[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCPL":3,"homepage-market-summary":25,"stock-historical-BCPL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BCPL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Core Plus ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.66,23.65,23.7414,23.6773,-0.0173,-0.07,14438.042,0,26.56,23.57,65889.97786561202,3,183,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},65890,12057865.949407,-5.59,"2026-01-12",[176,179,188,197,206,216,225,234,242,252,262,271,278,287,297,304,312,318,328,338,347,357,364,371,381,391,401,407,416,422,429,440,447,454,462,472,480,486,491,499,507,515,522,527,532,539,545,549,555,562,570,578,585,592,600,608,613,620,626,633,636,643,647,653,659,665,670,678,686,692,697,703,708,712,716,721,726,731,736,740,743,747,751,755,758,761,764,768,772,775,778,781,784,787,792,795,798,803,806,809,812,815,817,821,824,827,830,834,840,844,850,853,857,860,864,867,873,880,883,886,891,895,898,901,903,906,909,914,920,925,931,936,941,947,950,952,956,959,962,966,971,977,981,985,990,993,996,1000,1005,1009,1015,1021,1028,1036,1041,1046,1053,1059,1064,1067,1073,1079,1085,1091,1095,1099,1103,1106,1110,1114,1118,1123,1128,1133,1136,1139,1142,1148,1153,1156,1159,1164,1169],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},68,23.6646,{"date":180,"open":181,"high":182,"low":21,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",23.59,23.68,-0.1027,-0.43,40651.8969,83,23.6314,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":19,"percent_change":19,"volume":194,"transactions":195,"vwap":196},"2026-09-30",23.77,23.8,23.72,23.78,64825.4547,210,23.7794,{"date":198,"open":199,"high":199,"low":200,"close":193,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",23.84,23.63,-0.03,-0.13,225630.2668,261,23.7393,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",23.85,23.76,23.81,-0.12,-0.5,215718.5698,145,23.7887,{"date":217,"open":218,"high":219,"low":208,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",23.91,23.93,-0.04,-0.17,34495.133907,157,23.8672,{"date":226,"open":227,"high":227,"low":218,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",24.03,23.97,-0.05,-0.21,78009.9938,196,23.9608,{"date":235,"open":236,"high":236,"low":228,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":186,"vwap":241},"2026-09-23",24.16,24.02,-0.18,-0.74,62413.1758,24.0243,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":223,"vwap":251},"2026-09-22",24.22,24.3,24.15,24.2,0.03,0.12,129983.2578,24.1919,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",24.23,24.1617,24.17,0.01,0.04,411821.1758,92,24.1819,{"date":263,"open":264,"high":236,"low":265,"close":236,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",24.12,24.061,-0.06,-0.25,54964.2838,202,24.1156,{"date":272,"open":273,"high":273,"low":236,"close":244,"change":249,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",24.26,0.5,39352.1758,64,24.2036,{"date":279,"open":280,"high":281,"low":282,"close":280,"change":283,"percent_change":257,"volume":284,"transactions":285,"vwap":286},"2026-09-16",24.1,24.24,24.09,0.003,46298.1758,163,24.1612,{"date":288,"open":282,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",24.11,24.07,24.097,-0.021,-0.09,49683.2698,79,24.0984,{"date":298,"open":289,"high":244,"low":280,"close":299,"change":300,"percent_change":202,"volume":301,"transactions":302,"vwap":303},"2026-09-14",24.118,-0.032,55929.6058,109,24.1705,{"date":305,"open":247,"high":247,"low":306,"close":246,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",24.1402,0.02,0.08,29838.5968,60,24.1706,{"date":313,"open":244,"high":281,"low":314,"close":314,"change":238,"percent_change":239,"volume":315,"transactions