[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAIV":3,"homepage-market-summary":26,"stock-historical-BAIV":170},{"ticker":4,"date":5,"profile":6,"quote":11},"BAIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brown Advisory International Value Select 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},27.23,27.2,27.29,27.15,27.255,-0.025,-0.09,10321.462,0,29.33,22.67,31630.949973940787,68.5,152,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},31631,4807904.396039,6.41,"2026-02-26",[179,182,190,199,210,221,231,242,251,262,272,282,291,301,312,322,330,341,350,359,369,378,387,395,406,417,425,435,443,452,462,472,481,489,496,504,511,520,529,537,545,555,563,572,580,589,596,604,612,623,632,641,651,659,667,678,688,698,706,714,720,726,732,738,745,753,758,767,773,780,785,791,798,805,812,819,826,833,840,845,851,855,861,867,874,878,881,886,892,897,902,906,912,917,923,930,937,946,953,960,963,970,973,979,984,989,993,998,1005,1010,1017,1021,1025,1031,1036,1041,1045,1049,1053,1061,1067,1073,1077,1081,1088,1094,1099,1106,1113,1118,1125,1133,1141,1149,1155,1162,1167,1172,1178,1184,1190,1195,1201,1206,1212,1218,1221,1228,1235,1242,1247,1249],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},46,27.1962,{"date":37,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},27.45,27.21,-0.4537,-1.64,5024.0346,42,27.2526,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",27.9,27.7087,-0.1363,-0.49,108251.0346,127,27.8226,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",27.885,27.91,27.7,27.845,-0.305,-1.08,68739.5486,110,27.7672,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.13,28.22,28.07,28.15,0.035,0.12,18114.1916,47,28.1052,{"date":222,"open":223,"high":215,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",28.09,27.99,28.115,0.2,0.72,74123.998905,85,28.0874,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",27.94,27.97,27.82,27.915,-0.015,-0.05,29356.0348,59,27.9049,{"date":243,"open":244,"high":244,"low":236,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",28.18,27.93,-0.4522,-1.59,61676.0346,48,27.9759,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",28.28,28.45,28.25,28.3822,0.0743,0.26,13195.0346,60,28.341,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",28.31,28.1801,28.3079,0.1729,0.61,2186.035995,29,28.2634,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",28.08,28.135,28.0701,-0.3801,-1.33,9354.0346,36,28.1074,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":123,"volume":288,"transactions":289,"vwap":290},"2026-09-17",28.6,28.7,28.5151,0.1134,14766.0346,67,28.6146,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",28.61,28.63,28.4017,-0.204,-0.71,6794.0346,109,28.5691,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",28.57,28.64,28.55,28.6057,-0.2193,-0.76,35906.0346,72,28.5954,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",28.74,28.89,28.825,0.266,0.93,6713.71908,51,28.8522,{"date":323,"open":303,"high":293,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",28.559,0.149,0.52,414.5346,17,28.5845,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",28.43,28.51,28.384,28.41,-0.041,-0.14,43140.0346,63,28.4255,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",28.49,28.451,-0.229,-0.8,8072.0346,28,28.4624,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",28.78,28.68,-0.4925,-1.69,4357.0686,35,28.7776,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",29.14,29.245,29.1725,-0.0113,-0.04,67698.0346,77,29.1706,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":270,"vwap":377},"2026-09-03",29.12,29.23,29.1838,0.3936,1.37,1161.0686,29.2058,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":339,"vwap":386},"2026-09-02",28.84,28.75,28.7902,-0.0448,-0.16,15122.0346,28.777,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":339,"vwap":394},"2026-09-01",28.97,28.835,-0.2747,-0.94,41192.0346,28.87,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",29.17,29.19,29.095,29.1097,-0.0243,-0.08,118477.0686,40,29.1206,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",29.21,29.28,29.09,29.134,0.063,0.22,8154.0346,50,29.1243,{"date":418,"open":389,"high":419,"low":389,"close":420,"change":421,"percent_change":50,"volume":422,"transactions":423,"vwap":424},"2026-08-27",29.11,29.071,0.011,19167.0346,86,29.0717,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",29.15,29.04,29.06,-0.18,-0.62,22804.0346,82,29.0865,{"date":436,"open":371,"high":409,"low":371,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",29.24,0.14,0.48,198972.0686,130,29.1965,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