",23.91,24.04,-0.02,-0.08,176672.006185,1055,23.9003,{"date":478,"open":332,"high":408,"low":332,"close":409,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",-0.13,-0.54,148634.219471,770,24.0093,{"date":485,"open":446,"high":486,"low":400,"close":487,"change":78,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",24.355,24.05,0.59,211755.341347,1270,24.1676,{"date":493,"open":183,"high":426,"low":432,"close":470,"change":343,"percent_change":344,"volume":494,"transactions":495,"vwap":496},"2026-08-14",103543.519723,1009,23.8251,{"date":498,"open":499,"high":500,"low":501,"close":361,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",23.88,24.206,23.72,0,149047.497746,990,23.9359,{"date":507,"open":508,"high":509,"low":510,"close":361,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",23.22,24.1621,23.15,0.75,3.23,215594.475666,1564,23.7895,{"date":517,"open":240,"high":518,"low":519,"close":252,"change":263,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",23.64,23.055,-1.94,256466.222357,1306,23.1946,{"date":525,"open":526,"high":527,"low":223,"close":527,"change":55,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",23.29,23.71,1.93,348343.49043,2246,23.4078,{"date":533,"open":534,"high":535,"low":534,"close":241,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",22,23.275,1.55,7.14,247983.350303,1826,22.9409,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",21.19,21.73,21.71,0.3,1.4,196520.566516,1669,21.4291,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",21.65,22.005,21.34,21.41,-0.93,-4.16,303546.892952,2125,21.6017,{"date":563,"open":564,"high":565,"low":553,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",21.67,22.34,0.81,3.76,247773.549116,1478,22.0699,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":155,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",21.03,21.53,20.94,2.62,180134.403663,1161,21.2658,{"date":581,"open":555,"high":555,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",20.9151,20.98,-0.37,-1.73,142645.743776,1057,21.0358,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",21.66,21.78,21.25,21.35,-0.28,-1.29,180114.989416,1084,21.3829,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",21.82,22.06,21.48,21.63,-0.22,-1.01,348919.251228,2317,21.7153,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",21.17,21.97,21.1151,21.85,0.43,2.01,273595.272964,1104,21.7278,{"date":623,"open":624,"high":625,"low":573,"close":626,"change":85,"percent_change":19,"volume":627,"transactions":628,"vwap":629},"2026-07-27",21.21,21.46,21.42,211739.327028,1083,21.2344,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":148,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",21.13,21.2,20.8,0.19,160327.633914,1007,20.9937,{"date":640,"open":641,"high":642,"low":22,"close":643,"change":584,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",21.14,21.2299,21.16,-1.72,258822.79802,1658,21.0176,{"date":649,"open":650,"high":651,"low":652,"close":574,"change":653,"percent_change":654,"volume":655,"transactions":522,"vwap":656},"2026-07-22",22.08,22.12,21.52,-0.64,-2.89,229132.080052,21.8926,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":325,"percent_change":392,"volume":663,"transactions":664,"vwap":665},"2026-07-21",22.19,22.5998,22.02,22.17,334909.22265,945,22.2957,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":233,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",22.52,22.55,22.175,22.18,-1.38,227597.997262,1173,22.3377,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",22.65,22.765,22.35,22.49,-0.52,-2.26,558830.215106,1301,22.5298,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":171,"vwap":696},"2026-07-16",23.12,23.3599,22.92,23.01,-0.16,-0.69,226163.111923,23.1046,{"date":698,"open":252,"high":699