[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BREE":3,"homepage-market-summary":23,"stock-historical-BREE":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BREE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"MFS Blended Research Emerging Markets Equity ETF","NYSE",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.65,27.3527,0.2973,1.09,315.9762,28.6,21.7,7558.564545897959,86.2,147,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},7559,1111108.988247,19.49,"2026-03-05",[173,176,185,194,203,212,221,230,237,247,255,263,271,280,287,295,302,310,318,325,333,341,348,357,365,373,381,389,398,407,415,425,434,443,450,459,468,475,483,490,498,507,515,522,531,539,548,556,564,572,579,587,593,600,609,619,628,635,641,648,653,658,664,670,676,682,687,693,699,704,709,716,723,728,735,741,747,750,755,760,767,773,778,783,789,794,801,806,810,813,817,823,829,834,838,845,849,856,859,866,873,878,883,888,892,900,904,908,913,918,923,928,932,938,944,950,957,963,968,974,980,985,991,995,1001,1007,1013,1020,1026,1032,1037,1043,1050,1056,1061,1069,1075,1080,1086,1092,1098,1100,1105,1112,1120,1123,1128],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},13,27.6481,{"date":177,"open":178,"high":14,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",27.25,27.15,0.0552,0.2,1667.274037,32,27.1794,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",27.45,27.2975,-0.2925,-1.06,737.6826,18,27.3964,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",27.35,27.59,0.1167,0.42,593.6166,21,27.4751,{"date":204,"open":196,"high":205,"low":196,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",27.5,27.4733,-0.2573,-0.93,761.6166,23,27.4268,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":125,"volume":218,"transactions":219,"vwap":220},"2026-09-25",27.63,27.75,27.7306,0.2143,312.6166,15,27.7089,{"date":222,"open":223,"high":214,"low":187,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",27.53,27.5163,-0.1337,-0.48,1439.6764,31,27.5351,{"date":231,"open":232,"high":232,"low":13,"close":13,"change":233,"percent_change":234,"volume":235,"transactions":210,"vwap":236},"2026-09-23",27.87,-0.5585,-1.98,1114.6166,27.7143,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",28.03,28.2085,27.99,0.2353,0.84,1649.6166,22,28.0679,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":245,"vwap":254},"2026-09-21",27.69,27.9732,0.6896,2.53,1151.6516,27.7993,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":219,"vwap":262},"2026-09-18",27.2,27.2836,0.0093,0.03,313.6166,27.2004,{"date":264,"open":257,"high":265,"low":257,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",27.2743,0.4915,1.84,550.6526,52,27.2315,{"date":272,"open":273,"high":257,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",27.02,26.7828,-0.0366,-0.14,6494.1236,64,27.0014,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":226,"volume":285,"transactions":201,"vwap":286},"2026-09-15",26.9,26.8194,-0.1291,428.6166,26.8963,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",26.9485,-0.742,-2.68,115.2436,20,27.0549,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":219,"vwap":301},"2026-09-11",27.6905,0.3066,1.12,50.6166,27.6337,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",27.3839,-0.4764,-1.71,36.5526,16,27.3738,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":293,"vwap":317},"2026-09-09",27.8,27.8603,-0.0997,-0.36,339.6166,27.8061,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":219,"vwap":324},"2026-09-08",27.96,0.1185,0.43,43.6166,27.9864,{"date":326,"open":13,"high":327,"low":13,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",27.8415,0.4056,1.48,839.6516,27,27.7339,{"date":334,"open":257,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":183,"vwap":340},"2026-09-03",27.4359,27.13,0.1309,0.48,1045.6526,27.2507,{"date":342,"open":178,"high":343,"low":178,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":192,"vwap":347},"2026-09-02",27.305,0.1596,0.59,350,27.254,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",27.34,27.1454,-0.0938,-0.34,1157,29,27.2601,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",27.2392,-0.0187,-0.07,202,24,27.2928,{"date":366,"open":205,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":355,"vwap":372},"2026-08-28",27.51,27.2579,-0.1786,-0.65,1512.