",29.13,29.1,0.0471,0.16,2017.0686,16,29.1294,{"date":453,"open":454,"high":446,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",29.03,29.0201,29.0529,0.2161,0.75,94852.0346,78,29.0637,{"date":463,"open":464,"high":465,"low":316,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",28.92,28.98,28.8368,-0.0629,-0.22,6736.0346,64,28.8687,{"date":473,"open":389,"high":389,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",28.79,28.8997,0.4101,1.44,8329.0346,32,28.9013,{"date":482,"open":474,"high":474,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",28.4896,0.0688,0.24,9091.0696,25,28.5815,{"date":490,"open":314,"high":314,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":188,"vwap":495},"2026-08-17",28.4208,-0.3205,-1.12,3767.0786,28.561,{"date":497,"open":498,"high":21,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":339,"vwap":503},"2026-08-14",28.71,28.7413,0.0294,0.1,21283.0346,28.8126,{"date":505,"open":304,"high":506,"low":293,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":479,"vwap":510},"2026-08-13",28.7119,0.1555,0.54,8159.0346,28.6306,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":348,"vwap":519},"2026-08-12",28.59,28.47,28.5564,-0.1386,-0.48,1647.0346,28.5456,{"date":521,"open":285,"high":352,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",28.66,28.695,-0.06,-0.21,91279.999482,34,28.6942,{"date":530,"open":531,"high":352,"low":522,"close":532,"change":533,"percent_change":517,"volume":534,"transactions":535,"vwap":536},"2026-08-10",28.73,28.755,-0.139,4878.034,44,28.7227,{"date":538,"open":474,"high":464,"low":474,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",28.894,0.3502,1.23,4902,26,28.8714,{"date":546,"open":284,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",28.76,28.52,28.5438,0.0588,0.21,386124.521135,858,28.689,{"date":556,"open":513,"high":513,"low":557,"close":558,"change":559,"percent_change":128,"volume":560,"transactions":561,"vwap":562},"2026-08-05",28.44,28.485,0.2213,12411,41,28.5117,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":123,"volume":569,"transactions":570,"vwap":571},"2026-08-04",28.2,28.2637,28.12,0.1137,2214,15,28.1903,{"date":573,"open":574,"high":574,"low":274,"close":215,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",28.21,0.1544,0.55,4970.035,27,28.1254,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",27.95,27.9956,-0.2522,-0.89,236,14,27.9376,{"date":590,"open":255,"high":253,"low":567,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":479,"vwap":595},"2026-07-30",28.2478,0.0268,0.09,6846,28.2201,{"date":597,"open":255,"high":598,"low":275,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":219,"vwap":603},"2026-07-29",28.39,28.221,0.246,0.88,7843.649442,28.2439,{"date":605,"open":224,"high":224,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",27.975,0.56,2.04,239,12,27.9868,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",27.4,27.42,27.39,27.415,0.4339,1.61,16094,8,27.4014,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":450,"vwap":631},"2026-07-24",26.935,27.0899,26.9811,0.2216,0.83,1432.379,27.0244,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",26.81,26.7595,-0.3155,-1.17,191,5,26.8117,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",27.11,27.13,27.075,0.18,0.67,1613,11,27.1106,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":50,"volume":657,"transactions":621,"vwap":658},"2026-07-21",26.94,26.89,26.895,0.0104,6425,26.9289,{"date":660,"open":653,"high":653,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",26.8846,-0.175,-0.65,325,7,26.9408,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",27.03,27.07,26.97,27.0596,-0.0654,-0.24,7675,22,27.0462,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",27.02,27.16,27.125,0.1765,0.65,15774,18,27.122,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",26.87,26.9485,26.86,0.2453,0.92,2556,9,26.8782,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":607,"volume":704,"transactions":610,"vwap":705},"2026-07-14",26.78,26.68,26.7032,0.1482,1579,26.7357,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":138,"volume":712,"transactions":450,"vwap":713},"2026-07-13",26.64,26.649,26.555,0.085,4062,26.6003,{"date":715,"open":716,"high":717,"low":716,"close":716,"change":551,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",26.47,26.55,0.8,8600,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":107,"percent_change":365,"volume":725,"transactions":9,"vwap":724},"2026-07-09",26.17,26.33,26.26,5600,