,"low":700,"close":223,"change":254,"percent_change":148,"volume":701,"transactions":702,"vwap":703},"2026-07-15",23.5201,23.08,177324.625265,1167,23.2278,{"date":705,"open":526,"high":706,"low":510,"close":232,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",23.535,-0.19,-0.81,1225519.492458,985,23.2275,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",23.52,23.69,23.2304,23.35,-0.35,-1.48,177182.518942,1206,23.3991,{"date":724,"open":725,"high":725,"low":715,"close":391,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":391},"2026-07-10",24.09,-0.3,-1.25,120600,{"date":730,"open":731,"high":195,"low":732,"close":361,"change":411,"percent_change":733,"volume":734,"transactions":9,"vwap":361},"2026-07-09",23.605,23.53,1.74,120300,{"date":736,"open":445,"high":445,"low":462,"close":291,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":291},"2026-07-08",-0.43,-1.79,672300,{"date":741,"open":742,"high":743,"low":744,"close":372,"change":682,"percent_change":745,"volume":746,"transactions":9,"vwap":372},"2026-07-07",24.47,24.59,23.96,-2.12,195900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":217,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-06",24.455,24.61,24.25,24.54,0.86,642900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":511,"volume":762,"transactions":9,"vwap":760},"2026-07-02",24.08,24.36,23.97,24.33,0.18,142000,{"date":764,"open":765,"high":766,"low":725,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",24.35,24.49,24.15,-0.25,-1.02,571900,{"date":772,"open":364,"high":773,"low":774,"close":775,"change":299,"percent_change":113,"volume":776,"transactions":9,"vwap":775},"2026-06-30",24.48,23.926,24.4,303200,{"date":778,"open":432,"high":779,"low":714,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",24.18,24.11,0.65,2.77,501000,{"date":785,"open":692,"high":786,"low":787,"close":462,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":462},"2026-06-26",23.79,22.9,0.38,1.65,376400,{"date":792,"open":793,"high":298,"low":794,"close":700,"change":344,"percent_change":795,"volume":796,"transactions":9,"vwap":700},"2026-06-25",23.55,23.065001,-1.62,408000,{"date":798,"open":799,"high":282,"low":800,"close":462,"change":801,"percent_change":123,"volume":802,"transactions":9,"vwap":462},"2026-06-24",23.13,23.11,0.11,650100,{"date":804,"open":805,"high":351,"low":692,"close":717,"change":473,"percent_change":806,"volume":807,"transactions":9,"vwap":717},"2026-06-23",23.040001,-0.34,778600,{"date":809,"open":773,"high":810,"low":324,"close":215,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":215},"2026-06-22",24.58,-1.57,-6.28,1016800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",25.19,25.2,24.44,25,-0.23,-0.91,1138500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",26.059999,26.334,25.205,25.23,-0.79,-3.04,2769400,{"date":833,"open":834,"high":21,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",25.99,25.81,26.02,0.27,1.05,2223500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":838,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-15",25.17,25.761,25.059999,25.75,4.25,2686800,{"date":849,"open":850,"high":851,"low":852,"close":850,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":850},"2026-06-12",24.7,25.13,24.12,0.8,3.35,7854700,{"date":857,"open":261,"high":858,"low":732,"close":297,"change":217,"percent_change":859,"volume":860,"transactions":9,"vwap":297},"2026-06-11",23.93,0.89,991100,{"date":862,"open":400,"high":433,"low":715,"close":715,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":715},"2026-06-10",-0.26,-1.09,2900600,{"date":867,"open":759,"high":868,"low":390,"close":433,"change":254,"percent_change":148,"volume":869,"transactions":9,"vwap":433},"2026-06-09",24.21,574100,{"date":871,"open":872,"high":