[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKFI":3,"homepage-market-summary":26,"stock-historical-BKFI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKFI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Active Core Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.72,22.82,22.86,22.69,22.759,-0.039,-0.17,31911,0,24.57,22.565,45239.71944706011,7.7,183,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},45240,8278868.658812,-6.31,"2026-01-12",[177,180,190,198,208,218,228,239,247,258,268,276,286,295,304,311,318,326,333,342,351,359,367,375,386,393,401,409,419,426,432,442,448,455,463,471,478,485,489,496,502,508,513,519,525,530,537,544,550,555,559,565,571,578,583,590,598,606,614,621,626,630,634,640,645,649,657,663,669,674,679,686,692,696,703,708,713,716,721,725,728,734,739,744,750,756,761,764,770,776,780,785,789,792,797,802,806,812,818,821,825,829,833,837,843,847,852,856,862,867,875,883,890,895,900,907,913,917,920,924,928,934,937,941,944,947,950,956,960,966,969,972,978,985,990,996,1002,1008,1013,1018,1021,1026,1032,1038,1045,1049,1054,1060,1066,1071,1079,1085,1092,1097,1102,1106,1109,1114,1120,1123,1129,1133,1137,1141,1147,1151,1155,1158,1163,1167,1172,1177,1181,1187,1191,1196,1200,1204,1206,1209,1213,1218,1222],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},53,22.7276,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",22.78,22.81,22.67,-0.0653,-0.29,80370.2113,87,22.7532,{"date":191,"open":13,"high":192,"low":13,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",22.8243,-0.0757,-0.33,2088.2543,18,22.8204,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",22.94,22.76,22.9,0.065,0.28,15077.2113,39,22.8548,{"date":209,"open":210,"high":211,"low":212,"close":210,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",22.835,22.85,22.79,-0.135,-0.59,21023.3993,26,22.8352,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",22.96,22.97,22.89,0.045,0.2,16237.2113,45,22.9324,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",23.02,23.06,22.92,22.925,-0.1128,-0.49,49526.2113,68,22.9802,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",23.0378,-0.1772,-0.76,44.2543,17,23.0509,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",23.21,23.235,23.18,23.215,-0.0063,-0.03,27379,47,23.2118,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",23.25,23.19,23.2213,0.0563,0.24,15490,46,23.2188,{"date":269,"open":261,"high":261,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",23.165,-0.105,-0.45,1842.956934,13,23.1853,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",23.26,23.27,23.2,0.13,0.56,35650,86,23.2418,{"date":287,"open":288,"high":261,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",23.15,23.14,0.0016,0.01,8046.043,22,23.182,{"date":296,"open":288,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":289},"2026-09-15",23.16,23.125,23.1384,-0.0516,-0.22,6890,28,{"date":305,"open":261,"high":249,"low":289,"close":261,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",0.05,0.22,27606,64,23.1884,{"date":312,"open":251,"high":278,"low":289,"close":289,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",-0.08,-0.34,9675,19,23.1662,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":313,"percent_change":314,"volume":323,"transactions":324,"vwap":325},"2026-09-10",23.24,23.185,23.22,23855,40,23.2102,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":313,"percent_change":314,"volume":330,"transactions":331,"vwap":332},"2026-09-09",23.41,23.3,12575.042,37,23.3612,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":109,"percent_change":339,"volume":340,"transactions":178,"vwap":341},"2026-09-08",23.4,23.43,23.36,23.38,-0.04,19993,23.4162,{"date":343,"open":344,"high":345,"low":338,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",23.39,23.44,-0.025,-0.11,17822,72,23.4045,{"date":352,"open":335,"high":353