":316,"vwap":317},"2026-09-10",24.13,15832.3778,128,24.2116,{"date":319,"open":320,"high":321,"low":245,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",24.39,24.4,24.31,-0.11,-0.45,22204.1758,187,24.3517,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":249,"volume":335,"transactions":336,"vwap":337},"2026-09-08",24.38,24.44,24.36,24.42,0.0298,33066.7789,107,24.4005,{"date":339,"open":340,"high":340,"low":330,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",24.53,24.3902,-0.2098,-0.85,47623.6159,223,24.4046,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",24.41,24.6,24.394,0.26,1.07,33842.4109,178,24.4423,{"date":358,"open":322,"high":359,"low":322,"close":360,"change":19,"percent_change":19,"volume":361,"transactions":362,"vwap":363},"2026-09-02",24.35,24.34,21556.4109,75,24.3386,{"date":365,"open":330,"high":349,"low":366,"close":360,"change":238,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",24.325,-0.73,251757.4769,281,24.3654,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",24.51,24.52,24.46,-0.0252,-0.1,83127.4509,88,24.5037,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",24.63,24.64,24.5452,-0.1298,-0.53,22296.4509,70,24.6037,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",24.62,24.675,24.606,0.045,0.18,13828.4509,57,24.6545,{"date":402,"open":403,"high":384,"low":373,"close":383,"change":201,"percent_change":211,"volume":404,"transactions":405,"vwap":406},"2026-08-26",24.59,54021.4509,336,24.6146,{"date":408,"open":383,"high":409,"low":403,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",24.79,24.66,0.15,0.61,363316.1159,369,24.6394,{"date":417,"open":418,"high":418,"low":190,"close":373,"change":103,"percent_change":118,"volume":419,"transactions":420,"vwap":421},"2026-08-24",24.56,490606.3293,726,24.512,{"date":423,"open":340,"high":340,"low":424,"close":424,"change":425,"percent_change":293,"volume":426,"transactions":427,"vwap":428},"2026-08-21",24.45,-0.0229,9554.5571,67,24.4697,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",24.5054,24.5373,24.47,24.4729,-0.1521,-0.62,28454.3701,73,24.5074,{"date":441,"open":442,"high":383,"low":442,"close":443,"change":411,"percent_change":412,"volume":444,"transactions":445,"vwap":446},"2026-08-19",24.585,24.625,12598.3701,53,24.6239,{"date":448,"open":374,"high":374,"low":424,"close":449,"change":450,"percent_change":103,"volume":451,"transactions":452,"vwap":453},"2026-08-18",24.475,0.0135,18472.4551,143,24.4709,{"date":455,"open":340,"high":340,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",24.4615,-0.048,-0.2,10147.4101,63,24.4832,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",24.565,24.5,24.5095,-0.1205,-0.49,53641.8581,59,24.5599,{"date":473,"open":474,"high":384,"low":474,"close":383,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",24.57,0.14,0.57,53435.3701,62,24.627,{"date":481,"open":482,"high":474,"low":482,"close":482,"change":248,"percent_change":249,"volume":483,"transactions":484,"vwap":485},"2026-08-12",24.49,12378.3701,51,24.5401,{"date":487,"open":375,"high":488,"low":424,"close":375,"change":19,"percent_change":19,"volume":489,"transactions":452,"vwap":490},"2026-08-11",24.501,248398.4471,24.4889,{"date":492,"open":418,"high":418,"low":493,"close":375,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",24.43,-0.0803,-0.33,2298.4991,32,24.4546,{"date":500,"open":418,"high":474,"low":465,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",24.5403,0.0654,0.27,46420.4101,112,24.5233,{"date":508,"open":482,"high":509,"low":375,"close":510,"change":511,"percent_change":184,"volume":512,"transactions":513,"vwap":514},"2026-08-06",24.5335,24.4749,-0.1051,24697.3701,91,24.4924