[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCEM":3,"homepage-market-summary":25,"stock-historical-BCEM":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BCEM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baron Emerging Markets Select ETF","NYSE",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.83,26.9,26.97,26.6906,0.1394,0.52,716.131,0,28.8,24.75,19208.595628577237,51.4,123,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},19209,2362657.262315,7.32,"2026-04-09",[176,178,188,198,206,216,226,234,244,253,263,271,280,291,302,313,322,331,340,350,360,369,376,385,394,402,411,422,430,439,450,459,469,478,488,497,505,513,524,532,540,546,555,564,572,581,590,598,609,618,628,637,643,653,661,671,678,686,693,701,707,713,719,726,732,737,743,751,757,764,768,775,782,788,796,803,812,819,824,831,837,842,849,855,862,867,875,882,889,895,899,905,910,915,920,926,931,938,942,947,953,957,961,968,974,981,987,991,996,1002,1006,1010,1016,1022,1026,1031,1035,1038,1044,1049,1052,1057,1062],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":61,"vwap":177},26.8885,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",26.66,26.73,26.55,0.0048,0.02,8575.4264,76,26.6024,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",26.75,26.78,26.6858,-0.2337,-0.87,7085.4874,52,26.745,{"date":199,"open":13,"high":200,"low":13,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",26.9195,0.137,0.51,315.3214,18,26.8985,{"date":207,"open":181,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",26.85,26.6,26.7825,-0.3886,-1.43,5250.66403,78,26.7732,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",27.1,27.24,27.1711,0.2248,0.83,16512.6284,30,27.1055,{"date":227,"open":14,"high":218,"low":13,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",26.9463,-0.25,-0.92,4765.3044,54,27.0539,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",27.41,27.17,27.1963,-0.5287,-1.91,6183.3489,62,27.2484,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":33,"volume":250,"transactions":251,"vwap":252},"2026-09-22",27.59,27.725,27.585,0.2011,1549.3489,111,27.6241,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",27.35,27.6,27.5239,0.7249,2.7,3242.4241,58,27.4906,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":48,"volume":269,"transactions":61,"vwap":270},"2026-09-18",26.71,26.799,26.61,0.13,9689.6221,26.7091,{"date":272,"open":273,"high":181,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",26.615,26.669,0.5803,2.22,3595.621436,49,26.6723,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",26.28,26.35,26,26.0887,-0.0594,-0.23,4806.6221,36,26.2289,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",26.2,26.23,26.11,26.1481,-0.1871,-0.71,6929.6601,88,26.1765,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",26.32,26.5,26.2899,26.3352,-0.6471,-2.4,71071.6221,56,26.3113,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",26.96,26.9823,0.2512,0.94,447.4041,28,26.9666,{"date":323,"open":324,"high":13,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",26.72,26.7311,-0.5795,-2.12,3972.6221,48,26.8741,{"date":332,"open":255,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",27.38,27.3106,-0.1244,-0.45,3231.1558,73,27.3614,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":222,"volume":347,"transactions":348,"vwap":349},"2026-09-08",27.45,27.55,27.42,27.435,0.227,2773.6518,43,27.5195,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",27,27.26,27.208,0.3173,1.18,3440.449584,110,27.1311,{"date":361,"open":190,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",26.8907,26.715,0.1792,0.67,7518.1198,86,26.7314,{"date":370,"open":182,"high":324,"low":182,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":186,"vwap":375},"2026-09-02",26.7115,0.2285,0.86,6888.1568,26.6619,{"date":377,"open":181,"high":181,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",26.395,26.483,-0.1235,-0.46,6424.3448,46,26.4339,{"date":386,"open":190,"high":190,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",26.56,26.6065,-0.2234,-0.83,4001.1198,32,26.664,{"date":395,"open":352,"high":352,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":186,"vwap":401},"2026-08-28",26.7488,26.8299,-0.1285,-0.48,6233.1104,26.8977,{"date":403,"open":404,"high":352,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":311,"vwap":410},"2026-08-27",26.98,26.9049,26.9584,0.16,0.6,5270.1104,26.9458,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",26.82,26.86,26.795,26.7984,-0.0544,-0.2,6939.1474,57,26.8479,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":224,"vwap":429},"2026-08-25",26.7,26.8