,"low":354,"close":355,"change":203,"percent_change":204,"volume":356,"transactions":357,"vwap":358},"2026-09-03",23.45,23.395,23.415,9383,56,23.4068,{"date":360,"open":335,"high":335,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":331,"vwap":366},"2026-09-02",23.33,23.35,-0.005,-0.02,18445.999265,23.3801,{"date":368,"open":362,"high":336,"low":362,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",23.355,-0.145,-0.62,14603,44,23.3749,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",23.505,23.53,23.48,23.5,-0.055,-0.23,17299,59,23.5224,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":381,"percent_change":382,"volume":390,"transactions":391,"vwap":392},"2026-08-28",23.6,23.555,5013,30,23.5816,{"date":394,"open":395,"high":395,"low":388,"close":396,"change":291,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",23.625,23.61,0.04,10869.042,23,23.6156,{"date":402,"open":403,"high":404,"low":403,"close":388,"change":254,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",23.52,23.63,-0.13,24650.042,49,23.6057,{"date":410,"open":411,"high":412,"low":413,"close":404,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",23.59,23.65,23.58,0.11,0.47,17868.042,75,23.6023,{"date":420,"open":421,"high":413,"low":403,"close":403,"change":422,"percent_change":423,"volume":424,"transactions":188,"vwap":425},"2026-08-24",23.54,0.02,0.09,105110,23.5342,{"date":427,"open":428,"high":428,"low":429,"close":380,"change":109,"percent_change":339,"volume":430,"transactions":206,"vwap":431},"2026-08-21",23.55,23.47,14527,23.5088,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",23.42,23.545,23.51,-0.09,-0.38,51057,107,23.5119,{"date":443,"open":412,"high":412,"low":413,"close":388,"change":444,"percent_change":124,"volume":445,"transactions":446,"vwap":447},"2026-08-19",0.095,174022.042,180,23.6287,{"date":449,"open":436,"high":436,"low":450,"close":377,"change":451,"percent_change":104,"volume":452,"transactions":453,"vwap":454},"2026-08-18",23.46,0.015,4885,11,23.5064,{"date":456,"open":428,"high":428,"low":429,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",23.49,-0.0493,-0.21,18344,31,23.5066,{"date":464,"open":428,"high":465,"low":403,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":216,"vwap":470},"2026-08-14",23.56,23.5393,-0.0657,-0.28,9807,23.5358,{"date":472,"open":413,"high":473,"low":413,"close":474,"change":475,"percent_change":139,"volume":476,"transactions":216,"vwap":477},"2026-08-13",23.62,23.605,0.0752,5796,23.6052,{"date":479,"open":465,"high":480,"low":481,"close":481,"change":482,"percent_change":414,"volume":483,"transactions":484,"vwap":465},"2026-08-12",23.57,23.5298,0.0248,472.042,12,{"date":486,"open":380,"high":377,"low":457,"close":377,"change":291,"percent_change":397,"volume":487,"transactions":196,"vwap":488},"2026-08-11",7452,23.4983,{"date":490,"open":403,"high":403,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":403},"2026-08-10",23.495,-0.062,-0.26,5007,5,{"date":497,"open":465,"high":465,"low":498,"close":498,"change":499,"percent_change":224,"volume":500,"transactions":453,"vwap":501},"2026-08-07",23.557,0.047,259,23.5557,{"date":503,"open":421,"high":421,"low":457,"close":436,"change":504,"percent_change":459,"volume":505,"transactions":506,"vwap":507},"2026-08-06",-0.05,8851,33,23.5321,{"date":509,"open":428,"high":473,"low":428,"close":465,"change":109,"percent_change":339,"volume":510,"transactions":511,"vwap":512},"2026-08-05",31295,55,23.5709,{"date":514,"open":413,"high":411,"low":480,"close":480,"change":281,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",0.55,16061,20,23.5809,{"date":520,"open":521,"high":457,"low":297,"close":345,"change":339,"percent_change":18,"volume":522,"transactions":523,"vwap":524},"2026-08-03",23.315,17109,80,23.454,{"date":526,"open":353,"high":379,"low":22,"close