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":468,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-08",26.21,26.27,-0.83,2500,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":258,"volume":737,"transactions":9,"vwap":735},"2026-07-07",27.049999,26.49,0.07,117700,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",26.29,26.42,0.3,1.15,18600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":439,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",26.16,26.2,25.86,26.12,1.87,90000,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":593,"percent_change":148,"volume":757,"transactions":9,"vwap":756},"2026-07-01",25.49,25.64,100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",25.54,25.59,25.53,25.55,-0.17,-0.66,31100,{"date":768,"open":749,"high":749,"low":769,"close":770,"change":217,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",25.27,25.72,0.47,22700,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":448,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",25.51,25.7,25.6,0.63,18400,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":102,"percent_change":485,"volume":784,"transactions":9,"vwap":783},"2026-06-25",25.58,25.44,5700,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":438,"percent_change":576,"volume":790,"transactions":9,"vwap":789},"2026-06-24",25.32,25.45,25.38,53000,{"date":792,"open":793,"high":787,"low":794,"close":795,"change":384,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",25.26,25.22,25.24,-0.63,8500,{"date":799,"open":800,"high":788,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",25.42,25.4,-0.12,-0.47,19100,{"date":806,"open":775,"high":807,"low":808,"close":809,"change":810,"percent_change":217,"volume":811,"transactions":9,"vwap":809},"2026-06-18",25.56,25.5,25.52,0.03,8400,{"date":813,"open":814,"high":815,"low":755,"close":755,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":755},"2026-06-17",25.77,25.87,-0.32,-1.24,13200,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":524,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-16",25.88,25.99,25.81,-0.23,10700,{"date":827,"open":828,"high":829,"low":830,"close":815,"change":831,"percent_change":402,"volume":832,"transactions":9,"vwap":815},"2026-06-15",26.02,26.07,25.85,-0.02,17700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":50,"percent_change":839,"volume":725,"transactions":9,"vwap":838},"2026-06-12",25.8,25.94,25.74,25.89,0.15,{"date":841,"open":809,"high":830,"low":800,"close":830,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":830},"2026-06-11",0.5,1.97,15800,{"date":846,"open":775,"high":782,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",25.35,-0.19,-0.74,7200,{"date":852,"open":853,"high":853,"low":787,"close":760,"change":438,"percent_change":576,"volume":854,"transactions":9,"vwap":760},"2026-06-09",25.76,12000,{"date":856,"open":857,"high":858,"low":859,"close":801,"change":524,"percent_change":674,"volume":860,"transactions":9,"vwap":801},"2026-06-08",25.46,25.61,25.37,9800,{"date":862,"open":756,"high":756,"low":863,"close":857,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":857},"2026-06-05",25.36,-0.29,-1.13,108500,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":143,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-04",25.75,25.79,25.67,1.5,6000,{"date":875,"open":876,"high":876,"low":859,"close":859,"change":674,"percent_change":392,"volume":877,"transactions":9,"vwap":859},"2026-06-03",25.41,500,{"date":879,"open":762,"high":858,"low":809,"close":858,"change":593,"percent_change":148,"volume":880,"transactions":9,"vwap":858},"2026-06-02",4300,{"date":882,"open":789,"high":883,"low":863,"close":809,"change":884,"percent_change":50,"volume":885,"transactions":9,"vwap":809},"2026-06-01",25.57,0.01,5900,{"date":887,"open":762,"high":888,"low":889,"close":775,"change":402,"percent_change":890,"volume":891,"transactions":9,"vwap":775},"2026-05-29",25.62,25.48,-0.31,9900,{"date":893,"open":808,"high":894,"low":895,"close":761,"change":448,"percent_change":778,"volume":896,"transactions":9,"vwap":761},"2026-05-28",25.83,25.29,55800,{"date":898,"open":899,"high":889,"low":876,"close":900,"change":217,"percent_change":771,"volume":901,"transactions":9,"vwap":900},"2026-05-27",25.47,25.43,14900,{"date":903,"open":800,"high":800,"low":904,"close":904,"change":20,"percent_change":20,"volume":905,"transactions":9,"vwap":904},"2026-05-26",25.31,6300,{"date":907,"open":794,"high":908,"low":794,"close":904,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":904},"2026-05-22",25.33,-0.13,