,{"date":516,"open":373,"high":350,"low":373,"close":517,"change":103,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",24.58,0.24,90234.3701,56,24.5622,{"date":523,"open":418,"high":524,"low":373,"close":374,"change":249,"percent_change":48,"volume":525,"transactions":310,"vwap":526},"2026-08-04",24.5857,12944.4641,24.5529,{"date":528,"open":349,"high":433,"low":321,"close":321,"change":266,"percent_change":267,"volume":529,"transactions":530,"vwap":531},"2026-08-03",24580.934,84,24.4233,{"date":533,"open":534,"high":535,"low":349,"close":375,"change":266,"percent_change":536,"volume":537,"transactions":497,"vwap":538},"2026-07-31",24.4374,24.497,-0.24,42884.974,24.4199,{"date":540,"open":541,"high":374,"low":465,"close":374,"change":19,"percent_change":19,"volume":542,"transactions":543,"vwap":544},"2026-07-30",24.5126,6342.934,27,24.516,{"date":546,"open":517,"high":350,"low":374,"close":374,"change":229,"percent_change":458,"volume":547,"transactions":276,"vwap":548},"2026-07-29",10811.293,24.5491,{"date":550,"open":373,"high":384,"low":373,"close":474,"change":258,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",0.16,30110.934,139,24.5925,{"date":556,"open":557,"high":557,"low":340,"close":340,"change":308,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",24.55,0.33,6120.137,50,24.546,{"date":563,"open":330,"high":557,"low":564,"close":424,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",24.28,-0.005,-0.02,77884.31,234,24.4877,{"date":571,"open":482,"high":482,"low":331,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",24.455,-0.065,-0.27,30048.934,42,24.4633,{"date":579,"open":383,"high":383,"low":374,"close":374,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",-0.0687,-0.28,5673.934,61,24.5629,{"date":586,"open":403,"high":587,"low":373,"close":588,"change":589,"percent_change":202,"volume":590,"transactions":576,"vwap":591},"2026-07-21",24.6321,24.5887,-0.0313,31194.031,24.5943,{"date":593,"open":594,"high":595,"low":596,"close":393,"change":266,"percent_change":536,"volume":597,"transactions":598,"vwap":599},"2026-07-20",24.67,24.75,24.61,25604.934,71,24.6435,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":307,"percent_change":308,"volume":605,"transactions":606,"vwap":607},"2026-07-17",24.71,24.731,24.68,17504.014,85,24.6923,{"date":609,"open":383,"high":604,"low":383,"close":410,"change":201,"percent_change":211,"volume":610,"transactions":611,"vwap":612},"2026-07-16",19845.686,127,24.655,{"date":614,"open":615,"high":616,"low":615,"close":615,"change":103,"percent_change":518,"volume":617,"transactions":618,"vwap":619},"2026-07-15",24.69,24.74,27396.934,204,24.7031,{"date":621,"open":418,"high":622,"low":418,"close":383,"change":103,"percent_change":518,"volume":623,"transactions":624,"vwap":625},"2026-07-14",24.7,39562.14,119,24.6388,{"date":627,"open":383,"high":628,"low":474,"close":474,"change":293,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-13",24.72,-0.36,29390.934,136,24.6127,{"date":634,"open":602,"high":616,"low":410,"close":410,"change":293,"percent_change":629,"volume":635,"transactions":9,"vwap":410},"2026-07-10",54900,{"date":637,"open":638,"high":639,"low":602,"close":595,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":595},"2026-07-09",24.73,24.77,0.05,0.2,270000,{"date":644,"open":628,"high":628,"low":594,"close":622,"change":220,"percent_change":645,"volume":646,"transactions":9,"vwap":622},"2026-07-08",-0.16,26200,{"date":648,"open":649,"high":649,"low":616,"close":616,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":616},"2026-07-07",24.83,-0.08,-0.32,12900,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":257,"percent_change":258