":379,"change":313,"percent_change":314,"volume":527,"transactions":528,"vwap":529},"2026-07-31",27609,32,23.4643,{"date":531,"open":411,"high":388,"low":428,"close":465,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",0.0243,0.1,9080.612513,36,23.5757,{"date":538,"open":404,"high":404,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":226,"vwap":543},"2026-07-29",23.5357,-0.0993,-0.42,9099,23.5784,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":203,"percent_change":204,"volume":547,"transactions":548,"vwap":549},"2026-07-28",23.635,2088,7,23.5714,{"date":551,"open":413,"high":413,"low":480,"close":480,"change":104,"percent_change":552,"volume":553,"transactions":245,"vwap":554},"2026-07-27",0.26,5658,23.5776,{"date":556,"open":429,"high":465,"low":13,"close":436,"change":451,"percent_change":104,"volume":557,"transactions":461,"vwap":558},"2026-07-24",20936,23.5012,{"date":560,"open":491,"high":491,"low":491,"close":491,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":491},"2026-07-23",-0.095,-0.4,5206,6,{"date":566,"open":567,"high":567,"low":411,"close":411,"change":20,"percent_change":20,"volume":568,"transactions":569,"vwap":570},"2026-07-22",23.64,1851,8,23.6095,{"date":572,"open":546,"high":546,"low":573,"close":411,"change":574,"percent_change":575,"volume":576,"transactions":461,"vwap":577},"2026-07-21",22.88,-0.06,-0.25,41076,23.6141,{"date":579,"open":412,"high":412,"low":567,"close":412,"change":580,"percent_change":541,"volume":581,"transactions":316,"vwap":582},"2026-07-20",-0.1,1367,23.642,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":104,"percent_change":119,"volume":587,"transactions":588,"vwap":589},"2026-07-17",23.79,23.75,7998.042,16,23.7641,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":109,"percent_change":339,"volume":595,"transactions":596,"vwap":597},"2026-07-16",23.6801,23.695,23.69,3510,10,23.6932,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":397,"percent_change":603,"volume":604,"transactions":216,"vwap":605},"2026-07-15",23.71,23.72,23.7,0.17,40666,23.7049,{"date":607,"open":567,"high":608,"low":404,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":216,"vwap":613},"2026-07-14",23.67,23.66,0.035,0.15,14970,23.6409,{"date":615,"open":609,"high":608,"low":395,"close":395,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-13",-0.085,-0.36,22167,24,23.6501,{"date":622,"open":623,"high":624,"low":623,"close":600,"change":109,"percent_change":339,"volume":625,"transactions":9,"vwap":600},"2026-07-10",23.701,23.73,21500,{"date":627,"open":624,"high":628,"low":602,"close":601,"change":397,"percent_change":603,"volume":629,"transactions":9,"vwap":601},"2026-07-09",23.76,186500,{"date":631,"open":567,"high":602,"low":567,"close":632,"change":254,"percent_change":405,"volume":633,"transactions":9,"vwap":632},"2026-07-08",23.68,23000,{"date":635,"open":628,"high":636,"low":600,"close":600,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":600},"2026-07-07",23.78,-0.12,-0.5,26700,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":397,"percent_change":603,"volume":644,"transactions":9,"vwap":643},"2026-07-06",23.8,23.83,20500,{"date":646,"open":647,"high":643,"low":647,"close":585,"change":363,"percent_change":364,"volume":648,"transactions":9,"vwap":585},"2026-07-02",23.77,46900,{"date":650,"open":651,"high":652,"low":647,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-01",23.81,23.82,23.795,-0.129,-0.54,48000,{"date":658,"open":659,"high":659,"low":278,"close":660,"change":661,"percent_change":541,"volume":662,"transactions":9,"vwap":660},"2026-06-30",23.96,23.924,-0.101,4900,{"date":664,"open":619,"high":665,"low":666,"close":667,"change":610,"percent_change":611,"volume":668,"transactions":9,"vwap":667},"2026-06-29",24.040001,23.98,24.025,14300,{"date":670,"open":619,"high":671,