[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRIB":3,"homepage-market-summary":29,"stock-historical-BRIB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRIB","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},"FIS Bright Portfolios Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6338,0.876828,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.13,24.1098,24.1,24.1465,-0.0165,-0.07,943,25.775,23.93,29815.064403381293,10.8,139,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},29815,4144293.95207,-3.48,"2026-02-19",[179,182,190,199,209,219,228,236,245,254,263,274,284,293,302,310,317,327,335,345,354,363,371,379,389,396,404,411,418,426,434,442,450,459,467,476,485,492,499,506,513,517,524,530,536,543,549,557,565,569,576,584,588,593,602,608,615,623,630,635,639,642,646,651,657,661,664,670,674,680,684,691,694,697,701,705,708,710,713,715,718,721,724,727,730,733,736,739,742,745,748,752,755,758,763,766,769,774,777,779,781,784,787,790,794,797,800,803,806,809,812,814,818,823,827,831,836,839,843,846,848,851,854,857,860,863,866,869,872,875,878,881,885,888,891,894,899,905,907],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},33,24.1199,{"date":183,"open":25,"high":184,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",24.1484,0.0517,0.21,7843.041,41,24.1259,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.0541,24.0948,-0.0752,-0.31,10744,30,24.087,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.16,24.17,24.1599,-0.02,-0.08,726.93,26,24.1639,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.1878,24.19,24.18,-0.1,-0.41,1054.177,32,24.1822,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",24.25,24.29,0.04,0.16,5613,58,24.2548,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":205,"percent_change":233,"volume":234,"transactions":217,"vwap":235},"2026-09-24",24.28,24.3095,24.245,-0.33,1409.041,24.2774,{"date":237,"open":238,"high":238,"low":222,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",24.365,24.33,-0.16,-0.65,1439,42,24.3309,{"date":246,"open":247,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",24.49,24.465,0.0083,0.03,3275,54,24.4796,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":207,"vwap":262},"2026-09-21",24.47,24.4879,24.4817,0.0467,0.19,1317,24.4772,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.44,24.57,24.43,24.435,-0.065,-0.27,11732,118,24.4504,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",24.48,24.5,24.4799,0.0884,0.36,6693.04,34,24.4888,{"date":285,"open":276,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":217,"vwap":292},"2026-09-16",24.51,24.41,24.4116,-0.0284,-0.12,8155,24.497,{"date":294,"open":295,"high":265,"low":296,"close":265,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",24.415,24.4101,0.012,0.05,4891,40,24.4211,{"date":303,"open":287,"high":256,"low":287,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",24.428,-0.022,-0.09,19609.18167,68,24.4624,{"date":311,"open":247,"high":312,"low":267,"close":313,"change":314,"percent_change":22,"volume":315,"transactions":316,"vwap":262},"2026-09-11",24.59,24.45,-0.0164,28317,97,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":197,"vwap":326},"2026-09-10",24.515,24.52,24.4601,24.4664,-0.1336,-0.54,2931.04,24.5107,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":240,"volume":332,"transactions":333,"vwap":334},"2026-09-09",24.63,24.6,-0.0405,2680,27,24.6047,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",24.65,24.6678,24.6405,-0.0095,-0.04,3347,45,24.6535,{"date":346,"open":347,"high":348,"low":337,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",24.66,24.695,-0.055,-0.22,2578,43