,"volume":658,"transactions":9,"vwap":657},"2026-07-06",24.81,24.85,24.82,29100,{"date":660,"open":661,"high":662,"low":663,"close":655,"change":19,"percent_change":19,"volume":664,"transactions":9,"vwap":655},"2026-07-02",25.39,25.43,24.76,104500,{"date":666,"open":409,"high":667,"low":409,"close":655,"change":202,"percent_change":668,"volume":669,"transactions":9,"vwap":655},"2026-07-01",24.84,-0.52,29500,{"date":671,"open":672,"high":61,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-30",24.95,24.93,24.94,-0.086,-0.34,86200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":258,"volume":685,"transactions":9,"vwap":683},"2026-06-29",25.030001,25.040001,25.0039997,25.025999,0.011,7200,{"date":687,"open":688,"high":689,"low":61,"close":690,"change":396,"percent_change":397,"volume":691,"transactions":9,"vwap":690},"2026-06-26",25.02,25.025,25.014999,14500,{"date":693,"open":680,"high":694,"low":695,"close":695,"change":248,"percent_change":249,"volume":696,"transactions":9,"vwap":695},"2026-06-25",25.045,24.97,32400,{"date":698,"open":699,"high":700,"low":699,"close":674,"change":701,"percent_change":123,"volume":702,"transactions":9,"vwap":674},"2026-06-24",24.91,24.99,0.1,21300,{"date":704,"open":705,"high":706,"low":667,"close":667,"change":257,"percent_change":258,"volume":707,"transactions":9,"vwap":667},"2026-06-23",24.88,24.9,19000,{"date":709,"open":710,"high":710,"low":649,"close":649,"change":650,"percent_change":651,"volume":711,"transactions":9,"vwap":649},"2026-06-22",24.885,26000,{"date":713,"open":674,"high":714,"low":699,"close":699,"change":308,"percent_change":138,"volume":715,"transactions":9,"vwap":699},"2026-06-18",24.955,11900,{"date":717,"open":718,"high":718,"low":649,"close":649,"change":377,"percent_change":719,"volume":720,"transactions":9,"vwap":649},"2026-06-17",24.96,-0.4,80100,{"date":722,"open":723,"high":718,"low":724,"close":673,"change":258,"percent_change":551,"volume":725,"transactions":9,"vwap":673},"2026-06-16",24.959,24.92,23900,{"date":727,"open":728,"high":718,"low":729,"close":729,"change":248,"percent_change":249,"volume":730,"transactions":9,"vwap":729},"2026-06-15",24.945,24.89,17500,{"date":732,"open":733,"high":734,"low":649,"close":733,"change":19,"percent_change":19,"volume":735,"transactions":9,"vwap":733},"2026-06-12",24.86,24.87,18800,{"date":737,"open":738,"high":734,"low":739,"close":733,"change":249,"percent_change":48,"volume":715,"transactions":9,"vwap":733},"2026-06-11",24.8,24.78,{"date":741,"open":674,"high":674,"low":616,"close":616,"change":19,"percent_change":19,"volume":742,"transactions":9,"vwap":616},"2026-06-10",9600,{"date":744,"open":638,"high":745,"low":638,"close":616,"change":307,"percent_change":308,"volume":746,"transactions":9,"vwap":616},"2026-06-09",24.755,36000,{"date":748,"open":663,"high":663,"low":749,"close":628,"change":566,"percent_change":650,"volume":750,"transactions":9,"vwap":628},"2026-06-08",24.715,23700,{"date":752,"open":649,"high":649,"low":753,"close":616,"change":377,"percent_change":719,"volume":754,"transactions":9,"vwap":616},"2026-06-05",24.735,38200,{"date":756,"open":656,"high":733,"low":649,"close":667,"change":248,"percent_change":249,"volume":757,"transactions":9,"vwap":667},"2026-06-04",23000,{"date":759,"open":655,"high":705,"low":739,"close":655,"change":566,"percent_change":650,"volume":760,"transactions":9,"vwap":655},"2026-06-03",116200,{"date":762,"open":706,"high":706,"low":649,"close":649,"change":257,"percent_change":258,"volume":763,"transactions":9,"vwap":649},"2026-06-02",55600,{"date":765,"open":409,"high":766,"low":739,"close":657,"change":293,"percent_change":629,"volume":767,"transactions":9,"vwap":657},"2026-06-01",24.835,83000,{"date":769,"open":770,"high":770,"low":699,"close":699,"change":248,"percent_change":249,"volume":771,"transactions":9,"vwap":699},"2026-05-29",24.958,40600,{"date":773,"open":733,"high":699,"low":667,"close":705,"change":258,"percent_change":551,"volume":774,"transactions":9,"vwap":705},"2026-05-28",32000,{"date":776,"open":656,"high":705,"low":738,"close":667,"change":307,"percent_change":308,"volume":777,"transactions":9,"vwap":667},"2026-05-27",81600,{"date":779,"open":656,"high":656,"low":738,"close":657,"change":701,"percent_change":123,"volume":780,"transactions":9,"vwap":657},"2026-05-26",88300,{"date":782,"open":639,"high":639,"low":604,"close":628,"change":248,"percent_change":249,"volume":783,"transactions":9,"vwap":628},"2026-05-22",27300,{"date":785,"open":596,"high":615,"low":596,"close":615,"change":258,"percent_change":551,"volume":786,"transactions":9,"vwap":615},"2026-05-21",12700,{"date":788,"open":557,"high":789,"low":465,"close":790,"change":411,"percent_change":412,"volume":791,"transactions":9,"vwap":790},"2026-05-20",24.662,24.65,40800,{"date":793,"open":340,"high":418,"low":433,"close":465,"change":377,"percent_change":794,"volume":750,"transactions":9,"vwap":465},"2026-05-19",-0.41,{"date":796,"open":638,"high":638,"low":418,"close":350,"change":566,"percent_change":650,"volume":797,"transactions":9,"vwap":350},"2026-05-18",29600,{"date":799,"open":790,"high":594,"low":393,"close":393,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":393},"2026-05-15",-0.14,-0.57,21600,{"date":804,"open":657,"high":649,"low":663,"close":663,"change":19,"percent_change":19,"volume":805,"transactions":9,"vwap":663},"2026-05-14",75500,{"date":807,"open":738,"high":738,"low":602,"close":663,"change":19,"percent_change":19,"volume":808,"transactions":9,"vwap":663},"2026-05-13",107600,{"date":810,"open":657,"high":657,"low":595,"close":663,"change":201,"percent_change":211,"volume":811,"transactions":9,"vwap":663},"2026-05-12",120100,{"date":813,"open":699,"high":724,"low":409,"close":409,"change":17,"percent_change":581,"volume":814,"transactions":9,"vwap":409},"2026-05-11",63200,{"date":816,"open":674,"high":674,"low":733,"close":733,"change":103,"percent_change":518,"volume":814,"transactions":9,"vwap":733},"2026-05-08",{"date":818,"open":819,"high":819,"low":738,"close":738,"change":19,"percent_change":19,"volume":820,"transactions":9,"vwap":738},"2026-05-07",24.98,227100,{"date":822,"open":667,"high":673,"low":738,"close":738,"change":201,"percent_change":211,"volume":823,"transactions":9,"vwap":738},"2026-05-06",523900,{"date":825,"open":655,"high":706,"low":639,"close":649,"change":258,"percent_change":551,"volume":826,"transactions":9,"vwap":649},"2026-05-05",85800,{"date":828,"open":739,"high":655,"low":410,"close":409,"change":266,"percent_change":536,"volume":829,"transactions":9,"vwap":409},"2026-05-04",127500,{"date":831,"open":705,"high":729,"low":656,"close":656,"change":832,"percent_change":221,"volume":833,"transactions":9,"vwap":656},"2026-05-01",-0.042,26600,{"date":835,"open":673,"high":673,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-04-30",24.892,0.047,0.19,6400,{"date":841,"open":695,"high":695,"low":409,"close":842,"change":650,"percent_change":651,"volume":843,"transactions":9,"vwap":842},"2026-04-29",24.845,97200,{"date":845,"open":673,"high":673,"low":699,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-28",24.925,-0.055,-0.22,43400,{"date":851,"open":672,"high":700,"low":672,"close":819,"change":201,"percent_change":211,"volume":852,"transactions":9,"vwap":819},"2026-04-27",56100,{"date":854,"open":819,"high":688,"low":819,"close":855,"change":640,"percent_change":641,"volume":856,"transactions":9,"vwap":855},"2026-04-24",25.01,37600,{"date":858,"open":855,"high":855,"low":672,"close":718,"change":266,"percent_change":536,"volume":859,"transactions":9,"vwap":718},"2026-04-23",26900,{"date":861,"open":862,"high":681,"low":700,"close":688,"change":248,"percent_change":249,"volume":863,"transactions":9,"vwap":688},"2026-04-22",25.039,12000,{"date":865,"open":61,"high":690,"low":673,"close":700,"change":266,"percent_change":536,"volume":866,"transactions":9,"vwap":700},"2026-04-21",42500,{"date":868,"open":688,"high":869,"low":870,"close":871,"change":566,"percent_change":650,"volume":872,"transactions":9,"vwap":871},"2026-04-20",25.059,25.0049992,25.049999,163800,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":715,"transactions":9,"vwap":877},"2026-04-17",25.059999,25.08,25.07,0.11,0.44,{"date":881,"open":819,"high":819,"low":674,"close":718,"change":201,"percent_change":211,"volume":882,"transactions":9,"vwap":718},"2026-04-16",7400,{"date":884,"open":718,"high":855,"low":718,"close":700,"change":201,"percent_change":211,"volume":885,"transactions":9,"vwap":700},"2026-04-15",22400,{"date":887,"open":672,"high":688,"low":699,"close":688,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":688},"2026-04-14",0.09,0.36,56900,{"date":892,"open":729,"high":673,"low":893,"close":673,"change":248,"percent_change":249,"volume":894,"transactions":9,"vwap":673},"2026-04-13",24.861,3900,{"date":896,"open":706,"high":724,"low":729,"close":706,"change":566,"percent_change":650,"volume":897,"transactions":9,"vwap":706},"2026-04-10",35000,{"date":899,"open":734,"high":674,"low":734,"close":724,"change":19,"percent_change":19,"volume":900,"transactions":9,"vwap":724},"2026-04-09",11100,{"date":902,"open":695,"high":695,"low":724,"close":724,"change":878,"percent_change":879,"volume":900,"transactions":9,"vwap":724},"2026-04-08",{"date":904,"open":738,"high":655,"low":594,"close":655,"change":19,"percent_change":19,"volume":905,"transactions":9,"vwap":655},"2026-04-07",35100,{"date":907,"open":409,"high":655,"low":628,"close":655,"change":257,"percent_change":258,"volume":908,"transactions":9,"vwap":655},"2026-04-06",95300,{"date":910,"open":628,"high":734,"low":602,"close":738,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":738},"2026-04-02",0.055,0.22,75900,{"date":915,"open":739,"high":739,"low":628,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-01",24.745,-0.056,-0.23,374700,{"date":921,"open":595,"high":655,"low":615,"close":922,"change":923,"percent_change":879,"volume":924,"transactions":9,"vwap":922},"2026-03-31",24.801,0.109,21100,{"date":926,"open":594,"high":628,"low":594,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-30",24.692,0.129,0.53,7600,{"date":932,"open":374,"high":403,"low":374,"close":933,"change":934,"percent_change":574,"volume":935,"transactions":9,"vwap":933},"2026-03-27",24.563,-0.067,102900,{"date":937,"open":615,"high":628,"low":383,"close":383,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":383},"2026-03-26",-0.135,-0.55,67700,{"date":942,"open":739,"high":738,"low":638,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-25",24.765,0.105,0.43,28300,{"date":948,"open":596,"high":615,"low":596,"close":410,"change":17,"percent_change":581,"volume":949,"transactions":9,"vwap":410},"2026-03-24",16200,{"date":951,"open":615,"high":616,"low":350,"close":638,"change":308,"percent_change":138,"volume":707,"transactions":9,"vwap":638},"2026-03-23",{"date":953,"open":916,"high":916,"low":393,"close":790,"change":458,"percent_change":954,"volume":955,"transactions":9,"vwap":790},"2026-03-20",-0.8,19400,{"date":957,"open":655,"high":656,"