999531,27.4224,{"date":374,"open":375,"high":187,"low":376,"close":377,"change":378,"percent_change":120,"volume":379,"transactions":210,"vwap":380},"2026-08-27",27.42,27.375,27.4365,0.1089,1791.036,27.4135,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":308,"vwap":388},"2026-08-26",27.4,27.3276,0.034,0.12,3179,27.3779,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",27.1,27.2936,0.4386,1.63,1192,19,27.1839,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",26.85,26.855,-0.3127,-1.15,563,34,26.8498,{"date":408,"open":257,"high":257,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",27.1677,0.2363,0.88,856.036,75,27.1982,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",26.88,26.99,26.9314,0.1559,0.58,1035.037,43,26.9102,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",26.72,26.7755,0.2086,0.79,499,48,26.7461,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",26.75,26.5669,-0.7364,-2.7,1690,28,26.6866,{"date":444,"open":187,"high":223,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":219,"vwap":449},"2026-08-17",27.3033,0.218,0.8,855,27.4987,{"date":451,"open":257,"high":257,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",27.04,27.0853,-0.0046,-0.02,561.304,14,27.1276,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",27.18,27.0899,0.2899,1.08,517.036,17,27.1645,{"date":469,"open":470,"high":471,"low":470,"close":470,"change":472,"percent_change":45,"volume":473,"transactions":245,"vwap":474},"2026-08-12",26.8,26.97,0.13,666.864,26.8814,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":140,"volume":481,"transactions":58,"vwap":482},"2026-08-11",26.76,26.61,26.67,0.101,3451,26.7063,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":278,"vwap":489},"2026-08-10",26.569,-0.0622,-0.23,1154,26.5598,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",26.6312,0.0462,0.17,8.999279,9,26.5431,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":228,"vwap":506},"2026-08-06",26.5,26.6,26.585,-0.24,-0.89,798,26.5596,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",26.825,-0.139,-0.52,55,6,26.8499,{"date":516,"open":470,"high":517,"low":470,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":496,"vwap":521},"2026-08-04",26.964,0.6163,2.34,626,26.8504,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":192,"vwap":530},"2026-08-03",26.2,26.3477,26.18,0.2527,0.97,1448,26.2343,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":338,"percent_change":536,"volume":537,"transactions":174,"vwap":538},"2026-07-31",26.46,25.91,26.095,1.87,1328,26.2647,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",25.39,25.615,0.7258,2.92,446,8,25.487,{"date":549,"open":58,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":457,"vwap":555},"2026-07-29",25.08,24.8892,-0.5758,-2.26,1007,25.0182,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",25.465,-0.4895,-1.89,11,4,25.2323,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":174,"vwap":571},"2026-07-27",26.1,25.9545,0.2074,0.81,901,26.0418,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":560,"volume":577,"transactions":174,"vwap":578},"2026-07-24",25.88,25.7471,-0.497,635,25.823,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":546,"vwap":586},"2026-07-23",26.3,26.2441,-0.2137,-0.81,308.994,26.3006,{"date":588,"open":500,"high":500,"low":589,"close":589,"change":590,"percent_change":511,"volume":591,"transactions":513,"vwap":592},"2026-07-22",26.4578,-0.1372,166,26.4957,{"date":594,"open":581,"high":595,"low":581,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":561,"vwap":599},"2026-07-21",26.595,0.7596,2.94,809.379,26.422,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",25.97,25.8354,0.1355,0.53,134,7,25.9674,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":457,"vwap":618},"2026-07-17",25.6,25.89,25.2887,25.6999,-0.2874,-1.11,880,25.6753,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-16",26.085,25.9873,-0.5373,-2.03,1208,12,26.0848,{"date":629,"open":501,"high":501,"low":581,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":183,"vwap":634},"2026-07-15",26.5246,-0.0257,-0.1,2591,26.4799,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":513,"transactions":562,"vwap":640},"2026-07-14",26.5503,0.3738,1.43,26.42,{"date":642,"open":524,"high":524,