,24.6677,{"date":355,"open":356,"high":357,"low":347,"close":358,"change":359,"percent_change":151,"volume":360,"transactions":361,"vwap":362},"2026-09-03",24.67,24.77,24.705,0.0854,42314.04,597,24.7222,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":223,"volume":369,"transactions":217,"vwap":370},"2026-09-02",24.61,24.62,24.6196,0.0096,15274.9594,24.6103,{"date":372,"open":373,"high":373,"low":365,"close":365,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",24.64,-0.0856,-0.35,12754,51,24.6216,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":250,"volume":386,"transactions":387,"vwap":388},"2026-08-31",24.69,24.71,24.6774,24.6956,0.0075,7802,84,24.697,{"date":390,"open":382,"high":391,"low":392,"close":392,"change":393,"percent_change":241,"volume":394,"transactions":64,"vwap":395},"2026-08-28",24.725,24.6881,-0.1619,2889.04,24.7092,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":180,"vwap":403},"2026-08-27",24.8519,24.87,24.85,0,3469.04,24.8576,{"date":405,"open":400,"high":400,"low":400,"close":400,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",-0.0359,-0.14,4846,17,24.8501,{"date":412,"open":400,"high":413,"low":400,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":333,"vwap":417},"2026-08-25",24.8859,0.0659,0.27,1564,24.8604,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":223,"percent_change":224,"volume":423,"transactions":424,"vwap":425},"2026-08-24",24.8,24.835,24.82,5621,77,24.8142,{"date":427,"open":428,"high":429,"low":430,"close":428,"change":401,"percent_change":401,"volume":431,"transactions":432,"vwap":433},"2026-08-21",24.78,24.81,24.7761,6419,64,24.7851,{"date":435,"open":436,"high":436,"low":428,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",24.7999,-0.0529,-0.21,8299.08,31,24.79,{"date":443,"open":400,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":197,"vwap":449},"2026-08-19",24.86,24.8329,-0.1471,-0.59,5031,24.8495,{"date":451,"open":452,"high":24,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",24.7816,24.98,0.185,0.75,1378498,5822,24.9436,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":290,"volume":464,"transactions":465,"vwap":466},"2026-08-17",24.8284,24.795,-0.03,2574.52,19,24.8205,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",24.868,24.825,-0.06,-0.24,346,12,24.8672,{"date":477,"open":478,"high":478,"low":399,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",24.895,24.885,0.075,0.3,1258.04,13,24.8798,{"date":486,"open":422,"high":422,"low":429,"close":429,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",0.005,0.02,5034,14,24.8201,{"date":493,"open":420,"high":494,"low":441,"close":494,"change":495,"percent_change":298,"volume":496,"transactions":497,"vwap":498},"2026-08-11",24.805,0.0136,1822,22,24.7969,{"date":500,"open":422,"high":422,"low":441,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":207,"vwap":505},"2026-08-10",24.7914,-0.0486,-0.2,1463,24.7929,{"date":507,"open":508,"high":509,"low":422,"close":508,"change":250,"percent_change":510,"volume":511,"transactions":440,"vwap":512},"2026-08-07",24.84,24.88,0.12,19635.736,24.8425,{"date":514,"open":509,"high":509,"low":420,"close":429,"change":341,"percent_change":240,"volume":515,"transactions":409,"vwap":516},"2026-08-06",54426,24.8098,{"date":518,"open":519,"high":519,"low":520,"close":400,"change":111,"percent_change":341,"volume":521,"transactions":522,"vwap":523},"2026-08-05",24.8699,24.83,98822,35,24.8401,{"date":525,"open":400,"high":444,"low":508,"close":444,"change":526,"percent_change":141,"volume":527,"transactions":528,"vwap":529},"2026-08-04",0.08,6126,29,24.8546,{"date