528,0.551,2.09,1648.109821,26.7501,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",26.3,26.3018,-0.5017,-1.87,352.1624,21,26.2983,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",26.878,26.89,26.7027,26.8035,0.1817,0.68,8472.0444,196,26.7858,{"date":451,"open":182,"high":452,"low":182,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",26.67,26.6218,0.1818,0.69,2034.1474,77,26.6081,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",26.27,26.47,26.44,0.1611,0.61,53885.4,33,26.4693,{"date":470,"open":305,"high":305,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",26.25,26.2789,-0.6193,-2.3,4709.538,67,26.3288,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",27.05,27.11,26.8982,0.2608,0.98,3059.702,38,27.0549,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":437,"vwap":496},"2026-08-14",26.69,26.572,26.6374,-0.0764,-0.29,348.767,26.6458,{"date":498,"open":209,"high":499,"low":209,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":261,"vwap":504},"2026-08-13",26.79,26.7138,0.1162,0.44,4182.5,26.7438,{"date":506,"open":490,"high":490,"low":507,"close":508,"change":509,"percent_change":85,"volume":510,"transactions":511,"vwap":512},"2026-08-12",26.51,26.5976,0.2673,4678.537,37,26.5546,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",26.33,26.449,26.31,26.3303,0.0621,0.24,6352.3608,83,26.3737,{"date":525,"open":294,"high":304,"low":526,"close":527,"change":528,"percent_change":399,"volume":529,"transactions":530,"vwap":531},"2026-08-10",26.21,26.2682,-0.1268,12033.5,44,26.2752,{"date":533,"open":432,"high":378,"low":534,"close":378,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",26.16,0.08,0.3,8579.5,55,26.3239,{"date":541,"open":293,"high":305,"low":293,"close":542,"change":287,"percent_change":194,"volume":543,"transactions":544,"vwap":545},"2026-08-06",26.315,143750.5,474,26.3772,{"date":547,"open":548,"high":387,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",26.49,26.545,-0.0737,-0.28,13827.5,70,26.5296,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",26.39,26.6187,0.726,2.8,15947.537,80,26.4746,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":311,"vwap":571},"2026-08-03",25.6,25.8927,0.0253,0.1,4370.137,25.7396,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":128,"volume":578,"transactions":579,"vwap":580},"2026-07-31",25.8,25.8674,25.67,0.2002,3066.5,60,25.8111,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",25.33,25.6672,0.8222,3.31,847.5,29,25.443,{"date":591,"open":592,"high":592,"low":21,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":511,"vwap":597},"2026-07-29",24.85,24.845,-0.3489,-1.38,1625.5,24.824,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",24.97,25.24,24.88,25.1939,-0.3984,-1.56,3404.8335,34,25.0309,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":437,"vwap":617},"2026-07-27",25.71,25.58,25.5923,0.1449,0.57,449.5,25.6679,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":420,"vwap":627},"2026-07-24",25.56,25.79,25.41,25.4474,-0.3501,-1.36,11012.438968,25.5591,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",25.8572,25.7975,-0.293,-1.12,387.5,19,25.9896,{"date":638,"open":284,"high":295,"low":284,"close":639,"change":640,"percent_change":381,"volume":641,"transactions":284,"vwap":642},"2026-07-22",26.0905,-0.1202,1718.5,26.0849,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",26.1,26.245,26.2107,0.7896,3.11,7258.995,35,26.1663,{"date":654,"open":566,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":61,"vwap":660},"2026-07-20",25.61,25.4211,0.157,0.62,5753.5,25.5292,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",24.91,25.35,25.2641,-0.4053,-1.58,3340.926376,65,25.2365,{"date":672,"open":284,"high":284,"low":566,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":588,"vwap":677},"2026-07-16",25.6694,-0.6753,-2.56,1764.5,25.7599,{"date":679,"open":283,"high":680,"low":534,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":538,"vwap":685},"2026-07-15",26.45,26.3447,0.1847,0.71,9497.5001,26.3328,{"date":687,"open":688,"high":688,"low":534,"close":534,"change":689,"percent_change":113,"volume":690,"transactions":691,"vwap":692},"2026-07-14",26.17,0.2932,800.5,22,26.1693,{"date":694,"open":645,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":651,"vwap":700},"2026-07-13",26.12,25.8668,-0.9032,-3.37,1468.5,26.0055,{"date":702,"open":424,"high":703,"low":424,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-10",26.77,0.01,0.04,1200,{"date":708,"open":424,"high":709,"low":424,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",26.76,0.29,1.1