[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BROL":3,"homepage-market-summary":26,"stock-historical-BROL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BROL","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},"Baron Risk Optimized Large Cap ETF","NYSE",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.17,26.19,26.27,26.12,25.93,0.24,0.93,25562.4537,26.5,24.26,131853.3717960778,85.3,90,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},131853,11866803.461647,4.72,"2026-05-27",[176,179,188,196,204,214,223,232,240,248,257,265,273,283,291,300,306,315,324,331,339,349,358,365,372,379,388,396,405,413,422,429,436,444,452,460,468,476,484,492,500,507,514,521,529,537,544,552,561,571,577,586,596,604,612,619,626,634,642,649,655,660,664,668,674,680,683,689,696,704,710,716,722,728,734,740,742,748,753,758,765,771,773,779,783,790,796,801,807,813],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},300,26.1819,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":17},"2026-10-01",25.9,26,25.8,-0.0304,-0.12,11595700.8131,169,{"date":189,"open":182,"high":182,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.9604,-0.0257,-0.1,334.5541,21,26.0089,{"date":197,"open":182,"high":182,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",25.9861,-0.0639,-0.25,766.6964,34,25.9883,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",26.07,26.1,26.05,-0.0556,-0.21,1086.5934,33,26.0804,{"date":215,"open":207,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",26.1056,26.08,0.0756,0.29,271.6314,23,26.0902,{"date":224,"open":182,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",26.03,25.98,0.0804,0.31,559.5934,24,26.0078,{"date":233,"open":207,"high":207,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",25.9496,-0.2304,-0.88,738.5934,32,26.0439,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":221,"vwap":247},"2026-09-22",26.141,26.18,-0.019,-0.07,497.6314,26.1665,{"date":249,"open":182,"high":250,"low":182,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",26.2,26.199,0.392,1.52,1025.6314,31,26.1095,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":255,"vwap":264},"2026-09-18",25.73,25.807,0.023,0.09,608.8084,25.7312,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":61,"vwap":272},"2026-09-17",25.76,25.784,0.2523,0.99,274.5934,25.7679,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":238,"vwap":282},"2026-09-16",25.6396,25.72,25.5,25.5317,0.0289,0.11,1857.5934,25.6327,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":202,"vwap":290},"2026-09-15",25.55,25.5028,-0.1959,-0.76,734.0091,25.5344,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",25.7,25.6987,-0.0594,-0.23,318.5934,18,25.6975,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":155,"volume":304,"transactions":194,"vwap":305},"2026-09-11",25.7581,0.1896,121.5934,25.7626,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",25.569,25.5685,-0.1398,-0.54,192.5934,19,25.5759,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":238,"vwap":323},"2026-09-09",25.75,25.69,25.7083,-0.2329,-0.9,1526.1063,25.7247,{"date":325,"open":182,"high":225,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":230,"vwap":330},"2026-09-08",25.9412,-0.1709,-0.65,1216.2683,25.9884,{"date":332,"open":250,"high":250,"low":207,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",26.1121,-0.1797,-0.68,981.1443,28,26.1411,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",26.15,26.31,26.2918,0.338,1.3,949.1443,22,26.2361,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",26.04,25.9538,0.0169,0.07,615.1063,20,25.9927,{"date":359,"open":208,"high":208,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":238,"vwap":364},"2026-09-01",25.9369,-0.2891,-1.1,1695.0823,25.9947,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":194,"vwap":371},"2026-08-31",26.226,-0.0535,-0.2,65.0823,26.1763,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":200,"volume":377,"transactions":347,"vwap":378},"2026-08-28",26.35,26.2795,-0.0647,456.159947,26.3087,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":221,"vwap":387},"2026-08-27",26.32,26.3442,26.29,0.2475,0.95,620.1203,26.3071,{"date":389,"open":208,"high":390,"low":208,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":356,"vwap":395},"2026-08-26",26.14,26.0967,-0.0117,-0.04,283.0823,26.0894,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":221,"vwap":