":531,"open":428,"high":428,"low":357,"close":428,"change":532,"percent_change":533,"volume":534,"transactions":465,"vwap":535},"2026-08-03",0.0493,0.2,6438,24.7771,{"date":537,"open":382,"high":538,"low":382,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":483,"vwap":542},"2026-07-31",24.7307,-0.1393,-0.56,586,24.7173,{"date":544,"open":399,"high":509,"low":444,"close":399,"change":545,"percent_change":546,"volume":547,"transactions":207,"vwap":548},"2026-07-30",0.024,0.1,2657,24.8724,{"date":550,"open":508,"high":444,"low":429,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",24.846,-0.044,-0.18,933,21,24.8319,{"date":558,"open":559,"high":560,"low":509,"close":561,"change":106,"percent_change":562,"volume":563,"transactions":465,"vwap":564},"2026-07-28",24.8999,24.9,24.89,0.24,6889,24.8845,{"date":566,"open":421,"high":400,"low":422,"close":520,"change":250,"percent_change":510,"volume":567,"transactions":180,"vwap":568},"2026-07-27",4442.006,24.8315,{"date":570,"open":420,"high":571,"low":441,"close":420,"change":572,"percent_change":573,"volume":574,"transactions":465,"vwap":575},"2026-07-24",24.8299,0.0035,0.01,3998,24.7996,{"date":577,"open":578,"high":400,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":409,"vwap":583},"2026-07-23",24.7701,24.7965,-0.0335,-0.13,2957,24.8155,{"date":585,"open":422,"high":520,"low":422,"close":520,"change":586,"percent_change":407,"volume":587,"transactions":483,"vwap":466},"2026-07-22",-0.035,4541,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":581,"volume":592,"transactions":483,"vwap":548},"2026-07-21",24.865,-0.0317,198,{"date":594,"open":595,"high":595,"low":444,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",24.93,24.8967,-0.0633,-0.25,8286,50,24.8758,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":488,"percent_change":526,"volume":605,"transactions":606,"vwap":607},"2026-07-17",24.96,32.04,11,24.961,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":214,"volume":613,"transactions":490,"vwap":614},"2026-07-16",24.92,24.94,-0.025,814,24.9287,{"date":616,"open":611,"high":617,"low":611,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-15",24.965,0.07,0.28,321,15,24.9467,{"date":624,"open":559,"high":559,"low":478,"close":478,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-14",0.065,0.26,573,16,24.8971,{"date":631,"open":479,"high":479,"low":520,"close":520,"change":205,"percent_change":632,"volume":633,"transactions":409,"vwap":634},"2026-07-13",-0.32,1541,24.8445,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":341,"percent_change":240,"volume":638,"transactions":9,"vwap":637},"2026-07-10",24.91,300,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":298,"percent_change":533,"volume":638,"transactions":9,"vwap":641},"2026-07-09",24.95,{"date":643,"open":560,"high":560,"low":509,"close":560,"change":644,"percent_change":503,"volume":645,"transactions":9,"vwap":560},"2026-07-08",-0.05,3700,{"date":647,"open":648,"high":648,"low":641,"close":641,"change":306,"percent_change":649,"volume":650,"transactions":9,"vwap":641},"2026-07-07",24.97,-0.36,1900,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":488,"percent_change":526,"volume":656,"transactions":9,"vwap":654},"2026-07-06",25.030001,25.040001,25.01,5400,{"date":658,"open":64,"high":659,"low":64,"close":659,"change":106,"percent_change":562,"volume":660,"transactions":9,"vwap":659},"2026-07-02",25.02,3200,{"date":662,"open":604,"high":453,"low":604,"close":604,"change":463,"percent_change":290,"volume":663,"transactions":9,"vwap":604},"2026-07-01",19200,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