[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCGS":3,"homepage-market-summary":23,"stock-historical-BCGS":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BCGS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bancreek Global Select ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},26.9623,26.761,0.2013,0.75,8.06,0,28.8308,23.5,10151.484041666667,64.9,144,{"status":24,"indices":25,"watchlist":71,"sectors":93,"benchmarks":149},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":32,"sparkline":78,"date":34},"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":32,"sparkline":85,"date":34},"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":32,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":32},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":32},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":32},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":32},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":32},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},10151,1461813.702,6.31,"2026-03-09",[175,178,185,193,201,209,216,223,230,237,245,252,259,265,273,280,287,293,300,307,313,319,326,333,340,347,355,362,369,378,384,390,397,403,410,417,423,430,438,445,452,460,468,475,482,489,497,507,517,524,531,538,545,552,560,566,575,581,587,592,597,602,607,612,616,621,626,630,633,637,643,650,655,659,663,667,670,674,679,685,689,694,699,702,708,713,718,725,728,732,736,739,742,749,755,761,766,769,771,777,782,787,792,796,801,807,812,816,820,827,833,837,843,847,852,856,864,870,875,878,881,884,888,892,896,901,907,914,919,924,932,938,946,951,959,965,973,981,988,994,999,1005,1009,1014],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},9,26.7553,{"date":179,"open":13,"high":13,"low":13,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",-0.1693,-0.63,6,4,26.9383,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",26.9303,0.2215,0.83,8.127,8,26.9748,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-28",26.7088,-0.4214,-1.55,6.003,5,26.8447,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-25",27.1302,0.1643,0.61,10.399,10,27.0906,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":191,"vwap":215},"2026-09-24",26.9659,-0.0141,-0.05,7.137,26.8592,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":176,"vwap":218},"2026-09-23",27.08,26.98,-0.4435,-1.62,2706.037,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":182,"vwap":229},"2026-09-22",27.4235,0.1153,0.42,7.036,27.3486,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":182,"vwap":236},"2026-09-21",27.3082,0.4284,1.59,7.108,27.0588,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-18",26.8798,0.0735,0.27,76.768,18,26.7801,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":199,"vwap":251},"2026-09-17",26.8063,0.1553,0.58,6.089,26.9677,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":199,"vwap":258},"2026-09-16",26.651,0.1196,0.45,6.09,26.7707,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":182,"vwap":195},"2026-09-15",26.5314,-0.3175,-1.18,7.179,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-14",26.8489,-0.5651,-2.06,8.017,7,26.7957,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":176,"vwap":279},"2026-09-11",27.414,0.4103,1.52,10.448,27.404,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":199,"vwap":286},"2026-09-10",27.0037,-0.5695,-2.07,6.059,27.0842,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":228,"transactions":182,"vwap":292},"2026-09-09",27.5732,-0.2709,-0.97,27.8113,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":182,"vwap":299},"2026-09-08",27.8441,-0.0766,-0.27,8.035,27.9034,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":97,"volume":304,"transactions":305,"vwap":306},"2026-09-04",27.9207,0.2801,16.989,16,27.855,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":191,"transactions":182,"vwap":312},"2026-09-03",27.6406,0.2955,1.08,27.4325,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":271,"transactions":199,"vwap":318},"2026-09-02",27.3451,0.24,0.89,27.9307,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":207,"vwap":325},"2026-09-01",27.1051,-0.3967,-1.44,8.288,27.1927,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":191,"vwap":332},"2026-08-31",27.5018,-0.2217,-0.8,24.113,27.5093,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":243,"vwap":339},"2026-08-28",27.7235,-0.3504,-1.25,18.393,27.9214,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":271,"vwap":346},"2026-08-27",28.0739,0.041,0.15,9.035,28.0924,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-26",28.0329,0.1536,0.55,42,12,27.9768,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":176,"vwap":361},"2026-08-25",27.8793,0.188,0.68,8.145,27.984,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":271,"vwap":368},"2026-08-24",27.6913,-0.2104,-0.75,9.034,27.6864,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-21",27.85,27.9017,0.0909,0.33,284.798,17,27.8507,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":296,"percent_change":297,"volume":382,"transactions":176,"vwap":383},"2026-08-20",27.94,27.8108,198.06,27.86,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":176,"transactions":271,"vwap":389},"2026-08-19",27.8874,-0.078,-0.28,27.9878,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":191,"vwap":396},"2026-08-18",27.9654,-0.8654,-3,10.035,28.2792,{"date":398,"open":18,"high":18,"low":18,"close":18,"change":399,"percent_change":400,"volume":401,"transactions":176,"vwap":402},"2026-08-17",0.2729,0.96,10.008,28.8387,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":189,"volume":407,"transactions":408,"vwap":409},"2026-08-14",28.5579,0.235,19.047,19,28.6214,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":176,"vwap":416},"2026-08-13",28.3229,-0.0734,-0.26,102.074,28.371,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":176,"transactions":271,"vwap":422},"2026-08-12",28.3963,0.2663,0.95,28.5833,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":176,"vwap":429},"2026-08-11",28.13,0.0058,0.02,116.102,28.1385,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",28.1242,-0.0717,-0.25,159.011,36,28.3641,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":189,"volume":442,"transactions":443,"vwap":444},"2026-08-07",28.1959,0.232,14.975,13,28.1757,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":176,"vwap":451},"2026-08-06",27.9639,-0.3556,-1.26,187.029,28.2132,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":207,"vwap":459},"2026-08-05",28.44,28.3195,0.1614,0.57,230,28.4448,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",28.1581,0.5177,1.87,228.036,67,28.1402,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":271,"vwap":474},"2026-08-03",27.6404,0.363,1.33,6.242,27.3167,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":305,"vwap":481},"2026-07-31",27.2774,0.1408,0.52,81.388,27.3031,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":182,"vwap":488},"2026-07-30",27.1366,0.915,3.49,45,26.8721,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":353,"vwap":496},"2026-07-29",26.7,26.2216,-0.4968,-1.86,901.28,26.4422,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-28",26.5,26.7184,26.4999,-0.6148,-2.25,410.286,11,26.5003,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",27.66,27.09,27.3332,0.3099,1.15,27775.368,38,27.3966,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":505,"vwap":523},"2026-07-24",27.0233,-0.1942,-0.71,13.585,27.1693,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":182,"vwap":530},"2026-07-23",27.2175,-0.2349,-0.86,6.493,27.3527,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":182,"vwap":537},"2026-07-22",27.4524,-0.1097,-0.4,7.1,27.4394,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":199,"vwap":544},"2026-07-21",27.5621,0.6229,2.31,6.465,27.349,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":271,"vwap":551},"2026-07-20",26.9392,-0.0227,-0.08,8.397,27.1055,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":207,"vwap":559},"2026-07-17",27.06,26.9619,-0.1345,-0.5,195.298,27.0461,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":182,"transactions":183,"vwap":565},"2026-07-16",27.0964,-0.2811,-1.03,27.2117,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-15",27.31,27.3775,0.5331,1.99,11029,30,27.3109,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":182,"transactions":183,"vwap":580},"2026-07-14",26.8444,0.312,1.18,26.875,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":182,"transactions":183,"vwap":586},"2026-07-13",26.5324,-0.6076,-2.24,26.7775,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":535,"volume":591,"transactions":9,"vwap":589},"2026-07-10",27.14,-0.11,100,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":591,"transactions":9,"vwap":594},"2026-07-09",27.25,0.19,0.7,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":591,"transactions":9,"vwap":599},"2026-07-08",27.059999,-0.43,-1.56,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":591,"transactions":9,"vwap":604},"2026-07-07",27.49,-0.44,-1.58,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":591,"transactions":9,"vwap":609},"2026-07-06",27.93,0.39,1.42,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":107,"percent_change":615,"volume":591,"transactions":9,"vwap":614},"2026-07-02",27.54,-0.04,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":591,"transactions":9,"vwap":618},"2026-07-01",27.55,-0.13,-0.47,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":591,"transactions":9,"vwap":623},"2026-06-30",27.68,0.23,0.84,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":102,"percent_change":629,"volume":591,"transactions":9,"vwap":628},"2026-06-29",27.45,0.22,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":535,"percent_change":323,"volume":591,"transactions":9,"vwap":632},"2026-06-26",27.39,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":374,"percent_change":636,"volume":17,"transactions":9,"vwap":635},"2026-06-25",27.79,1.2,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":434,"volume":642,"transactions":9,"vwap":640},"2026-06-24",27.63,27.46,-0.07,9100,