780,"low":873,"close":270,"change":148,"percent_change":283,"volume":874,"transactions":9,"vwap":270},"2026-06-08",24.059999,23.891,594200,{"date":876,"open":877,"high":878,"low":786,"close":297,"change":879,"percent_change":234,"volume":880,"transactions":9,"vwap":297},"2026-06-05",24.26,24.38,-0.32,701200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",24.3,24.5,24.16,24.22,0.15,0.62,1205000,{"date":891,"open":883,"high":883,"low":364,"close":195,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":195},"2026-06-03",-0.27,-1.11,669200,{"date":896,"open":897,"high":850,"low":877,"close":898,"change":899,"percent_change":795,"volume":900,"transactions":9,"vwap":898},"2026-06-02",24.65,24.34,-0.4,3016000,{"date":902,"open":760,"high":903,"low":760,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-01",24.765,24.74,0.35,1.44,1302200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":78,"percent_change":34,"volume":914,"transactions":9,"vwap":913},"2026-05-29",24.27,24.51,24.19,24.39,777100,{"date":916,"open":499,"high":883,"low":499,"close":751,"change":453,"percent_change":917,"volume":918,"transactions":9,"vwap":751},"2026-05-28",1.63,1069500,{"date":920,"open":921,"high":872,"low":351,"close":351,"change":502,"percent_change":502,"volume":922,"transactions":9,"vwap":351},"2026-05-27",23.975,871600,{"date":924,"open":341,"high":925,"low":501,"close":351,"change":78,"percent_change":488,"volume":926,"transactions":9,"vwap":351},"2026-05-26",23.915,1191500,{"date":928,"open":501,"high":929,"low":193,"close":501,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":501},"2026-05-22",23.84,0.23,0.98,1151700,{"date":934,"open":717,"high":935,"low":936,"close":937,"change":103,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-21",23.568,23.044001,23.49,1.03,2087400,{"date":941,"open":942,"high":252,"low":943,"close":252,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":252},"2026-05-20",22.96,22.63,0.36,1.57,612900,{"date":948,"open":689,"high":306,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-19",22.87,22.89,-0.2,-0.87,521600,{"date":955,"open":956,"high":252,"low":956,"close":957,"change":546,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-18",22.78,23.09,1.32,2893100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":863,"volume":967,"transactions":9,"vwap":965},"2026-05-15",22.84,22.93,22.76,22.79,-0.06,657800,{"date":969,"open":970,"high":971,"low":964,"close":972,"change":502,"percent_change":502,"volume":973,"transactions":9,"vwap":972},"2026-05-14",22.905,23.049999,22.85,477600,{"date":975,"open":976,"high":971,"low":977,"close":972,"change":108,"percent_change":978,"volume":979,"transactions":9,"vwap":972},"2026-05-13",22.985,22.692,-0.74,434100,{"date":981,"open":340,"high":526,"low":942,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",23.02,-0.18,-0.78,773800,{"date":987,"open":252,"high":526,"low":982,"close":340,"change":479,"percent_change":988,"volume":989,"transactions":9,"vwap":340},"2026-05-11",-0.56,602800,{"date":991,"open":242,"high":242,"low":316,"close":992,"change":993,"percent_change":354,"volume":994,"transactions":9,"vwap":992},"2026-05-08",23.33,-0.14,1259300,{"date":996,"open":508,"high":937,"low":508,"close":242,"change":123,"percent_change":997,"volume":998,"transactions":9,"vwap":242},"2026-05-07",2.04,372400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":325,"percent_change":206,"volume":1005,"transactions":9,"vwap":1004},"2026-05-06",23.045,23.18,22.97,23,432000,{"date":1007,"open":805,"high":700,"low":1008,"close":692,"change":966,"percent_change":863,"volume":1009,"transactions":9,"vwap":692},"2026-05-05",22.86,263000,{"date":1011,"open":228,"high":992,"low":963,"close":1012,"change":983,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