,200,{"date":714,"open":471,"high":462,"low":715,"close":462,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":462},"2026-07-08",26.09,0.05,0.19,8500,{"date":720,"open":182,"high":182,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",26.4,26.42,-0.81,-2.97,1100,{"date":727,"open":218,"high":728,"low":729,"close":728,"change":62,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",27.23,27.08,3.42,2700,{"date":733,"open":13,"high":352,"low":432,"close":515,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":515},"2026-07-02",-0.68,-2.52,7400,{"date":738,"open":353,"high":739,"low":740,"close":740,"change":734,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-01",27.32,27.01,-2.46,6300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":17,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",27.4,27.7,27.39,27.69,1.91,22700,{"date":752,"open":218,"high":753,"low":754,"close":237,"change":268,"percent_change":755,"volume":756,"transactions":9,"vwap":237},"2026-06-29",27.18,26.8,0.48,2000,{"date":758,"open":759,"high":218,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",26.91,27.040001,-0.35,-1.28,1500,{"date":765,"open":246,"high":246,"low":219,"close":747,"change":520,"percent_change":766,"volume":767,"transactions":9,"vwap":747},"2026-06-25",0.88,4300,{"date":769,"open":770,"high":770,"low":218,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",27.3,27.15,-0.07,-0.26,4000,{"date":776,"open":777,"high":777,"low":237,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",27.43,27.22,-1.51,-5.26,21500,{"date":783,"open":784,"high":20,"low":785,"close":786,"change":118,"percent_change":766,"volume":787,"transactions":9,"vwap":786},"2026-06-22",28.72,28.6,28.73,14000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":736,"transactions":9,"vwap":793},"2026-06-18",28.3,28.49,28.28,28.48,0.77,2.78,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":705,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-17",28.02,28.21,27.71,0.14,4100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",27.85,28.01,27.64,27.67,-0.62,-2.19,8600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":222,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-15",28.2,28.34,28.29,3.02,3700,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":268,"percent_change":755,"volume":774,"transactions":9,"vwap":823},"2026-06-12",27.25,27.49,27.46,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",26.29,27.33,1.24,4.75,7700,{"date":832,"open":283,"high":833,"low":715,"close":715,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":715},"2026-06-10",26.65,-0.43,-1.62,6600,{"date":838,"open":839,"high":839,"low":548,"close":840,"change":704,"percent_change":705,"volume":841,"transactions":9,"vwap":840},"2026-06-09",27.049999,26.52,8700,{"date":843,"open":844,"high":845,"low":680,"close":507,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":507},"2026-06-08",26.58,26.64,0.46,1.77,5600,{"date":850,"open":13,"high":13,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",26.049999,-1.89,-6.76,10500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":818,"transactions":9,"vwap":859},"2026-06-04",27.58,28.049999,27.94,-0.17,-0.6,{"date":863,"open":814,"high":814,"low":864,"close":865,"change":336,"percent_change":667,"volume":866,"transactions":9,"vwap":865},"2026-06-03",28.07,28.11,5400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":155,"volume":874,"transactions":9,"vwap":872},"2026-06-02",28.33,28.58,28.32,28.56,0.21,4700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":48,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-01",28.059999,28.44,28.35,1.76,14800,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":494,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-29",27.81,27.96,27.86,-1.03,7800,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":535,"percent_change":710,"volume":894,"transactions":9,"vwap":893},"2026-05-28",27.8,28.27,28.15,17300,{"date":896,"open":897,"high":814,"low":897,"close":864,"change":772,"percent_change":229,"volume":898,"transactions":9,"vwap":864},"2026-05-27",27.9,3900,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":62,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-26",27.83,28.14,3.3,1400,{"date":906,"open":907,"high":908,"low":728,"close":219,"change":108,"percent_change":909,"volume":898,"transactions":9,"vwap":219},"2026-05-22",27.29,27.31,-0.04,{"date":911,"open":912,"high":821,"low":912,"close":821,"change":913,"percent_change":914,"volume":763,"transactions":9,"vwap":821},"2026-05-21",26.92,0.28,1.04,{"date":