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-23",27.69,27.53,-0.67,-2.38,200,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":591,"transactions":9,"vwap":652},"2026-06-22",28.2,0.05,0.18,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":147,"percent_change":658,"volume":591,"transactions":9,"vwap":657},"2026-06-18",28.15,1.26,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":590,"volume":17,"transactions":9,"vwap":661},"2026-06-17",27.8,-0.03,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":600,"volume":17,"transactions":9,"vwap":665},"2026-06-16",27.83,-0.12,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":610,"percent_change":611,"volume":591,"transactions":9,"vwap":669},"2026-06-15",27.95,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":249,"volume":591,"transactions":9,"vwap":672},"2026-06-12",27.56,0.16,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":591,"transactions":9,"vwap":676},"2026-06-11",27.4,1.05,3.98,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":605,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-10",26.62,26.35,-1.64,600,{"date":686,"open":589,"high":589,"low":687,"close":687,"change":673,"percent_change":688,"volume":684,"transactions":9,"vwap":687},"2026-06-09",26.79,0.6,{"date":690,"open":491,"high":491,"low":691,"close":691,"change":137,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-08",26.63,1.22,3000,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":591,"transactions":9,"vwap":696},"2026-06-05",26.31,-0.74,-2.74,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":102,"percent_change":629,"volume":17,"transactions":9,"vwap":701},"2026-06-04",27.049999,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":697,"volume":707,"transactions":9,"vwap":705},"2026-06-03",27.01,26.99,-0.2,2800,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":17,"transactions":9,"vwap":710},"2026-06-02",27.19,0.07,0.26,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":591,"transactions":9,"vwap":715},"2026-06-01",27.12,-0.17,-0.62,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-05-29",27.35,27.29,0.01,0.04,1300,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":344,"percent_change":351,"volume":591,"transactions":9,"vwap":727},"2026-05-28",27.28,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":615,"percent_change":731,"volume":591,"transactions":9,"vwap":730},"2026-05-27",27.13,-0.15,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":359,"percent_change":735,"volume":591,"transactions":9,"vwap":734},"2026-05-26",27.17,2.57,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":653,"percent_change":595,"volume":591,"transactions":9,"vwap":738},"2026-05-22",26.49,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":629,"percent_change":625,"volume":591,"transactions":9,"vwap":741},"2026-05-21",26.44,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":142,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-20",25.95,26.25,26.22,1.47,2900,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":724,"transactions":9,"vwap":752},"2026-05-19",25.92,25.84,-0.37,-1.41,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":707,"transactions":9,"vwap":758},"2026-05-18",26.41,26.21,-0.32,-1.21,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":591,"transactions":9,"vwap":763},"2026-05-15",26.53,-0.55,-2.03,{"date":767,"open":218,"high":218,"low":218,"close":218,"change":213,"percent_change":768,"volume":17,"transactions":9,"vwap":218},"2026-05-14",-0.18,{"date":770,"open":730,"high":730,"low":730,"close":730,"change":427,"percent_change":711,"volume":17,"transactions":9,"vwap":730},"2026-05-13",{"date":772,"open":219,"high":773,"low":219,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-12",27.11,-0.16,-0.59,700,{"date":778,"open":720,"high":720,"low":779,"close":779,"change":780,"percent_change":781,"volume":591,"transactions":9,"vwap":779},"2026-05-11",27.27,-0.06,-0.22,{"date":783,"open":646,"high":646,"low":784,"close":784,"change":117,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-08",27.33,0.92,6600,{"date":788,"open":789,"high":789,"low":218,"close":218,"change":790,"percent_change":791,"volume":649,"transactions":9,"vwap":218},"2026-05-07",27.23,-0.53,-1.92,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":132,"percent_change":795,"volume":17,"transactions":9,"vwap":794},"2026-05-06",27.61,2.45,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":17,"transactions":9,"vwap":798},"2026-05-05",26.95,0.65,2.47,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":774,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-04",26.54,26.3,-0.6,3600,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":107,"percent_change":615,"volume":811,"transactions":9,"vwap":810},"2026-05-01",26.48,26.46,1400,{"date":813,"open":741,"high":814,"low":741,"close":814,"change":132,"percent_change":815,"volume":811,"transactions":9,"vwap":814},"2026-04-30",26.47,2.56,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":619,"percent_change":557,"volume":811,"transactions":9,"vwap":819},"2026-04-29",25.88,25.81,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":811,"transactions":9,"vwap":824},"2026-04-28",26.07,25.85,25.94,-0.45,-1.71,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":227,"volume":832,"transactions":9,"vwap":830},"2026-04-27",26.4,26.39,0.11,1700,{"date":834,"open":696,"high":696,"low":835,"close":835,"change":629,"percent_change":625,"volume":836,"transactions":9,"vwap":835},"2026-04-24",26.28,2000,{"date":838,"open":835,"high":835,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-23",26.059999,-0.24,-0.91,1600,{"date":844,"open":845,"high":804,"low":845,"close":804,"change":624,"percent_change":846,"volume":811,"transactions":9,"vwap":804},"2026-04-22",26.29,0.88,{"date":848,"open":849,"high":849,"low":822,"close":822,"change":753,"percent_change":850,"volume":851,"transactions":9,"vwap":822},"2026-04-21",27.15,-1.4,3100,{"date":853,"open":741,"high":854,"low":741,"close":741,"change":774,"percent_change":805,"volume":855,"transactions":9,"vwap":741},"2026-04-20",26.45,3700,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-17",26.74,26.75,26.6,0.48,1.84,5200,{"date":865,"open":758,"high":758,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-16",26.12,-0.09,-0.34,2200,{"date":871,"open":872,"high":758,"low":873,"close":758,"change":17,"percent_change":17,"volume":874,"transactions":9,"vwap":758},"2026-04-15",26.1,26.09,63000,{"date":876,"open":758,"high":758,"low":758,"close":758,"change":241,"percent_change":877,"volume":591,"transactions":9,"vwap":758},"2026-04-14",1.04,{"date":879,"open":824,"high":824,"low":824,"close":824,"change":316,"percent_change":880,"volume":591,"transactions":9,"vwap":824},"2026-04-13",0.93,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":17,"percent_change":17,"volume":591,"transactions":9,"vwap":883},"2026-04-10",25.7,{"date":885,"open":886,"high":883,"low":886,"close":883,"change":887,"percent_change":147,"volume":649,"transactions":9,"vwap":883},"2026-04-09",25.52,0.09,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":40,"percent_change":891,"volume":591,"transactions":9,"vwap":890},"2026-04-08",25.61,4.06,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":427,"percent_change":895,"volume":591,"transactions":9,"vwap":894},"2026-04-07",24.61,0.08,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":591,"transactions":9,"vwap":898},"2026-04-06",24.59,0.1,0.41,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":641,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-02",24.11,24.49,-0.29,400,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":227,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-01",24.64,24.48,24.56,1.74,300,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":591,"transactions":9,"vwap":916},"2026-03-31",24.14,0.64,2.72,{"date":920,"open":921,"high":922,"low":19,"close":19,"change":768,"percent_change":923,"volume":649,"transactions":9,"vwap":19},"2026-03-30",23.62,23.74,-0.76,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-27",23.77,23.85,23.68,-0.23,-0.96,1100,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":181,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-26",23.9,23.91,-2.57,2600,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-25",24.6,24.47,24.54,0.3,1.24,2700,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":590,"percent_change":825,"volume":906,"transactions":9,"vwap":950},"2026-03-24",24.3,24.22,24.24,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-23",24.58,24.63,24.35,0.29,1.21,5900,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":717,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-20",24.28,24.059999,-2.51,9800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":619,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-19",24.53,24.83,24.45,24.68,-0.52,91400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":781,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-18",25.01,25.28,24.73,24.81,-0.88,50900,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":711,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-17",25.09,25.02,25.030001,0.28,40700,{"date":989,"open":990,"high":991,"low":894,"close":992,"change":993,"percent_change":658,"volume":748,"transactions":9,"vwap":992},"2026-03-16",24.97,24.98,24.96,0.31,{"date":995,"open":977,"high":996,"low":909,"close":997,"change":723,"percent_change":673,"volume":998,"transactions":9,"vwap":997},"2026-03-13",24.75,24.65,683600,{"date":1000,"open":1001,"high":1001,"low":894,"close":894,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":894},"2026-03-12",24.91,-0.72,-2.84,395100,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":840,"volume":591,"transactions":9,"vwap":1007},"2026-03-11",25.33,-0.0599,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":831,"volume":17,"transactions":9,"vwap":1012},"2026-03-10",25.3628,25.3899,0.0271,{"date":173,"open":1011,"high":1011,"low":1011,"close":1011,"change":17,"percent_change":17,"volume":1015,"transactions":9,"vwap":1011},80]