-0.51,5200,{"date":913,"open":914,"high":869,"low":915,"close":783,"change":438,"percent_change":576,"volume":916,"transactions":9,"vwap":783},"2026-05-21",25.14,25.13,10300,{"date":918,"open":919,"high":847,"low":919,"close":920,"change":485,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-20",24.95,25.3,0.96,4600,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":764,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-19",24.81,25.19,25.059999,-0.67,5000,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-18",25.08,25.23,0.33,1.33,17900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",24.91,25.11,24.83,24.9,-0.07,-0.28,25400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":810,"percent_change":217,"volume":952,"transactions":9,"vwap":951},"2026-05-14",25.01,25.12,24.96,24.97,17400,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":346,"volume":959,"transactions":9,"vwap":956},"2026-05-13",24.86,24.94,24.8,-0.2,11300,{"date":961,"open":950,"high":914,"low":950,"close":914,"change":524,"percent_change":674,"volume":962,"transactions":9,"vwap":914},"2026-05-12",23000,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":18,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-11",25.18,25.25,25.2,-0.36,22300,{"date":971,"open":933,"high":895,"low":933,"close":895,"change":413,"percent_change":601,"volume":972,"transactions":9,"vwap":895},"2026-05-08",28000,{"date":974,"open":932,"high":932,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-07",25.07,-0.35,-1.38,900,{"date":980,"open":857,"high":857,"low":800,"close":800,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":800},"2026-05-06",0.37,1.48,9700,{"date":985,"open":948,"high":927,"low":955,"close":986,"change":485,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-05",25.049999,0.97,56800,{"date":990,"open":927,"high":927,"low":925,"close":925,"change":525,"percent_change":991,"volume":992,"transactions":9,"vwap":925},"2026-05-04",-0.84,14500,{"date":994,"open":932,"high":926,"low":995,"close":995,"change":996,"percent_change":802,"volume":997,"transactions":9,"vwap":995},"2026-05-01",25.02,-0.03,1700,{"date":999,"open":1000,"high":1001,"low":1000,"close":986,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":986},"2026-04-30",24.87,25.09,0.53,2.16,26800,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":524,"percent_change":674,"volume":1009,"transactions":9,"vwap":1008},"2026-04-29",24.6,24.52,10200,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":736,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-28",24.49,24.61,24.58,0.29,124800,{"date":1018,"open":1014,"high":1014,"low":1019,"close":1019,"change":831,"percent_change":402,"volume":1020,"transactions":9,"vwap":1019},"2026-04-27",24.51,32400,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1023,"change":884,"percent_change":50,"volume":891,"transactions":9,"vwap":1023},"2026-04-24",24.53,24.47,{"date":1026,"open":1027,"high":1028,"low":1008,"close":1008,"change":958,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1008},"2026-04-23",24.57,24.65,-0.81,8200,{"date":1032,"open":1033,"high":941,"low":1033,"close":1034,"change":958,"percent_change":346,"volume":1035,"transactions":9,"vwap":1034},"2026-04-22",24.68,24.72,17300,{"date":1037,"open":1038,"high":940,"low":925,"close":1039,"change":468,"percent_change":1040,"volume":922,"transactions":9,"vwap":1039},"2026-04-21",25.1,24.92,-0.88,{"date":1042,"open":933,"high":933,"low":915,"close":914,"change":468,"percent_change":1043,"volume":1044,"transactions":9,"vwap":914},"2026-04-20",-0.87,35000,{"date":1046,"open":895,"high":788,"low":895,"close":863,"change":771,"percent_change":1047,"volume":1048,"transactions":9,"vwap":863},"2026-04-17",1.89,3900,{"date":1050,"open":995,"high":995,"low":1051,"close":1051,"change":50,"percent_change":448,"volume":1052,"transactions":9,"vwap":1051},"2026-04-16",24.89,2200,{"date":1054,"open":1000,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-15",24.88,24.73,24.85,0.02,0.08,5800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":941,"change":217,"percent_change":164,"volume":1066,"transactions":9,"vwap":941},"2026-04-14",24.74,24.98,24.7,3700,{"date":1068,"open":1069,"high":1034,"low":1070,"close":1071,"change":226,"percent_change":1072,"volume":850,"transactions":9,"vwap":1071},"2026-04-13",24.32,24.27,24.71,0.82,{"date":1074,"open":1075,"high":1007,"low":1076,"close":1019,"change":996,"percent_change":802,"volume":779,"transactions":9,"vwap":1019},"2026-04-10",24.59,24.39,{"date":1078,"open":1069,"high":1013