-04",23.07,-0.77,1018300,{"date":1016,"open":212,"high":315,"low":306,"close":252,"change":216,"percent_change":85,"volume":1017,"transactions":9,"vwap":252},"2026-05-01",211600,{"date":1019,"open":957,"high":306,"low":1020,"close":340,"change":392,"percent_change":606,"volume":1021,"transactions":9,"vwap":340},"2026-04-30",22.875,361600,{"date":1023,"open":252,"high":212,"low":1012,"close":252,"change":966,"percent_change":863,"volume":1024,"transactions":9,"vwap":252},"2026-04-29",157200,{"date":1026,"open":526,"high":1027,"low":1028,"close":214,"change":1029,"percent_change":737,"volume":1030,"transactions":9,"vwap":214},"2026-04-28",23.45,23.21,-0.1,146600,{"date":1032,"open":212,"high":462,"low":1033,"close":353,"change":392,"percent_change":393,"volume":1034,"transactions":9,"vwap":353},"2026-04-27",23.248,187000,{"date":1036,"open":1027,"high":462,"low":1037,"close":462,"change":502,"percent_change":502,"volume":1038,"transactions":9,"vwap":462},"2026-04-24",23.283,199100,{"date":1040,"open":270,"high":270,"low":1041,"close":462,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":462},"2026-04-23",23.147,-0.57,-2.37,649400,{"date":1046,"open":886,"high":765,"low":759,"close":1047,"change":343,"percent_change":584,"volume":1048,"transactions":9,"vwap":1047},"2026-04-22",24.030001,550500,{"date":1050,"open":760,"high":1051,"low":195,"close":852,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":852},"2026-04-21",24.53,-0.12,-0.5,400600,{"date":1056,"open":779,"high":877,"low":185,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-20",24.24,0.08,0.33,454200,{"date":1062,"open":1063,"high":371,"low":361,"close":885,"change":308,"percent_change":1064,"volume":1065,"transactions":9,"vwap":885},"2026-04-17",24.014999,1.56,690000,{"date":1067,"open":270,"high":364,"low":715,"close":786,"change":392,"percent_change":393,"volume":1068,"transactions":9,"vwap":786},"2026-04-16",351900,{"date":1070,"open":526,"high":1071,"low":306,"close":929,"change":196,"percent_change":1072,"volume":1073,"transactions":9,"vwap":929},"2026-04-15",23.905,2.94,330900,{"date":1075,"open":510,"high":1076,"low":689,"close":232,"change":761,"percent_change":1077,"volume":1078,"transactions":9,"vwap":232},"2026-04-14",23.3,0.78,401800,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":488,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",22.38,22.98,2.64,181800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",22.81,22.3,22.39,-0.29,-1.28,177900,{"date":1094,"open":1095,"high":1008,"low":681,"close":1096,"change":108,"percent_change":978,"volume":1097,"transactions":9,"vwap":1096},"2026-04-09",22.835,22.68,146800,{"date":1099,"open":340,"high":1076,"low":964,"close":972,"change":299,"percent_change":1100,"volume":1101,"transactions":9,"vwap":972},"2026-04-08",1.29,294200,{"date":1103,"open":1104,"high":956,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-07",22.71,22.405,22.56,-0.24,-1.05,202600,{"date":1111,"open":1003,"high":1003,"low":678,"close":1112,"change":502,"percent_change":502,"volume":1113,"transactions":9,"vwap":1112},"2026-04-06",22.8,231100,{"date":1115,"open":1106,"high":1116,"low":1117,"close":1112,"change":966,"percent_change":863,"volume":1118,"transactions":9,"vwap":1112},"2026-04-02",22.99,22.47,477400,{"date":1120,"open":1121,"high":692,"low":1122,"close":1008,"change":325,"percent_change":206,"volume":1123,"transactions":9,"vwap":1008},"2026-04-01",22.91,22.584,293200,{"date":1125,"open":1126,"high":787,"low":1127,"close":949,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":949},"2026-03-31",22.5,22.36,0.63,2.83,168000,{"date":1132,"open":1127,"high":681,"low":651,"close":1133,"change":243,"percent_change":78,"volume":1134,"transactions":9,"vwap":1133},"2026-03-30",22.24,