":660,"transactions":9,"vwap":667},"2026-06-30",25.049999,24.99,-0.17,-0.68,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":488,"percent_change":526,"volume":673,"transactions":9,"vwap":672},"2026-06-29",25.16,100,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":298,"percent_change":533,"volume":679,"transactions":9,"vwap":678},"2026-06-26",25.09,25.17,25.14,12200,{"date":681,"open":682,"high":682,"low":676,"close":676,"change":341,"percent_change":240,"volume":683,"transactions":9,"vwap":676},"2026-06-25",25.15,12900,{"date":685,"open":686,"high":677,"low":687,"close":688,"change":510,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-24",25.08,25.07,25.13,0.48,27700,{"date":692,"open":595,"high":653,"low":595,"close":655,"change":488,"percent_change":526,"volume":693,"transactions":9,"vwap":655},"2026-06-23",8500,{"date":695,"open":64,"high":659,"low":667,"close":667,"change":341,"percent_change":240,"volume":696,"transactions":9,"vwap":667},"2026-06-22",5800,{"date":698,"open":699,"high":699,"low":653,"close":653,"change":618,"percent_change":619,"volume":700,"transactions":9,"vwap":653},"2026-06-18",25.059999,14900,{"date":702,"open":666,"high":686,"low":604,"close":604,"change":581,"percent_change":703,"volume":704,"transactions":9,"vwap":604},"2026-06-17",-0.52,11900,{"date":706,"open":699,"high":676,"low":699,"close":676,"change":223,"percent_change":224,"volume":707,"transactions":9,"vwap":676},"2026-06-16",56200,{"date":709,"open":676,"high":676,"low":64,"close":666,"change":488,"percent_change":526,"volume":650,"transactions":9,"vwap":666},"2026-06-15",{"date":711,"open":659,"high":653,"low":659,"close":653,"change":111,"percent_change":341,"volume":712,"transactions":9,"vwap":653},"2026-06-12",5500,{"date":714,"open":604,"high":666,"low":595,"close":654,"change":510,"percent_change":689,"volume":704,"transactions":9,"vwap":654},"2026-06-11",{"date":716,"open":595,"high":641,"low":637,"close":610,"change":111,"percent_change":341,"volume":717,"transactions":9,"vwap":610},"2026-06-10",2200,{"date":719,"open":595,"high":595,"low":610,"close":595,"change":488,"percent_change":526,"volume":720,"transactions":9,"vwap":595},"2026-06-09",500,{"date":722,"open":641,"high":641,"low":637,"close":637,"change":573,"percent_change":223,"volume":723,"transactions":9,"vwap":637},"2026-06-08",3600,{"date":725,"open":595,"high":595,"low":560,"close":560,"change":214,"percent_change":726,"volume":720,"transactions":9,"vwap":560},"2026-06-05",-0.4,{"date":728,"open":655,"high":655,"low":64,"close":64,"change":341,"percent_change":240,"volume":729,"transactions":9,"vwap":64},"2026-06-04",17700,{"date":731,"open":453,"high":678,"low":604,"close":654,"change":488,"percent_change":526,"volume":732,"transactions":9,"vwap":654},"2026-06-03",36000,{"date":734,"open":653,"high":653,"low":655,"close":659,"change":573,"percent_change":223,"volume":735,"transactions":9,"vwap":659},"2026-06-02",4200,{"date":737,"open":453,"high":659,"low":648,"close":655,"change":341,"percent_change":240,"volume":738,"transactions":9,"vwap":655},"2026-06-01",1700,{"date":740,"open":666,"high":666,"low":666,"close":666,"change":341,"percent_change":240,"volume":741,"transactions":9,"vwap":666},"2026-05-29",2700,{"date":743,"open":744,"high":744,"low":687,"close":676,"change":223,"percent_change":224,"volume":172,"transactions":9,"vwap":676},"2026-05-28",25.11,{"date":746,"open":699,"high":686,"low":654,"close":666,"change":573,"percent_change":223,"volume":747,"transactions":9,"vwap":666},"2026-05-27",3300,{"date":749,"open":750,"high":750,"low":653,"close":654,"change":618,"percent