,"low":1069,"close":1079,"change":802,"percent_change":195,"volume":1080,"transactions":9,"vwap":1079},"2026-04-09",24.54,34400,{"date":1082,"open":1071,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",24.79,24.66,0.64,2.66,21200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":831,"percent_change":402,"volume":1093,"transactions":9,"vwap":1091},"2026-04-07",23.98,24.02,23.87,22900,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":34,"percent_change":718,"volume":1098,"transactions":9,"vwap":1097},"2026-04-06",23.9,24.040001,4900,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":725,"transactions":9,"vwap":1103},"2026-04-02",23.61,23.86,23.85,-0.11,-0.46,{"date":1107,"open":1091,"high":1108,"low":1109,"close":1110,"change":501,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-01",24.07,23.83,23.96,0.42,428700,{"date":1114,"open":1115,"high":1102,"low":1115,"close":1102,"change":458,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1102},"2026-03-31",23.41,3.25,17100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":438,"percent_change":268,"volume":1124,"transactions":9,"vwap":1123},"2026-03-30",23.08,23.22,23.07,23.11,38800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":909,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-27",23.049999,23.29,22.95,22.97,-0.56,40500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",23.25,23.43,23.1,-0.34,-1.45,38100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":981,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-25",23.55,23.57,23.32,23.44,1.6,34100,{"date":1150,"open":1129,"high":1151,"low":1129,"close":1122,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1122},"2026-03-24",23.17,-0.3,-1.28,5300,{"date":1156,"open":1157,"high":1096,"low":1158,"close":1159,"change":1160,"percent_change":76,"volume":1161,"transactions":9,"vwap":1159},"2026-03-23",23.13,23.09,23.37,0.7,45700,{"date":1163,"open":1127,"high":1127,"low":22,"close":22,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":22},"2026-03-20",-0.7,-3,32200,{"date":1168,"open":1122,"high":995,"low":1169,"close":1159,"change":118,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1159},"2026-03-19",22.94,1.08,104900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":803,"percent_change":1177,"volume":922,"transactions":9,"vwap":1176},"2026-03-18",23.3,23.42,23.12,-1.99,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":438,"percent_change":1183,"volume":797,"transactions":9,"vwap":1182},"2026-03-17",23.45,23.65,23.59,0.6,{"date":1185,"open":1175,"high":1186,"low":1159,"close":1180,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1180},"2026-03-16",23.49,0.23,0.99,18500,{"date":1191,"open":1192,"high":1192,"low":1121,"close":1121,"change":864,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1121},"2026-03-13",23.54,-1.23,46900,{"date":1196,"open":1182,"high":1197,"low":1198,"close":1199,"change":816,"percent_change":1200,"volume":1009,"transactions":9,"vwap":1199},"2026-03-12",23.6,23.5,23.51,-1.34,{"date":1202,"open":1203,"high":1102,"low":1204,"close":1109,"change":238,"percent_change":525,"volume":1205,"transactions":9,"vwap":1109},"2026-03-11",23.84,23.73,23900,{"date":1207,"open":1110,"high":1208,"low":1092,"close":1209,"change":944,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",24.31,23.88,-1.16,33200,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":742,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-09",23.34,24.16,1.26,89300,{"date":1219,"open":1186,"high":1220,"low":1180,"close":1102,"change":996,"percent_change":909,"volume":1189,"transactions":9,"vwap":1102},"2026-03-06",24.12,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":885,"transactions":9,"vwap":1225},"2026-03-05",24.030001,23.72,23.89,-0.44,-1.81,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1160,"volume":1234,"transactions":9,"vwap":1232},"2026-03-04",23.97,24.36,24.33,0.17,79800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1215,"change":1131,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1215},"2026-03-03",23.71,24.25,23.68,-2.27,53400,{"date":1243,"open":1075,"high":1244,"low":1075,"close":1034,"change":1164,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1034},"2026-03-02",26.3,-2.75,482300,{"date":1248,"open":956,"high":899,"low":956,"close":800,"change":764,"percent_change":765,"volume":811,"transactions":9,"vwap":800},"2026-02-27",{"date":177,"open":863,"high":761,"low":795,"close":761,"change":1187,"percent_change":1250,"volume":1251,"transactions":9,"vwap":761},0.91,22800]