low":595,"close":656,"change":108,"percent_change":220,"volume":958,"transactions":9,"vwap":656},"2026-03-19",22700,{"date":960,"open":855,"high":855,"low":649,"close":733,"change":266,"percent_change":536,"volume":961,"transactions":9,"vwap":733},"2026-03-18",79800,{"date":963,"open":964,"high":724,"low":667,"close":724,"change":640,"percent_change":641,"volume":965,"transactions":9,"vwap":724},"2026-03-17",24.917,46500,{"date":967,"open":705,"high":729,"low":656,"close":734,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":734},"2026-03-16",0.085,0.34,60800,{"date":972,"open":674,"high":674,"low":739,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-13",24.785,-0.075,-0.3,53700,{"date":978,"open":979,"high":699,"low":409,"close":733,"change":293,"percent_change":629,"volume":980,"transactions":9,"vwap":733},"2026-03-12",24.895,27200,{"date":982,"open":770,"high":983,"low":724,"close":672,"change":293,"percent_change":629,"volume":984,"transactions":9,"vwap":672},"2026-03-11",24.989,25600,{"date":986,"open":987,"high":988,"low":688,"close":681,"change":108,"percent_change":220,"volume":989,"transactions":9,"vwap":681},"2026-03-10",25.1,25.13,123600,{"date":991,"open":718,"high":871,"low":673,"close":871,"change":258,"percent_change":551,"volume":992,"transactions":9,"vwap":871},"2026-03-09",344700,{"date":994,"open":819,"high":877,"low":819,"close":855,"change":266,"percent_change":536,"volume":995,"transactions":9,"vwap":855},"2026-03-06",92100,{"date":997,"open":875,"high":998,"low":61,"close":877,"change":17,"percent_change":581,"volume":999,"transactions":9,"vwap":877},"2026-03-05",25.09,605800,{"date":1001,"open":1002,"high":1003,"low":875,"close":1002,"change":108,"percent_change":220,"volume":1004,"transactions":9,"vwap":1002},"2026-03-04",25.14,25.17,136400,{"date":1006,"open":875,"high":1007,"low":680,"close":1007,"change":220,"percent_change":645,"volume":1008,"transactions":9,"vwap":1007},"2026-03-03",25.15,119600,{"date":1010,"open":20,"high":20,"low":1007,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-02",25.19,-0.205,-0.81,58100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":396,"percent_change":397,"volume":1020,"transactions":9,"vwap":1018},"2026-02-27",25.38,25.395,25.34,12500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":640,"percent_change":641,"volume":1027,"transactions":9,"vwap":1026},"2026-02-26",25.332,25.4,25.33,25.35,37500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":229,"volume":1035,"transactions":9,"vwap":1033},"2026-02-25",25.27,25.37,25.24,25.3,-0.013,39300,{"date":1037,"open":1031,"high":661,"low":1038,"close":1039,"change":1040,"percent_change":293,"volume":707,"transactions":9,"vwap":1039},"2026-02-24",25.298,25.313,-0.022,{"date":1042,"open":1019,"high":1026,"low":1030,"close":1043,"change":1044,"percent_change":518,"volume":1045,"transactions":9,"vwap":1043},"2026-02-23",25.335,0.061,29700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":701,"volume":1052,"transactions":9,"vwap":1050},"2026-02-20",25.242,25.31,25.274,0.024,11400,{"date":1054,"open":1055,"high":1049,"low":1056,"close":1057,"change":19,"percent_change":19,"volume":1058,"transactions":9,"vwap":1057},"2026-02-19",25.26,25.21,25.25,97500,{"date":1060,"open":1030,"high":1061,"low":1062,"close":1057,"change":201,"percent_change":211,"volume":1063,"transactions":9,"vwap":1057},"2026-02-18",25.28,25.22,24100,{"date":1065,"open":1057,"high":1049,"low":1056,"close":1061,"change":257,"percent_change":258,"volume":1066,"transactions":9,"vwap":1061},"2026-02-17",65000,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1030,"change":1071,"percent_change":1072,"volume":949,"transactions":9,"vwap