_change":619,"volume":751,"transactions":9,"vwap":654},"2026-05-26",25.19,1400,{"date":753,"open":648,"high":653,"low":611,"close":648,"change":488,"percent_change":526,"volume":754,"transactions":9,"vwap":648},"2026-05-22",105400,{"date":756,"open":509,"high":641,"low":509,"close":641,"change":573,"percent_change":223,"volume":757,"transactions":9,"vwap":641},"2026-05-21",8400,{"date":759,"open":422,"high":641,"low":422,"close":611,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":611},"2026-05-20",0.13,0.52,50800,{"date":764,"open":422,"high":400,"low":420,"close":429,"change":214,"percent_change":726,"volume":765,"transactions":9,"vwap":429},"2026-05-19",47500,{"date":767,"open":637,"high":637,"low":637,"close":637,"change":401,"percent_change":401,"volume":768,"transactions":9,"vwap":637},"2026-05-18",321500,{"date":770,"open":648,"high":648,"low":561,"close":637,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":637},"2026-05-15",-0.11,-0.44,2400,{"date":775,"open":744,"high":744,"low":659,"close":659,"change":111,"percent_change":341,"volume":776,"transactions":9,"vwap":659},"2026-05-14",2600,{"date":778,"open":655,"high":653,"low":655,"close":653,"change":573,"percent_change":223,"volume":751,"transactions":9,"vwap":653},"2026-05-13",{"date":780,"open":653,"high":653,"low":655,"close":659,"change":644,"percent_change":503,"volume":776,"transactions":9,"vwap":659},"2026-05-12",{"date":782,"open":686,"high":783,"low":687,"close":687,"change":341,"percent_change":240,"volume":638,"transactions":9,"vwap":687},"2026-05-11",25.1,{"date":785,"open":744,"high":744,"low":783,"close":744,"change":618,"percent_change":619,"volume":786,"transactions":9,"vwap":744},"2026-05-08",4500,{"date":788,"open":654,"high":654,"low":654,"close":654,"change":205,"percent_change":632,"volume":789,"transactions":9,"vwap":654},"2026-05-07",200,{"date":791,"open":672,"high":672,"low":744,"close":792,"change":793,"percent_change":280,"volume":776,"transactions":9,"vwap":792},"2026-05-06",25.12,0.09,{"date":795,"open":659,"high":699,"low":659,"close":653,"change":250,"percent_change":510,"volume":796,"transactions":9,"vwap":653},"2026-05-05",3100,{"date":798,"open":659,"high":659,"low":648,"close":64,"change":644,"percent_change":503,"volume":799,"transactions":9,"vwap":64},"2026-05-04",7400,{"date":801,"open":687,"high":686,"low":666,"close":666,"change":573,"percent_change":223,"volume":802,"transactions":9,"vwap":666},"2026-05-01",1300,{"date":804,"open":659,"high":666,"low":655,"close":654,"change":111,"percent_change":341,"volume":805,"transactions":9,"vwap":654},"2026-04-30",6700,{"date":807,"open":783,"high":783,"low":666,"close":666,"change":306,"percent_change":649,"volume":808,"transactions":9,"vwap":666},"2026-04-29",12100,{"date":810,"open":677,"high":677,"low":783,"close":678,"change":204,"percent_change":205,"volume":811,"transactions":9,"vwap":678},"2026-04-28",3500,{"date":813,"open":672,"high":677,"low":682,"close":672,"change":341,"percent_change":240,"volume":729,"transactions":9,"vwap":672},"2026-04-27",{"date":815,"open":682,"high":816,"low":682,"close":816,"change":250,"percent_change":510,"volume":817,"transactions":9,"vwap":816},"2026-04-24",25.2,10500,{"date":819,"open":816,"high":820,"low":677,"close":677,"change":22,"percent_change":821,"volume":822,"transactions":9,"vwap":677},"2026-04-23",25.22,-0.28,29800,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":298,"percent_change":533,"volume":638,"transactions":9,"vwap":826},"2026-04-22",25.23,25.24,{"date":828,"open":820,"high":829,"low":750,"close":750,"change":471,"percent_change":472,"volume":830,"transactions":9,"vwap":750},"2026-04-21",25.29,26900,{"date":832,"open":833,"high":833,"low":826,"close":834,"change":573,"percent_change":223,"volume":835,"transactions":9,"vwap":834},"2026-04-20",25.26,25.25,206400,{"date":837,"open":833,"high":838,"low":826,"close":826,"change":793,"percent_change":280,"volume":786,"transactions":9,"vwap":826},"2026-04-17",25.28,{"date":840,"open":841,"high":841,"low":682,"close":682,"change":644,"percent_change":503,"volume":842,"transactions":9,"vwap":682},"2026-04-16",25.21,900,{"date":844,"open":750,"high":841,"low":750,"close":816,"change":401,"percent_change":401,"volume":845,"transactions":9,"vwap":816},"2026-04-15",7600,{"date":847,"open":750,"high":820,"low":750,"close":816,"change":223,"percent_change":224,"volume":842,"transactions":9,"vwap":816},"2026-04-14",{"date":849,"open":688,"high":672,"low":744,"close":672,"change":106,"percent_change":562,"volume":850,"transactions":9,"vwap":672},"2026-04-13",1200,{"date":852,"open":678,"high":678,"low":783,"close":783,"change":341,"percent_change":240,"volume":853,"transactions":9,"vwap":783},"2026-04-10",5100,{"date":855,"open":792,"high":682,"low":676,"close":678,"change":250,"percent_change":510,"volume":856,"transactions":9,"vwap":678},"2026-04-09",7200,{"date":858,"open":859,"high":859,"low":744,"close":744,"change":223,"percent_change":224,"volume":717,"transactions":9,"vwap":744},"2026-04-08",25.18,{"date":861,"open":659,"high":687,"low":453,"close":687,"change":573,"percent_change":223,"volume":862,"transactions":9,"vwap":687},"2026-04-07",11400,{"date":864,"open":659,"high":859,"low":659,"close":699,"change":401,"percent_change":401,"volume":865,"transactions":9,"vwap":699},"2026-04-06",22800,{"date":867,"open":64,"high":686,"low":64,"close":699,"change":223,"percent_change":224,"volume":868,"transactions":9,"vwap":699},"2026-04-02",1800,{"date":870,"open":64,"high":699,"low":453,"close":659,"change":401,"percent_change":401,"volume":871,"transactions":9,"vwap":659},"2026-04-01",6100,{"date":873,"open":648,"high":659,"low":604,"close":659,"change":793,"percent_change":280,"volume":874,"transactions":9,"vwap":659},"2026-03-31",13500,{"date":876,"open":641,"high":648,"low":610,"close":595,"change":510,"percent_change":689,"volume":877,"transactions":9,"vwap":595},"2026-03-30",4000,{"date":879,"open":428,"high":508,"low":428,"close":429,"change":111,"percent_change":341,"volume":880,"transactions":9,"vwap":429},"2026-03-27",14600,{"date":882,"open":509,"high":637,"low":422,"close":422,"change":240,"percent_change":883,"volume":884,"transactions":9,"vwap":422},"2026-03-26",-0.64,40000,{"date":886,"open":648,"high":655,"low":648,"close":453,"change":106,"percent_change":562,"volume":887,"transactions":9,"vwap":453},"2026-03-25",9400,{"date":889,"open":444,"high":610,"low":444,"close":610,"change":471,"percent_change":472,"volume":890,"transactions":9,"vwap":610},"2026-03-24",20400,{"date":892,"open":595,"high":453,"low":595,"close":453,"change":510,"percent_change":689,"volume":893,"transactions":9,"vwap":453},"2026-03-23",138400,{"date":895,"open":560,"high":560,"low":444,"close":444,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":444},"2026-03-20",-0.185,-0.74,768200,{"date":900,"open":595,"high":901,"low":595,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-03-19",25.045,0.045,0.18,49902,{"date":906,"open":64,"high":64,"low":64,"close":64,"change":401,"percent_change":401,"volume":401,"transactions":9,"vwap":64},"2026-03-18",{"date":177,"open":64,"high":64,"low":64,"close":64,"change":401,"percent_change":401,"volume":401,"transactions":9,"vwap":64}]