264100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":737,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-27",22.57,22.6,22.09,22.21,-1.9,229100,{"date":1144,"open":1145,"high":700,"low":1146,"close":1147,"change":1107,"percent_change":1108,"volume":1148,"transactions":9,"vwap":1147},"2026-03-26",22.82,22.632,22.64,244700,{"date":1150,"open":228,"high":992,"low":1151,"close":1152,"change":1052,"percent_change":682,"volume":1153,"transactions":9,"vwap":1152},"2026-03-25",22.73,22.88,834100,{"date":1155,"open":971,"high":252,"low":1152,"close":1004,"change":595,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1004},"2026-03-24",-1.2,169000,{"date":1159,"open":324,"high":1160,"low":1161,"close":228,"change":308,"percent_change":1162,"volume":1163,"transactions":9,"vwap":228},"2026-03-23",23.545,23.23,1.62,171100,{"date":1165,"open":214,"high":214,"low":1087,"close":1121,"change":344,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1121},"2026-03-20",-1.63,172900,{"date":1169,"open":212,"high":315,"low":800,"close":526,"change":595,"percent_change":1170,"volume":1171,"transactions":9,"vwap":526},"2026-03-19",-1.19,186400,{"date":1173,"open":929,"high":1174,"low":1175,"close":213,"change":879,"percent_change":1176,"volume":1177,"transactions":9,"vwap":213},"2026-03-18",23.875,23.555,-1.34,113400,{"date":1179,"open":261,"high":1180,"low":446,"close":273,"change":837,"percent_change":1181,"volume":1182,"transactions":9,"vwap":273},"2026-03-17",24.13,1.14,195800,{"date":1184,"open":282,"high":1185,"low":331,"close":331,"change":85,"percent_change":1186,"volume":1187,"transactions":9,"vwap":331},"2026-03-16",23.825,0.94,112600,{"date":1189,"open":315,"high":391,"low":212,"close":324,"change":472,"percent_change":343,"volume":1190,"transactions":9,"vwap":324},"2026-03-13",132700,{"date":1192,"open":1193,"high":433,"low":324,"close":262,"change":373,"percent_change":1194,"volume":1195,"transactions":9,"vwap":262},"2026-03-12",23.855,-2.21,151300,{"date":1197,"open":470,"high":779,"low":391,"close":433,"change":325,"percent_change":206,"volume":1198,"transactions":9,"vwap":433},"2026-03-11",119700,{"date":1200,"open":1201,"high":765,"low":1202,"close":744,"change":806,"percent_change":1203,"volume":1204,"transactions":9,"vwap":744},"2026-03-10",24.31,23.814,-1.4,143500,{"date":1206,"open":877,"high":1207,"low":501,"close":883,"change":1052,"percent_change":317,"volume":1208,"transactions":9,"vwap":883},"2026-03-09",24.41,226300,{"date":1210,"open":381,"high":381,"low":780,"close":1211,"change":595,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-06",24.42,-1.13,146100,{"date":1215,"open":1216,"high":1217,"low":773,"close":850,"change":243,"percent_change":1218,"volume":1219,"transactions":9,"vwap":850},"2026-03-05",24.615,24.797,0.12,203000,{"date":1221,"open":766,"high":1222,"low":1223,"close":1224,"change":217,"percent_change":753,"volume":1225,"transactions":9,"vwap":1224},"2026-03-04",24.746,24.45,24.67,235500,{"date":1227,"open":280,"high":911,"low":1228,"close":1229,"change":1230,"percent_change":1058,"volume":1231,"transactions":9,"vwap":1229},"2026-03-03",23.821,24.46,0.02,210600,{"date":1233,"open":372,"high":742,"low":433,"close":818,"change":1218,"percent_change":48,"volume":1234,"transactions":9,"vwap":818},"2026-03-02",248400,{"date":1236,"open":1237,"high":752,"low":1238,"close":371,"change":966,"percent_change":768,"volume":1239,"transactions":9,"vwap":371},"2026-02-27",24.255,24.082001,3726200,{"date":1241,"open":194,"high":878,"low":1242,"close":878,"change":617,"percent_change":1243,"volume":1244,"transactions":9,"vwap":878},"2026-02-26",24.049999,1.8,214800,{"date":1246,"open":786,"high":433,"low":400,"close":433,"change":217,"percent_change":1247,"volume":1248,"transactions":9,"