[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGCG":3,"homepage-market-summary":25,"stock-historical-BGCG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BGCG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baillie Gifford International Concentrated Growth ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"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},27.0037,26.955,27.05,26.9092,0.0945,0.35,7387.410553,0,28.9503,24.94,18305.218764287358,51.5,87,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"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":17,"price":148,"is_up":34},"Comm Services","XLC",110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},18305,1592554.032493,2.75,"2026-06-01",[175,178,187,198,209,219,229,238,247,256,266,277,285,295,305,315,325,333,342,351,360,369,379,388,399,408,417,426,434,443,454,465,473,483,494,502,512,522,530,538,547,556,564,573,583,593,601,610,619,629,639,649,658,666,676,685,695,704,715,724,732,740,749,754,761,768,773,779,786,792,801,807,815,821,826,833,838,843,850,856,862,866,872,878,884,891,898],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},79,27.0184,{"date":179,"open":180,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",26.98,26.745,0.0319,0.12,2216.1529,73,26.9087,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",27.06,27.12,26.83,26.8773,-0.3727,-1.37,223801.1529,271,26.9588,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",27.101,27.27,27.08,27.25,0.0295,0.11,35433.3029,39,27.2641,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",27.23,27.285,27.2205,-0.2045,-0.75,857.1619,41,27.2532,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",27.4593,27.4,27.425,0.153,0.56,2681.8369,38,27.4396,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.04,27.272,-0.0616,-0.23,2506.1532,48,27.1156,{"date":239,"open":240,"high":241,"low":201,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":217,"vwap":246},"2026-09-23",27.325,27.3627,27.3336,-0.4192,-1.51,5175.1529,27.291,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",27.6,27.7528,0.2332,0.85,950.8489,37,27.6545,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",27.1,27.5196,27.02,0.659,2.45,16038.8529,100,27.1651,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",26.835,26.87,26.78,26.8606,-0.1887,-0.7,8499.4569,56,26.8252,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",27.0493,0.2351,0.88,189.0689,24,27.1167,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",27.01,27.015,26.8142,-0.0806,-0.3,1548.1529,31,27.001,{"date":296,"open":269,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",26.96,26.845,26.8948,-0.3567,-1.31,3362.1529,35,26.8792,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",27.005,27.41,27.2515,-0.0892,-0.33,18112.1599,76,27.3099,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",27.455,27.51,27.3407,0.1636,0.6,5669.098718,45,27.4259,{"date":326,"open":189,"high":327,"low":189,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":323,"vwap":332},"2026-09-10",27.3,27.1771,-0.3701,-1.34,16419.152807,27.2493,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",27.67,27.5472,-0.4532,-1.62,2622.1529,32,27.6457,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":301,"volume":348,"transactions":349,"vwap":350},"2026-09-08",28.11,28.2,28.0004,-0.372,5631.1949,47,28.0782,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":108,"volume":357,"transactions":358,"vwap":359},"2026-09-04",28.49,28.34,28.3724,-0.0041,2835.6171,36,28.3815,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":227,"vwap":368},"2026-09-03",28.43,28.23,28.3765,0.055,0.19,2288.1529,28.3572,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",28.12,28.3227,28.3215,0.3057,1.09,13689.1529,58,28.2862,{"date":380,"open":381,"high":363,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",28.18,28.0158,-0.2499,-0.88,983.929607,30,28.1589,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",28.24,28.36,28.14,28.2657,-0.2835,-0.99,27510.1599,150,28.2452,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":275,"vwap":407},"2026-08-28",28.72,28.79,28.5492,-0.1155,-0.4,81930.810205,28.6689,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":205,"volume":414,"transactions":415,"vwap":416},"2026-08-27",28.69,28.51,28.6647,0.0303,27384.34622,50,28.552,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",28.67,28.6344,-0.3159,-1.09,309.63328,22,28.6732,{"date":427,"open":428,"high":20,"low":429,"close":20,"change":430,"percent_change":431,"volume":432,"transactions":323,"vwap":433},"2026-08-25",28.76,28.75,0.5303,1.87,4372.1679,28.8071,{"date":435,"open":436,"high":353,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",28.37,28.42,-0.235,-0.82,4418.1529,54,28.469,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",28.77,28.8,28.63,28.655,0.3676,1.3,7162.3709,59,28.715,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",28.3,28.3399,28.211,28.2874,-0.391,-1.36,17652.1529,66,28.2475,{"date":466,"open":390,"high":467,"low":390,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",28.6784,1.3233,4.84,9250.1569,94,28.3971,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",27.38,27.4238,27.3551,-0.2917,-1.06,1346.1609,27,27.396,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",27.71,27.765,27.57,27.6468,-0.1582,-0.57,14115.1599,65,27.6659,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":108,"volume":500,"transactions":501,"vwap":497},"2026-08-14",27.81,27.8101,27.805,-0.0034,9380.6919,52,{"date":503,"open":496,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",27.9,27.7005,27.8084,0.2708,0.98,5528.3989,40,27.7935,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",27.61,27.6101,27.5376,-0.1645,-0.59,21767.1539,28,27.58,{"date":523,"open":524,"high":525,"low":249,"close":526,"change":527,"percent_change":55,"volume":528,"transactions":510,"vwap":529},"2026-08-11",27.79,27.8,27.7021,0.3254,6662.1579,27.7031,{"date":531,"open":532,"high":223,"low":533,"close":534,"change":535,"percent_change":205,"volume":536,"transactions":207,"vwap":537},"2026-08-10",27.33,27.32,27.3767,0.0314,4869.1629,27.3718,{"date":539,"open":540,"high":541,"low":203,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":217,"vwap":546},"2026-08-07",27.3495,27.37,27.3453,0.2878,1.06,5002.2249,27.2957,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",27.0274,27.0575,-0.2751,-1.01,837.1729,17,27.0348,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":62,"volume":562,"transactions":481,"vwap":563},"2026-08-05",27.36,27.445,27.3326,0.2429,1526.1769,27.3892,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",26.73,27.0897,0.3611,1.35,16684.1739,46,27.0361,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",26.6706,26.8199,26.7286,0.1319,0.5,9161.125503,33,26.738,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",26.46,26.67,26.5967,-0.1447,-0.54,80793.4699,44,26.5388,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":61,"vwap":600},"2026-07-30",26.56,26.7414,0.6439,2.47,4695.1529,26.6359,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":552,"volume":608,"transactions":520,"vwap":609},"2026-07-29",26.1706,26.33,26.06,26.0975,-0.2652,5526.1889,26.2551,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":323,"vwap":618},"2026-07-28",26.3,26.39,26.3627,0.241,0.92,6361.019,26.373,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":571,"vwap":628},"2026-07-27",26.03,26.135,25.97,26.1217,0.3552,1.38,8705,26.0602,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",25.74,25.93,25.7665,-0.1545,-0.6,7303.015,34,25.8148,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":254,"vwap":648},"2026-07-23",25.96,26.0199,25.79,25.921,-0.4141,-1.57,2923.033,25.9795,{"date":650,"open":651,"high":613,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":386,"vwap":657},"2026-07-22",26.32,26.29,26.3351,-0.261,-0.98,3411,26.3493,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":283,"vwap":665},"2026-07-21",26.51,26.5961,0.2447,0.93,2599.004,26.5467,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":492,"vwap":675},"2026-07-20",26.35,26.58,26.34,26.3514,0.3864,1.49,11870,26.4566,{"date":677,"open":678,"high":612,"low":632,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",26.09,25.965,-0.5403,-2.04,35388.951,109,26.1698,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",26.57,26.44,26.5053,-0.4196,-1.56,81991.006,134,26.5458,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":41,"volume":702,"transactions