[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGGG":3,"homepage-market-summary":26,"stock-historical-BGGG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BGGG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Baillie Gifford Long Term Global Growth 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},34.81,35,35.01,34.71,34.7417,0.0683,0.2,80419.05116,0,37.4,32.71,58901.20668122989,44.8,87,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},58901,5124404.981267,-4.89,"2026-06-01",[177,180,190,200,211,221,230,238,248,259,269,279,289,300,310,319,328,338,347,357,368,378,387,398,409,418,427,438,447,456,466,475,485,495,504,513,522,532,541,552,561,572,579,588,598,607,617,627,636,646,657,667,676,687,698,709,717,728,738,747,754,760,766,774,782,789,793,800,805,811,819,826,832,841,846,852,859,865,873,879,884,892,899,905,912,918,924],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},116,34.7421,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",34.69,34.84,34.47,0.0369,0.11,174780.562637,172,34.5849,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",34.95,34.96,34.7048,-0.0503,-0.14,3317.4057,39,34.8877,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",34.86,34.88,34.55,34.7551,-0.0572,-0.16,38693.763,129,34.7229,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.7,34.97,34.8123,-0.1908,-0.55,37762.4337,101,34.8784,{"date":222,"open":223,"high":224,"low":13,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":198,"vwap":229},"2026-09-25",35.05,35.085,35.0031,-0.0648,-0.18,7082.5457,35.0669,{"date":231,"open":214,"high":232,"low":183,"close":233,"change":234,"percent_change":227,"volume":235,"transactions":236,"vwap":237},"2026-09-24",35.17,35.0679,-0.0621,26084.4057,164,34.9777,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",35.43,35.07,35.13,-0.5473,-1.53,30284.4057,100,35.1536,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",35.6,35.68,35.45,35.6773,0.2223,0.63,19789.738089,80,35.5462,{"date":260,"open":183,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",35.5,34.805,35.455,1.005,2.92,32659.126997,168,35.1888,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",34.63,33.55,34.45,-0.255,-0.73,37796.0717,113,34.3214,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",34.93,34.61,34.705,0.2316,0.67,17370.4057,68,34.7304,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",34.66,34.78,34.26,34.4734,-0.2026,-0.58,45887.6817,221,34.5853,{"date":301,"open":302,"high":199,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",34.875,34.65,34.676,-0.5446,-1.55,25625.6817,78,34.7236,{"date":311,"open":213,"high":312,"low":213,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",35.37,35.2206,0.3269,0.94,22424.663248,103,35.0613,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",35.09,34.8937,0.1425,0.41,7789.5467,57,34.9804,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",34.6484,34.975,34.7512,-0.2927,-0.84,8909.4057,56,34.8581,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",35.32,35.0439,-0.3623,-1.02,64654.9227,55,35.1412,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",35.8,35.31,35.4062,-0.4295,-1.2,52318.5257,154,35.4894,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",36,36.0249,35.75,35.8357,0.0506,0.14,39896.858284,88,35.8665,{"date":369,"open":370,"high":371,"low":250,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",35.67,35.825,35.7851,0.3051,0.86,5835.4917,41,35.7438,{"date":379,"open":380,"high":261,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",35.33,35.48,0.248,0.7,10119.4917,111,35.4291,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",35.53,35.58,35.21,35.232,-0.8403,-2.33,144603.8767,130,35.4969,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",35.9816,36.08,35.9,36.0723,-0.1907,-0.53,15215.8407,137,36.0182,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":385,"vwap":417},"2026-08-28",36.64,36.185,36.263,-0.1681,-0.46,67749.1747,36.2411,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",36.15,36.4311,0.4211,1.17,8452.086038,66,36.2322,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",36.21,36.27,35.97,36.01,-0.2536,-0.7,39695.09783,139,36.07,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",36.02,36.2636,0.2475,0.69,24164.294825,75,36.1325,{"date":448,"open":449,"high":450,"low":359,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":336,"vwap":455},"2026-08-24",36.11,36.175,36.0161,-0.3552,-0.98,11318.0831,36.0771,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",36.18,36.3901,36.3713,0.3429,0.95,1922.1541,42,36.3511,{"date":467,"open":468,"high":21,"low":440,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",36.26,36.0284,-0.4149,-1.14,23614.396153,58,36.461,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",36.37,36.575,36.4433,0.2919,0.81,21156.8945,60,36.4813,{"date":486,"open":429,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",36.35,36.1,36.1514,-0.428,-1.17,11091.715049,69,36.2221,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":178,"vwap":503},"2026-08-17",36.95,36.5,36.5794,-0.3025,-0.82,13266.6231,36.7174,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":18,"volume":510,"transactions":511,"vwap":512},"2026-08-14",37,37.02,36.8819,0.0719,5213.1181,67,37.0034,{"date":514,"open":515,"high":506,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",36.62,36.81,0.3159,0.87,183292.311781,143,36.7552,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",36.69,36.6901,36.4941,-0.3043,-0.83,10705.0791,85,36.5856,{"date":533,"open":534,"high":516,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":493,"vwap":540},"2026-08-11",36.7701,36.75,36.7984,0.1067,0.29,8773.0801,36.7881,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",36.47,36.715,36.42,36.6917,0.1813,0.5,50281.112158,311,36.6118,{"date":553,"open":429,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",36.5104,36.17,0.997,2.81,73958.2231,220,36.375,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",35.8314,35.85,35.4,35.5134,-0.7463,-2.06,111410.0931,293,35.465,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":109,"volume":577,"transactions":483,"vwap":578},"2026-08-05",36.72,36.2597,-0.0051,3486.0941,36.3551,{"date