vwap":433},"2026-02-25",0.88,163100,{"date":1250,"open":253,"high":1251,"low":1252,"close":389,"change":905,"percent_change":1253,"volume":1254,"transactions":9,"vwap":389},"2026-02-24",23.851,23.393,1.5,114500,{"date":1256,"open":445,"high":445,"low":214,"close":203,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":203},"2026-02-23",-0.63,-2.62,462700,{"date":1261,"open":872,"high":912,"low":499,"close":372,"change":1262,"percent_change":299,"volume":1263,"transactions":9,"vwap":372},"2026-02-20",0.07,174400,{"date":1265,"open":759,"high":361,"low":929,"close":433,"change":1230,"percent_change":1058,"volume":1266,"transactions":9,"vwap":433},"2026-02-19",224900,{"date":1268,"open":1269,"high":372,"low":1270,"close":858,"change":55,"percent_change":1271,"volume":1272,"transactions":9,"vwap":858},"2026-02-18",23.61,23.594,1.92,369700,{"date":1274,"open":1275,"high":298,"low":1028,"close":251,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":251},"2026-02-17",23.595,-0.11,-0.47,136900,{"date":1280,"open":1269,"high":1281,"low":353,"close":291,"change":1282,"percent_change":788,"volume":1283,"transactions":9,"vwap":291},"2026-02-13",23.712,0.09,150700,{"date":1285,"open":364,"high":364,"low":212,"close":315,"change":1286,"percent_change":672,"volume":1287,"transactions":9,"vwap":315},"2026-02-12",-0.33,196800,{"date":1289,"open":362,"high":751,"low":193,"close":341,"change":983,"percent_change":1290,"volume":1291,"transactions":9,"vwap":341},"2026-02-11",-0.75,239000,{"date":1293,"open":195,"high":868,"low":1294,"close":364,"change":635,"percent_change":853,"volume":1295,"transactions":9,"vwap":364},"2026-02-10",23.953,232400,{"date":1297,"open":446,"high":297,"low":332,"close":260,"change":216,"percent_change":217,"volume":1298,"transactions":9,"vwap":260},"2026-02-09",265300,{"date":1300,"open":501,"high":350,"low":1269,"close":1301,"change":837,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-06",23.77,1.15,578300,{"date":1305,"open":297,"high":1306,"low":253,"close":315,"change":899,"percent_change":1307,"volume":1308,"transactions":9,"vwap":315},"2026-02-05",23.923,-1.67,270200,{"date":1310,"open":372,"high":1047,"low":1311,"close":297,"change":473,"percent_change":1286,"volume":1312,"transactions":9,"vwap":297},"2026-02-04",23.708,310800,{"date":1314,"open":370,"high":765,"low":1315,"close":185,"change":1316,"percent_change":1090,"volume":1317,"transactions":9,"vwap":185},"2026-02-03",23.73,-0.07,1224100,{"date":1319,"open":725,"high":912,"low":1320,"close":1242,"change":993,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1242},"2026-02-02",23.936,-0.58,319800,{"date":1324,"open":760,"high":878,"low":780,"close":912,"change":502,"percent_change":502,"volume":1325,"transactions":9,"vwap":912},"2026-01-30",328000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":912,"change":233,"percent_change":1331,"volume":1332,"transactions":9,"vwap":912},"2026-01-29",24.57,24.66,24.073999,-1.27,414700,{"date":1334,"open":381,"high":1335,"low":913,"close":884,"change":216,"percent_change":1336,"volume":1337,"transactions":9,"vwap":884},"2026-01-28",24.64,0.2,395300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1223,"change":726,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1223},"2026-01-27",24.82,24.444,-1.21,567000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":473,"percent_change":879,"volume":1350,"transactions":9,"vwap":1349},"2026-01-26",24.85,24.903,24.68,24.75,820100,{"date":1352,"open":1353,"high":1353,"low":850,"close":1354,"change":325,"percent_change":206,"volume":1355,"transactions":9,"vwap":1354},"2026-01-23",24.9,24.83,674000,{"date":1357,"open":1346,"high":1358,"low":1349,"close":1359,"change":761,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-22",24.88,24.