916,"open":209,"high":917,"low":209,"close":14,"change":202,"percent_change":918,"volume":919,"transactions":9,"vwap":14},"2026-05-20",26.99,1.93,15600,{"date":921,"open":304,"high":305,"low":295,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-19",26.46,-0.31,-1.16,2100,{"date":927,"open":928,"high":928,"low":929,"close":703,"change":551,"percent_change":930,"volume":818,"transactions":9,"vwap":703},"2026-05-18",27.030001,26.68,-1.04,{"date":932,"open":352,"high":933,"low":934,"close":839,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":839},"2026-05-15",27.09,26.87,-1.02,-3.63,3200,{"date":939,"open":859,"high":864,"low":859,"close":864,"change":940,"percent_change":772,"volume":941,"transactions":9,"vwap":864},"2026-05-14",-0.02,900,{"date":943,"open":901,"high":865,"low":944,"close":945,"change":455,"percent_change":946,"volume":802,"transactions":9,"vwap":945},"2026-05-13",27.76,28.09,2.52,{"date":948,"open":949,"high":949,"low":821,"close":745,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":745},"2026-05-12",27.65,-0.93,-3.28,5000,{"date":954,"open":955,"high":955,"low":869,"close":869,"change":19,"percent_change":19,"volume":956,"transactions":9,"vwap":869},"2026-05-11",28.4,4600,{"date":958,"open":320,"high":959,"low":320,"close":869,"change":202,"percent_change":960,"volume":767,"transactions":9,"vwap":869},"2026-05-08",28.39,1.83,{"date":962,"open":963,"high":816,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-07",28.1,27.82,-0.42,-1.49,15700,{"date":969,"open":320,"high":970,"low":971,"close":970,"change":766,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-06",28.24,27.97,3.22,10000,{"date":975,"open":839,"high":976,"low":839,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-05",27.44,27.36,0.59,2.2,7900,{"date":982,"open":352,"high":983,"low":265,"close":703,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":703},"2026-05-04",27.07,-0.09,-0.34,10100,{"date":988,"open":424,"high":13,"low":424,"close":414,"change":705,"percent_change":989,"volume":990,"transactions":9,"vwap":414},"2026-05-01",0.15,13300,{"date":992,"open":993,"high":994,"low":993,"close":413,"change":365,"percent_change":995,"volume":952,"transactions":9,"vwap":413},"2026-04-30",26.34,26.84,2.56,{"date":997,"open":432,"high":517,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-29",26.15,-0.15,-0.57,3400,{"date":1003,"open":1004,"high":432,"low":1004,"close":432,"change":494,"percent_change":1005,"volume":756,"transactions":9,"vwap":432},"2026-04-28",26.22,-1.09,{"date":1007,"open":387,"high":180,"low":182,"close":1008,"change":716,"percent_change":717,"volume":1009,"transactions":9,"vwap":1008},"2026-04-27",26.59,18300,{"date":1011,"open":1012,"high":839,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":763,"transactions":9,"vwap":1013},"2026-04-24",26.24,26.54,0.63,2.43,{"date":1017,"open":1018,"high":1004,"low":574,"close":1019,"change":336,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-23",26.13,25.91,-1.71,8100,{"date":1023,"open":688,"high":1024,"low":688,"close":1024,"change":1025,"percent_change":918,"volume":937,"transactions":9,"vwap":1024},"2026-04-22",26.36,0.5,{"date":1027,"open":461,"high":461,"low":1028,"close":1028,"change":1029,"percent_change":966,"volume":1030,"transactions":9,"vwap":1028},"2026-04-21",25.86,-0.39,5900,{"date":1032,"open":293,"high":471,"low":695,"close":471,"change":418,"percent_change":1033,"volume":1034,"transactions":9,"vwap":471},"2026-04-20",-0.76,11600,{"date":1036,"open":209,"high":180,"low":680,"close":680,"change":1025,"percent_change":918,"volume":1037,"transactions":9,"vwap":680},"2026-04-17",12700,{"date":1039,"open":284,"high":1040,"low":1041,"close":1042,"change":913,"percent_change":1043,"volume":1021,"transactions":9,"vwap":1042},"2026-04-16",26.040001,25.9,25.95,1.09,{"date":1045,"open":576,"high":576,"low":576,"close":576,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":576},"2026-04-15",-0.12,-0.47,100,{"date":1050,"open":621,"high":621,"low":621,"close":621,"change":1025,"percent_change":1051,"volume":1048,"transactions":9,"vwap":621},"2026-04-14",1.98,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":705,"percent_change":407,"volume":1056,"transactions":9,"vwap":1055},"2026-04-13",24.96,25.29,260900,{"date":1058,"open":1059,"high":583,"low":1060,"close":1059,"change":118,"percent_change":41,"volume":1061,"transactions":9,"vwap":1059},"2026-04-10",25.25,25.21,1142000,{"date":174,"open":1063,"high":61,"low":1063,"close":61,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":61},24.8,0.2,0.81,2500]