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":513,"vwap":647},"2026-07-13",26.1765,-0.9735,-3.59,307,26.2045,{"date":649,"open":391,"high":179,"low":391,"close":179,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":179},"2026-07-10",0.05,0.18,300,{"date":654,"open":655,"high":179,"low":655,"close":391,"change":656,"percent_change":299,"volume":657,"transactions":9,"vwap":391},"2026-07-09",27.049999,0.3,2000,{"date":659,"open":660,"high":470,"low":660,"close":470,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":470},"2026-07-08",26.62,0.11,0.41,1300,{"date":665,"open":666,"high":666,"low":501,"close":667,"change":668,"percent_change":439,"volume":669,"transactions":9,"vwap":667},"2026-07-07",26.7,26.69,-0.74,700,{"date":671,"open":178,"high":672,"low":178,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-06",27.43,0.95,3.59,800,{"date":677,"open":331,"high":391,"low":678,"close":679,"change":511,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-02",26.35,26.48,-1.93,2600,{"date":683,"open":391,"high":684,"low":331,"close":331,"change":668,"percent_change":685,"volume":686,"transactions":9,"vwap":331},"2026-07-01",27.12,-2.67,1800,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":59,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-30",27.29,27.74,3.35,2400,{"date":694,"open":470,"high":695,"low":666,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-29",26.84,-0.35,-1.29,600,{"date":700,"open":471,"high":701,"low":471,"close":701,"change":702,"percent_change":190,"volume":703,"transactions":9,"vwap":701},"2026-06-26",27.19,-0.29,900,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":145,"percent_change":708,"volume":703,"transactions":9,"vwap":707},"2026-06-25",27.89,27.48,1.29,{"date":710,"open":336,"high":711,"low":712,"close":336,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":336},"2026-06-24",27.21,26.98,0.04,0.15,1500,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":715,"transactions":9,"vwap":720},"2026-06-23",27.3,27.46,27.09,-1.51,-5.28,{"date":724,"open":725,"high":18,"low":725,"close":18,"change":651,"percent_change":726,"volume":727,"transactions":9,"vwap":18},"2026-06-22",28.59,0.63,500,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-18",28.059999,28.42,0.86,3.12,2100,{"date":736,"open":441,"high":441,"low":737,"close":738,"change":276,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-17",27.55,27.56,-0.51,1900,{"date":742,"open":441,"high":441,"low":249,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-16",27.7,-0.3,-1.07,1700,{"date":748,"open":441,"high":441,"low":441,"close":441,"change":447,"percent_change":597,"volume":749,"transactions":9,"vwap":441},"2026-06-15",100,{"date":751,"open":752,"high":257,"low":752,"close":257,"change":714,"percent_change":753,"volume":754,"transactions":9,"vwap":257},"2026-06-12",27.17,0.55,400,{"date":756,"open":757,"high":655,"low":757,"close":655,"change":758,"percent_change":759,"volume":686,"transactions":9,"vwap":655},"2026-06-11",26.15,1.05,4.04,{"date":761,"open":581,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-10",26.4,26,-0.44,-1.66,2700,{"date":768,"open":282,"high":282,"low":526,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-09",26.44,0.09,0.34,2300,{"date":774,"open":775,"high":775,"low":678,"close":678,"change":776,"percent_change":777,"volume":652,"transactions":9,"vwap":678},"2026-06-08",26.45,0.36,1.39,{"date":779,"open":436,"high":436,"low":780,"close":780,"change":781,"percent_change":782,"volume":657,"transactions":9,"vwap":780},"2026-06-05",25.99,-1.69,-6.11,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":754,"transactions":9,"vwap":786},"2026-06-04",27.54,27.68,-0.21,-0.75,{"date":790,"open":441,"high":441,"low":791,"close":706,"change":696,"percent_change":792,"volume":793,"transactions":9,"vwap":706},"2026-06-03",27.88,-1.24,1200,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":656,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-02",28.049999,28.25,28.24,1.07,1600,{"date":802,"open":367,"high":803,"low":367,"close":803,"change":804,"percent_change":805,"volume":675,"transactions":9,"vwap":803},"2026-06-01",27.94,0.67,2.46,{"date":807,"open":178,"high":808,"low":178,"close":808,"change":809,"percent_change":809,"volume":727,"transactions":