84,0.73,84600,{"date":1363,"open":752,"high":380,"low":773,"close":1329,"change":930,"percent_change":1186,"volume":1364,"transactions":9,"vwap":1329},"2026-01-21",17100,{"date":1366,"open":850,"high":850,"low":775,"close":1367,"change":1368,"percent_change":264,"volume":1369,"transactions":9,"vwap":1367},"2026-01-20",24.43,-0.48,28800,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":693,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",24.99,24.865,24.91,-0.041,11800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-15",25.11,25.12,24.925,24.951,0.041,0.16,53400,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1374,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1374},"2026-01-14",25.07,24.78,-0.163,-0.65,626700,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":233,"volume":1399,"transactions":9,"vwap":1397},"2026-01-13",25.26,24.96,25.073,-0.077,21700,{"date":1401,"open":184,"high":1402,"low":17,"close":1403,"change":1404,"percent_change":108,"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":392,"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":98,"volume":1418,"transactions":9,"vwap":1416},"2026-01-08",25.046,25.204,0.134,17500,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1388,"change":1423,"percent_change":829,"volume":1424,"transactions":9,"vwap":1388},"2026-01-07",25.246,25.049999,-0.199,38800,{"date":1426,"open":1422,"high":14,"low":1427,"close":1428,"change":1429,"percent_change":92,"volume":1430,"transactions":9,"vwap":1428},"2026-01-06",25.01,25.269,0.129,38500,{"date":1432,"open":1346,"high":1433,"low":1349,"close":1434,"change":1435,"percent_change":1162,"volume":1436,"transactions":9,"vwap":1434},"2026-01-05",25.366,25.14,0.4,44800,{"date":1438,"open":1403,"high":1403,"low":1329,"close":904,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":904},"2026-01-02",-0.269,-1.08,52900,{"date":1443,"open":816,"high":1444,"low":819,"close":1445,"change":1446,"percent_change":62,"volume":1447,"transactions":9,"vwap":1445},"2025-12-31",25.196,25.0090008,-0.181,287900,{"date":1449,"open":1408,"high":1450,"low":842,"close":816,"change":693,"percent_change":1257,"volume":1451,"transactions":9,"vwap":816},"2025-12-30",25.287,32100,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1029,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-29",25.42,25.27,25.35,-0.39,57300,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":325,"volume":1465,"transactions":9,"vwap":1463},"2025-12-26",25.53,25.37,25.45,-0.003,23000,{"date":1467,"open":1468,"high":1468,"low":1462,"close":1469,"change":1470,"percent_change":1276,"volume":1471,"transactions":9,"vwap":1469},"2025-12-24",25.55,25.453,-0.027,5600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":595,"volume":1478,"transactions":9,"vwap":1476},"2025-12-23",25.65,25.4,25.48,-0.072,45300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1436,"transactions":9,"vwap":1484},"2025-12-22",25.54,25.68,25.46,25.552,0.201,0.79,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":138,"volume":1493,"transactions":9,"vwap":1491},"2025-12-19",25.124,25.41,25.351,0.266,83200,{"date":1495,"open":1496,"high":1496,"low":1427,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-12-18",25.34,25.084999,0.015,0.06,195400,{"date":1502,"open":1395,"high":1503,"low":1422,"close":1388,"change":1504,"percent_change":1107,"volume":1505,"transactions":9,"vwap":1388},"2025-12-17",25.424,-0.061,3127000,{"date":1507,"open":1508,"high":1509,"low":1353,"close":1510,"change":1383,"percent_change":1384,"volume":1511,"transactions":9,"vwap":1510},"2025-12-16",25.030001,25.16,25.131,111800,{"date":176,"open":817,"high":14,"low":1513,"close":1514,"change":1276,"percent_change":463,"volume":1515,"transactions":9,"vwap":1514},25.016001,25.09,192300]