404},"2026-08-25",26.155,26.09,26.1084,0.0531,0.2,1730.0823,26.1329,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",26.0553,-0.0774,-0.3,14.1353,16,26.0636,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":347,"vwap":421},"2026-08-21",26.02,26.1327,26.01,0.1797,0.69,2205.0823,26.0463,{"date":423,"open":182,"high":182,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":356,"vwap":428},"2026-08-20",25.953,-0.2752,-1.05,322.1203,26.0045,{"date":430,"open":383,"high":383,"low":431,"close":431,"change":432,"percent_change":393,"volume":433,"transactions":434,"vwap":435},"2026-08-19",26.2282,-0.0097,520.7594,27,26.2721,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":434,"vwap":443},"2026-08-18",26.3,26.2379,-0.1402,-0.53,3224.7594,26.2882,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":221,"vwap":451},"2026-08-17",26.49,26.3781,-0.0209,-0.08,1031.8514,26.4891,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":347,"vwap":459},"2026-08-14",26.4,26.399,-0.084,-0.32,330.7594,26.4014,{"date":461,"open":21,"high":21,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":313,"vwap":467},"2026-08-13",26.42,26.483,0.1791,0.68,616.6456,26.4602,{"date":469,"open":438,"high":470,"low":438,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",26.3039,0.1689,0.65,112.7215,14,26.2969,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":347,"vwap":483},"2026-08-11",26.25,26.135,-0.1657,-0.63,1064.7215,26.2168,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",26.3007,0.0687,0.26,50.7215,17,26.3279,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":337,"vwap":499},"2026-08-07",26.097,26.232,0.357,1.38,559.1286,26.1675,{"date":501,"open":183,"high":502,"low":183,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":490,"vwap":506},"2026-08-06",25.875,-0.0989,-0.38,373.1286,25.8331,{"date":508,"open":250,"high":250,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":356,"vwap":513},"2026-08-05",25.9739,-0.0231,-0.09,626.1286,26.0998,{"date":515,"open":183,"high":182,"low":183,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":221,"vwap":520},"2026-08-04",25.997,0.5037,1.98,2833.1286,25.9136,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":194,"vwap":528},"2026-08-03",25.4,25.4933,0.3104,1.23,369.3246,25.3963,{"date":530,"open":61,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":202,"vwap":536},"2026-07-31",25.1829,24.95,0.1907,0.76,46517.1286,25.1184,{"date":538,"open":532,"high":539,"low":532,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":230,"vwap":543},"2026-07-30",24.9922,0.2771,1.12,423.1286,24.9143,{"date":545,"open":546,"high":61,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":337,"vwap":551},"2026-07-29",24.89,24.7151,-0.3549,-1.42,6064.3235,24.8914,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":465,"volume":559,"transactions":212,"vwap":560},"2026-07-28",24.87,25.099,24.8,25.07,0.17,7981.494,24.8836,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",25.08,24.84,24.9,0.0533,0.21,1986.2602,38,24.9302,{"date":572,"open":565,"high":565,"low":573,"close":573,"change":574,"percent_change":118,"volume":575,"transactions":356,"vwap":576},"2026-07-24",24.8467,0.0615,217.3092,24.895,{"date":578,"open":532,"high":532,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",24.7,24.7852,-0.3536,-1.41,1382.2602,29,24.8279,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",25.19,25.23,25.1388,-0.1846,-0.73,219.2602,13,25.2098,{"date":597,"open":523,"high":523,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":221,"vwap":603},"2026-07-21",25.28,25.3234,0.0867,0.34,1234.2602,25.3389,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":584,"vwap":611},"2026-07-20",25.34,25.2367,-0.0607,-0.24,977.2602,25.3097,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":426,"volume":617,"transactions":356,"vwap":618},"2026-07-17",25.25,25.2974,-0.2694,624.2602,25.2664,{"date":620,"open":285,"high":621,"low":285,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":347,"vwap":625},"2026-07-16",25.5668,-0.1461,-0.57,333.2642,25.5461,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":18,"volume":631,"transactions":632,"vwap":633},"2026-07-15",25.65,25.7129,0.0614,321.2602,15,25.6516,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-14",25.6515,0.1844,0.72,234.2602,65,25.6511,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":320,"percent_change":646,"volume":647,"transactions":298,"vwap":648},"2026-07-13",25.56,25.4671,-0.91,243.2602,25.5595,{"date":650,"open":651,"high":293,"low":651,"close":293,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":293},"2026-07-10",25.6,-0.05,-0.19,700,{"date":656,"open":317,"high":317,"low":317,"close":317,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":317},"2026-07-09",0.12,0.47,100,{"date":661,"open":277,"high":662,"low":277,"close":662,"change":185,"percent_change":663,"volume":654,"transactions":9,"vwap":662},"2026-07-08",25.63,-0.47,{"date":665,"open":183,"high":183,"low":317,"close":317,"change":666,"percent_change":667,"volume":177,"transactions":9,"vwap":317},"2026-07-07",-0.17,-0.66,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":118,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-06",25.85,25.92,0.97,1700,{"date":675,"open":317,"high":317,"low":644,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-02",25.67,0.16,0.63,1500,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":652,"percent_change":369,"volume":659,"transactions":9,"vwap":682},"2026-07-01",25.51,{"date":684,"open":685,"high":644,"low":685,"close":644,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":644},"2026-06-30",25.35,0.28,1.11,2100,{"date":690,"open":691,"high":598,"low":692,"close":598,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":598},"2026-06-29",25.15,25.02,0.43,1.73,1600,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-26",24.71,24.98,24.85,0.19,0.77,4400,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":185,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-25",24.75,24.66,-0.48,400,{"date":711,"open":700,"high":532,"low":706,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-24",24.78,0.02,0.08,1300,{"date":717,"open":554,"high":554,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",24.76,-0.33,-1.32,1100,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":719,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-22",25.3,25.09,-1.3,1800,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":721,"transactions":9,"vwap":731},"2026-06-18",25.2,25.42,0.23,0.91,{"date":735,"open":736,"high":736,"low":737,"close":588,"change":457,"percent_change":738,"volume":739,"transactions":9,"vwap":588},"2026-06-17",25.59,25.18,-1.25,4000,{"date":741,"open":293,"high":293,"low":682,"close":682,"change":108,"percent_change":393,"volume":695,"transactions":9,"vwap":682},"2026-06-16",{"date":743,"open":691,"high":744,"low":691,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",25.52,0.57,2.28,3400,{"date":749,"open":750,"high":532,"low":750,"close":532,"change":488,"percent_change":751,"volume":752,"transactions":9,"vwap":532},"2026-06-12",24.6,1.05,43600,{"date":754,"open":755,"high":756,"low":22,"close":756,"change":757,"percent_change":253,"volume":679,"transactions":9,"vwap":756},"2026-06-11",24.36,24.69,0.37,{"date":759,"open":707,"high":707,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-10",24.3,24.32,-0.36,-1.46,2400,{"date":766,"open":565,"high":767,"low":760,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-09",24.94,24.68,0,8300,{"date":772,"open":718,"high":718,"low":768,"close":768,"change":652,"percent_change":369,"volume":764,"transactions":9,"vwap":768},"2026-06-08",{"date":774,"open":730,"high":730,"low":579,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-05",24.73,-0.55,-2.18,2600,{"date":780,"open":781,"high":598,"low":781,"close":598,"change":657,"percent_change":782,"volume":695,"transactions":9,"vwap":598},"2026-06-04",25.13,0.48,{"date":784,"open":730,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-03",25.21,25.16,-0.26,-1.02,21900,{"date":791,"open":792,"high":793,"low":794,"close":731,"change":511,"percent_change":795,"volume":673,"transactions":9,"vwap":731},"2026-06-02",25.41,25.44,25.38,-0.35,{"date":797,"open":798,"high":799,"low":798,"close":682,"change":18,"percent_change":385,"volume":800,"transactions":9,"vwap":682},"2026-06-01",25.33,25.58,23300,{"date":802,"open":724,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":169,"transactions":9,"vwap":804},"2026-05-29",25.31,25.27,0.01,0.04,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":715,"transactions":9,"vwap":810},"2026-05-28",25.059999,25.26,0.27,1.08,{"date":174,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},25.1,24.99,-0.11,-0.44,3500]