9,"vwap":808},"2026-05-29",27.27,0,{"date":811,"open":282,"high":812,"low":282,"close":808,"change":651,"percent_change":130,"volume":692,"transactions":9,"vwap":808},"2026-05-28",27.28,{"date":814,"open":179,"high":179,"low":273,"close":720,"change":815,"percent_change":816,"volume":698,"transactions":9,"vwap":720},"2026-05-27",0.14,0.52,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":703,"transactions":9,"vwap":820},"2026-05-26",26.65,26.95,0.87,3.34,{"date":824,"open":566,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":727,"transactions":9,"vwap":826},"2026-05-22",26.17,26.08,-0.11,-0.42,{"date":830,"open":763,"high":524,"low":831,"close":832,"change":833,"percent_change":38,"volume":793,"transactions":9,"vwap":832},"2026-05-21",25.95,26.19,0.26,{"date":835,"open":611,"high":836,"low":611,"close":836,"change":776,"percent_change":837,"volume":692,"transactions":9,"vwap":836},"2026-05-20",25.93,1.41,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":663,"transactions":9,"vwap":842},"2026-05-19",25.35,25.65,25.57,-0.12,-0.47,{"date":846,"open":847,"high":847,"low":841,"close":848,"change":487,"percent_change":504,"volume":772,"transactions":9,"vwap":848},"2026-05-18",25.86,25.69,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-15",25.72,25.92,-0.77,-2.88,5500,{"date":857,"open":478,"high":667,"low":478,"close":667,"change":494,"percent_change":858,"volume":800,"transactions":9,"vwap":667},"2026-05-14",0.64,{"date":860,"open":762,"high":861,"low":762,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-13",26.64,26.52,0.39,1.49,9100,{"date":867,"open":678,"high":678,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-12",25.83,26.13,-0.85,-3.15,16600,{"date":874,"open":417,"high":712,"low":417,"close":712,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":712},"2026-05-11",0.22,0.82,3900,{"date":879,"open":666,"high":880,"low":666,"close":477,"change":881,"percent_change":882,"volume":681,"transactions":9,"vwap":477},"2026-05-08",26.78,0.31,1.17,{"date":884,"open":666,"high":666,"low":775,"close":775,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":775},"2026-05-07",-0.25,-0.94,7300,{"date":889,"open":501,"high":666,"low":501,"close":666,"change":890,"percent_change":891,"volume":686,"transactions":9,"vwap":666},"2026-05-06",0.96,3.73,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-05",25.5,25.8,25.74,0.47,1.86,1100,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":809,"percent_change":809,"volume":669,"transactions":9,"vwap":903},"2026-05-04",25.45,25.27,{"date":905,"open":906,"high":840,"low":906,"close":903,"change":907,"percent_change":713,"volume":698,"transactions":9,"vwap":903},"2026-05-01",25.25,0.01,{"date":909,"open":58,"high":910,"low":58,"close":910,"change":911,"percent_change":912,"volume":703,"transactions":9,"vwap":910},"2026-04-30",25.26,0.51,2.06,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":809,"transactions":9,"vwap":915},"2026-04-29",24.75,-0.05,-0.2,{"date":919,"open":920,"high":920,"low":921,"close":920,"change":922,"percent_change":65,"volume":669,"transactions":9,"vwap":920},"2026-04-28",24.8,24.7,-0.27,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":809,"percent_change":809,"volume":669,"transactions":9,"vwap":927},"2026-04-27",25.15,25.049999,25.07,{"date":929,"open":930,"high":927,"low":930,"close":927,"change":199,"percent_change":931,"volume":669,"transactions":9,"vwap":927},"2026-04-24",24.95,1.7,{"date":933,"open":921,"high":921,"low":934,"close":935,"change":936,"percent_change":937,"volume":675,"transactions":9,"vwap":935},"2026-04-23",24.6,24.65,-0.38,-1.52,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":897,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-22",24.86,25.030001,1.91,9300,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":702,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-21",24.92,24.56,-1.17,8300,{"date":951,"open":952,"high":953,"low":952,"close":952,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2026-04-20",24.85,24.87,-0.22,-0.88,7500,{"date":958,"open":959,"high":960,"low":927,"close":927,"change":961,"percent_change":962,"volume":949,"transactions":9,"vwap":927},"2026-04-17",25.1,25.3,0.44,1.79,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":650,"percent_change":181,"volume":967,"transactions":9,"vwap":966},"2026-04-16",24.67,24.63,7600,{"date":969,"open":934,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":956,"transactions":9,"vwap":971},"2026-04-15",24.61,24.58,-0.08,-0.32,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":120,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-14",24.5,24.66,1.65,8100,{"date":981,"open":363,"high":982,"low":363,"close":982,"change":983,"percent_change":130,"volume":984,"transactions":9,"vwap":982},"2026-04-13",24.26,0.16,8200,{"date":986,"open":987,"high":982,"low":988,"close":988,"change":661,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-10",24.25,24.1,0.46,8000,{"date":992,"open":993,"high":363,"low":993,"close":994,"change":455,"percent_change":972,"volume":979,"transactions":9,"vwap":994},"2026-04-09",23.78,23.99,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":949,"transactions":9,"vwap":998},"2026-04-08",24.059999,24.01,1.24,5.45,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":770,"volume":979,"transactions":9,"vwap":1004},"2026-04-07",22.6,22.77,22.55,0.02,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1009,"change":1011,"percent_change":799,"volume":1012,"transactions":9,"vwap":1009},"2026-04-06",22.75,22.79,0.24,7800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-02",22.2,22.51,-0.26,-1.14,9600,{"date":1021,"open":1022,"high":1022,"low":1004,"close":1004,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1004},"2026-04-01",22.85,0.27,1.2,8500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":447,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-31",21.85,22.5,3.69,9700,{"date":1033,"open":1034,"high":1034,"low":19,"close":19,"change":922,"percent_change":1035,"volume":1036,"transactions":9,"vwap":19},"2026-03-30",21.9,-1.23,8700,{"date":1038,"open":245,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":990,"transactions":9,"vwap":1040},"2026-03-27",22.09,21.97,-0.13,-0.59,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":788,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-26",22.46,22.49,22.1,-3.28,8600,{"date":1051,"open":1052,"high":1053,"low":1022,"close":1022,"change":135,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1022},"2026-03-25",22.9,22.95,1.42,7900,{"date":1057,"open":1029,"high":1003,"low":1058,"close":1059,"change":787,"percent_change":1060,"volume":990,"transactions":9,"vwap":1059},"2026-03-24",22.44,22.53,-0.92,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-23",22.63,22.93,22.74,0.57,2.57,19800,{"date":1070,"open":1003,"high":1003,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-20",22.17,-0.67,-2.93,9200,{"date":1076,"open":1077,"high":1052,"low":1059,"close":1078,"change":843,"percent_change":511,"volume":1079,"transactions":9,"vwap":1078},"2026-03-19",22.57,22.84,9800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":984,"transactions":9,"vwap":1083},"2026-03-18",23.23,22.96,-0.33,-1.42,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":815,"percent_change":1091,"volume":1049,"transactions":9,"vwap":1090},"2026-03-17",23.35,23.36,23.29,0.6,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":816,"percent_change":1097,"volume":949,"transactions":9,"vwap":1096},"2026-03-16",23.1,23.2,23.15,2.3,{"date":1099,"open":1052,"high":210,"low":1063,"close":1063,"change":827,"percent_change":226,"volume":1036,"transactions":9,"vwap":1063},"2026-03-13",{"date":1101,"open":1102,"high":1102,"low":1065,"close":1065,"change":1103,"percent_change":1104,"volume":1019,"transactions":9,"vwap":1065},"2026-03-12",23.049999,-0.76,-3.23,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":455,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-11",23.41,23.57,23.5,-0.09,8800,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-10",23.45,23.85,23.52,0.23,0.99,22600,{"date":1121,"open":1122,"high":1090,"low":1122,"close":1090,"change":875,"percent_change":673,"volume":1111,"transactions":9,"vwap":1090},"2026-03-09",22.54,{"date":1124,"open":1125,"high":1126,"low":1009,"close":1127,"change":361,"percent_change":744,"volume":943,"transactions":9,"vwap":1127},"2026-03-06",22.76,23.09,23.07,{"date":171,"open":915,"high":915,"low":1029,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},23.14,-1.61,-6.51,646600]