":1030},"2026-02-13",25.285,25.2,0.078,0.31,{"date":1074,"open":1002,"high":1070,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":866,"transactions":9,"vwap":1076},"2026-02-12",25.11,25.192,0.106,0.42,{"date":1080,"open":871,"high":1011,"low":871,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-02-11",25.086,-0.047,-0.19,20300,{"date":1086,"open":1002,"high":1007,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":742,"transactions":9,"vwap":1088},"2026-02-10",25.127,25.133,0.073,0.29,{"date":1092,"open":855,"high":877,"low":1093,"close":875,"change":307,"percent_change":308,"volume":1094,"transactions":9,"vwap":875},"2026-02-09",24.988,92500,{"date":1096,"open":998,"high":998,"low":1097,"close":681,"change":565,"percent_change":566,"volume":1098,"transactions":9,"vwap":681},"2026-02-06",25.00099945,12200,{"date":1100,"open":681,"high":1101,"low":724,"close":694,"change":701,"percent_change":123,"volume":1102,"transactions":9,"vwap":694},"2026-02-05",25.054001,29400,{"date":1104,"open":699,"high":718,"low":699,"close":728,"change":19,"percent_change":19,"volume":1105,"transactions":9,"vwap":728},"2026-02-04",46200,{"date":1107,"open":699,"high":819,"low":734,"close":728,"change":1108,"percent_change":266,"volume":1109,"transactions":9,"vwap":728},"2026-02-03",-0.015,78300,{"date":1111,"open":680,"high":680,"low":699,"close":718,"change":211,"percent_change":1112,"volume":1113,"transactions":9,"vwap":718},"2026-02-02",-0.48,55900,{"date":1115,"open":1075,"high":1075,"low":61,"close":876,"change":1116,"percent_change":257,"volume":1117,"transactions":9,"vwap":876},"2026-01-30",0.002,81500,{"date":1119,"open":876,"high":1120,"low":680,"close":1121,"change":283,"percent_change":257,"volume":1122,"transactions":9,"vwap":1121},"2026-01-29",25.12,25.077999,99900,{"date":1124,"open":987,"high":987,"low":871,"close":1125,"change":1126,"percent_change":19,"volume":1127,"transactions":9,"vwap":1125},"2026-01-28",25.075001,0.001,92400,{"date":1129,"open":1120,"high":988,"low":700,"close":1130,"change":1131,"percent_change":377,"volume":1132,"transactions":9,"vwap":1130},"2026-01-27",25.073999,-0.026,125900,{"date":1134,"open":876,"high":1003,"low":680,"close":987,"change":257,"percent_change":258,"volume":1135,"transactions":9,"vwap":987},"2026-01-26",139700,{"date":1137,"open":876,"high":998,"low":61,"close":998,"change":640,"percent_change":641,"volume":1138,"transactions":9,"vwap":998},"2026-01-23",84500,{"date":1140,"open":681,"high":877,"low":819,"close":681,"change":1141,"percent_change":888,"volume":980,"transactions":9,"vwap":681},"2026-01-22",0.022,{"date":1143,"open":673,"high":871,"low":673,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-01-21",25.018,0.058,0.23,48800,{"date":1149,"open":1150,"high":700,"low":718,"close":718,"change":1151,"percent_change":676,"volume":1152,"transactions":9,"vwap":718},"2026-01-20",24.965,-0.085,30900,{"date":1154,"open":998,"high":998,"low":680,"close":694,"change":1108,"percent_change":266,"volume":1155,"transactions":9,"vwap":694},"2026-01-16",21400,{"date":1157,"open":672,"high":1003,"low":724,"close":875,"change":229,"percent_change":458,"volume":1158,"transactions":9,"vwap":875},"2026-01-15",51600,{"date":1160,"open":988,"high":988,"low":1161,"close":1075,"change":1162,"percent_change":249,"volume":1163,"transactions":9,"vwap":1075},"2026-01-14",25.105,0.031,9100,{"date":1165,"open":987,"high":987,"low":877,"close":1166,"change":1167,"percent_change":308,"volume":1168,"transactions":9,"vwap":1166},"2026-01-13",25.079,0.019,42700,{"date":174,"open":998,"high":998,"low":1170,"close":875,"change":201,"percent_change":211,"volume":1171,"transactions":9,"vwap":875},25.055,200]