":358,"vwap":703},"2026-07-15",26.931,26.9601,26.89,26.9249,0.2662,2447.008,26.9281,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",26.6499,26.715,26.61,26.6587,0.2624,0.99,703,15,26.6666,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":386,"vwap":723},"2026-07-13",26.68,26.76,26.3963,-0.4537,-1.69,1470.004,26.6491,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":366,"volume":731,"transactions":9,"vwap":729},"2026-07-10",26.9,26.91,26.82,26.85,0.05,3300,{"date":733,"open":734,"high":191,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",26.79,26.77,26.8,0.18,0.68,2700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",26.48,26.65,26.38,26.62,0.01,0.04,7000,{"date":750,"open":699,"high":699,"low":595,"close":708,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":708},"2026-07-07",-0.27,-1,94200,{"date":755,"open":270,"high":756,"low":270,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",26.97,26.88,0.53,2.01,2500,{"date":762,"open":763,"high":763,"low":764,"close":668,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":668},"2026-07-02",26.69,26.27,0.08,0.3,2000,{"date":769,"open":770,"high":688,"low":770,"close":764,"change":747,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-07-01",25.99,0.15,6800,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":41,"volume":778,"transactions":9,"vwap":776},"2026-06-30",26.049999,26.23,0.26,6700,{"date":780,"open":781,"high":782,"low":781,"close":623,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":623},"2026-06-29",25.87,26.01,0.31,1.21,3400,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":579,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",25.1,25.66,1.99,2900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",25.19,25.36,25.15,25.16,-0.12,-0.47,8400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":746,"percent_change":747,"volume":806,"transactions":9,"vwap":805},"2026-06-24",25.08,25.44,25.28,58100,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",25.54,25.55,25.27,-0.8,-3.07,16200,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":479,"volume":820,"transactions":9,"vwap":818},"2026-06-22",26.25,26.07,-0.28,1800,{"date":822,"open":775,"high":668,"low":782,"close":668,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":668},"2026-06-18",0.51,1.97,10000,{"date":827,"open":776,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",26.43,25.84,-0.17,-0.65,8500,{"date":834,"open":775,"high":835,"low":782,"close":782,"change":836,"percent_change":837,"volume":772,"transactions":9,"vwap":782},"2026-06-16",26.19,-0.1,-0.38,{"date":839,"open":840,"high":764,"low":818,"close":841,"change":823,"percent_change":790,"volume":842,"transactions":9,"vwap":841},"2026-06-15",26.1,26.11,10300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":798,"percent_change":799,"volume":849,"transactions":9,"vwap":848},"2026-06-12",25.52,25.73,25.43,25.6,232600,{"date":851,"open":852,"high":846,"low":852,"close":853,"change":128,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-11",25.48,25.72,3.13,5400,{"date":857,"open":858,"high":858,"low":21,"close":21,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":21},"2026-06-10",25.24,-0.49,-1.93,16000,{"date":863,"open":809,"high":809,"low":864,"close":847,"change":730,"percent_change":865,"volume":772,"transactions":9,"vwap":847},"2026-06-09",25.049999,0.2,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":17,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-08",25.58,25.38,1.4,141700,{"date":873,"open":845,"high":845,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",25.030001,-1.07,-4.1,8600,{"date":879,"open":880,"high":835,"low":840,"close":840,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":840},"2026-06-04",26.13,0.29,1.12,1300,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":785,"transactions":9,"vwap":888},"2026-06-03",25.89,25.68,25.81,-0.63,-2.38,{"date":892,"open":893,"high":894,"low":895,"close":688,"change":896,"percent_change":897,"volume":785,"transactions":9,"vwap":688},"2026-06-02",26.49,26.52,26.28,0.16,0.61,{"date":173,"open":668,"high":613,"low":899,"close":895,"change":900,"percent_change":751,"volume":901,"transactions":9,"vwap":895},26.2,-0.07,9800]