":580,"open":250,"high":581,"low":250,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",36.32,36.2648,0.7948,2.24,24895.0911,156,36.0288,{"date":589,"open":590,"high":591,"low":13,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",35.02,35.6299,35.47,0.6238,1.79,51752.0791,178,35.4073,{"date":599,"open":600,"high":202,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",34.48,34.8462,0.0597,0.17,134773.2391,134,34.5129,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",34.4,34.7865,34.24,0.5982,1.75,36536.708103,128,34.637,{"date":618,"open":184,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",34.9699,34.09,34.1883,-0.4751,-1.37,83244.142381,211,34.3241,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",34.03,34.6634,0.3379,0.98,25095.757364,109,34.3044,{"date":637,"open":638,"high":609,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",34.375,34.13,34.3255,0.555,1.64,304228.692084,74,34.3403,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",33.8,34.04,33.62,33.7705,-0.1365,-0.4,34746.403888,186,33.8106,{"date":658,"open":611,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",34.3,33.69,33.907,-0.6111,-1.77,26443.573193,175,33.9948,{"date":668,"open":281,"high":281,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",34.5,34.5181,-0.6148,-1.75,35485.032633,230,34.6345,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",35.06,35.18,34.9301,35.1329,0.2229,0.64,32849.1001,223,35.0823,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",34.89,35.41,34.8,34.91,0.2085,0.6,39169.034335,418,35.0434,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",34.46,34.865,34.43,34.7015,-0.7035,-1.99,58748.043091,391,34.6909,{"date":710,"open":711,"high":711,"low":312,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":236,"vwap":716},"2026-07-16",35.7,35.405,-0.4558,-1.27,13174.358905,35.5783,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",35.98,36.1193,35.66,35.8608,0.2691,0.76,31533.834677,320,35.8537,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",35.15,35.74,35.5917,0.2808,0.8,30007.2151,219,35.4312,{"date":739,"open":564,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",35.9396,35.3109,-0.5191,-1.45,28651.142864,200,35.6413,{"date":748,"open":555,"high":555,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",34.64,35.83,-0.13,-0.36,85400,{"date":755,"open":381,"high":719,"low":381,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",35.96,0.21,0.59,144500,{"date":761,"open":762,"high":361,"low":763,"close":361,"change":109,"percent_change":764,"volume":765,"transactions":9,"vwap":361},"2026-07-08",35.61,35.049999,-0.03,38300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":69,"volume":773,"transactions":9,"vwap":771},"2026-07-07",36.0099983,36.24,35.57,35.76,-0.39,71800,{"date":775,"open":776,"high":777,"low":778,"close":420,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":420},"2026-07-06",35.87,36.22,35.84,0.61,1.72,61900,{"date":783,"open":762,"high":719,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",35.36,35.54,-0.12,-0.34,17500,{"date":790,"open":750,"high":440,"low":791,"close":721,"change":124,"percent_change":114,"volume":792,"transactions":9,"vwap":721},"2026-07-01",35.64,39800,{"date":794,"open":292,"high":795,"low":796,"close":797,"change":758,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",35.27,34.73,35.26,1.7,23800,{"date":801,"open":293,"high":802,"low":293,"close":802,"change":632,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",34.67,2.91,34600,{"date":806,"open":807,"high":808,"low":22,"close":660,"change":443,"percent_change":809,"volume":810,"transactions":9,"vwap":660},"2026-06-26",32.9,33.72,2.09,69500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",33.59,32.84,33,-0.43,-1.29,79800,{"date":820,"open":821,"high":822,"low":807,"close":823,"change":207,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",33.3,33.71,33.43,-0.48,85300,{"date":827,"open":828,"high":829,"low":828,"close":813,"change":296,"percent_change":830,"volume":831,"transactions":9,"vwap":813},"2026-06-23",33.38,33.93,-1.7,47300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",34.68,34.82,34.15,34.17,-0.65,-1.87,1034800,{"date":842,"open":281,"high":281,"low":843,"close":835,"change":844,"percent_change":114,"volume":845,"transactions":9,"vwap":835},"2026-06-18",34.51,0.39,67200,{"date":847,"open":848,"high":380,"low":849,"close":702,"change":296,"percent_change":850,"volume":851,"transactions":9,"vwap":702},"2026-06-17",35.19,34.38,-1.66,57900,{"date":853,"open":854,"high":854,"low":692,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",35.29,35.0099983,-0.35,-0.99,70700,{"date":860,"open":861,"high":261,"low":861,"close":784,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":784},"2026-06-15",34.98,1.03,3,43600,{"date":866,"open":867,"high":600,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",34.28,34.0099983,34.33,-0.02,-0.06,35000,{"date":874,"open":875,"high":849,"low":875,"close":876,"change":34,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",33.44,34.35,2.17,70100,{"date":880,"open":620,"high":869,"low":650,"close":650,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":650},"2026-06-10",-0.87,-2.52,84300,{"date":885,"open":214,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",35.28,33.89,34.49,-0.33,-0.95,30400,{"date":893,"open":894,"high":193,"low":895,"close":835,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":835},"2026-06-08",34.85,34.79,0.36,1.04,25500,{"date":900,"open":721,"high":721,"low":901,"close":700,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":700},"2026-06-05",34.39,-1.48,-4.12,38800,{"date":906,"open":381,"high":907,"low":381,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",36.12,35.94,0.33,0.93,31800,{"date":913,"open":359,"high":359,"low":914,"close":762,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":762},"2026-06-03",35.42,-0.71,-1.95,50600,{"date":919,"open":920,"high":920,"low":777,"close":581,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":581},"2026-06-02",36.56,-0.28,-0.77,71600,{"date":175,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},36.3,36.71,36.6,0.3,0.83,2400]