"low":666,"close":672,"change":291,"percent_change":397,"volume":673,"transactions":9,"vwap":672},"2026-06-26",24.017,23.99,26500,{"date":675,"open":676,"high":619,"low":676,"close":666,"change":677,"percent_change":281,"volume":678,"transactions":9,"vwap":666},"2026-06-25",23.971,0.03,1300,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":533,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-24",23.979,23.94,23.95,0.42,32300,{"date":687,"open":688,"high":689,"low":643,"close":690,"change":397,"percent_change":603,"volume":691,"transactions":9,"vwap":690},"2026-06-23",23.87,23.877,23.85,22300,{"date":693,"open":694,"high":694,"low":651,"close":651,"change":616,"percent_change":617,"volume":695,"transactions":9,"vwap":651},"2026-06-22",23.88,30300,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",23.91,23.895,0.075,0.31,10300,{"date":704,"open":683,"high":683,"low":652,"close":652,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":652},"2026-06-17",-0.115,-0.48,53900,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":397,"percent_change":603,"volume":712,"transactions":9,"vwap":711},"2026-06-16",23.9,23.935,9800,{"date":714,"open":698,"high":698,"low":688,"close":699,"change":397,"percent_change":603,"volume":715,"transactions":9,"vwap":699},"2026-06-15",55600,{"date":717,"open":690,"high":718,"low":690,"close":718,"change":719,"percent_change":422,"volume":720,"transactions":9,"vwap":718},"2026-06-12",23.855,0.005,13900,{"date":722,"open":585,"high":690,"low":723,"close":690,"change":281,"percent_change":515,"volume":724,"transactions":9,"vwap":690},"2026-06-11",23.74,13400,{"date":726,"open":723,"high":647,"low":601,"close":601,"change":291,"percent_change":397,"volume":727,"transactions":9,"vwap":601},"2026-06-10",21400,{"date":729,"open":730,"high":731,"low":609,"close":600,"change":732,"percent_change":423,"volume":733,"transactions":9,"vwap":600},"2026-06-09",23.725,23.742,0.022,37000,{"date":735,"open":723,"high":723,"low":736,"close":736,"change":737,"percent_change":405,"volume":738,"transactions":9,"vwap":736},"2026-06-08",23.688,-0.032,47200,{"date":740,"open":600,"high":741,"low":600,"close":601,"change":271,"percent_change":742,"volume":743,"transactions":9,"vwap":601},"2026-06-05",23.738,-0.44,16800,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":397,"percent_change":603,"volume":749,"transactions":9,"vwap":748},"2026-06-04",23.849,23.812,23.825,2800,{"date":751,"open":628,"high":752,"low":628,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-03",23.785,-0.064,-0.27,91600,{"date":757,"open":758,"high":758,"low":746,"close":746,"change":759,"percent_change":533,"volume":760,"transactions":9,"vwap":746},"2026-06-02",23.871,0.024,43500,{"date":762,"open":647,"high":748,"low":628,"close":748,"change":637,"percent_change":638,"volume":763,"transactions":9,"vwap":748},"2026-06-01",77000,{"date":765,"open":766,"high":672,"low":766,"close":767,"change":223,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-05-29",23.93,23.945,0.19,31000,{"date":771,"open":772,"high":773,"low":774,"close":710,"change":610,"percent_change":611,"volume":775,"transactions":9,"vwap":710},"2026-05-28",23.86,23.921,23.831,43100,{"date":777,"open":690,"high":778,"low":690,"close":778,"change":719,"percent_change":422,"volume":779,"transactions":9,"vwap":778},"2026-05-27",23.865,3800,{"date":781,"open":690,"high":772,"low":643,"close":772,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":772},"2026-05-26",0.105,0.44,44700,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":223,"percent_change":768,"volume":788,"transactions":9,"vwap":787},"2026-05-22",23.755,16500,{"date":790,"open":791,"high":600,"low":567,"close":600,"change":363,"percent_change":364,"volume":662,"transactions":9,"vwap":600},"2026-05-21",23.655,{"date":793,"open":473,"high":794,"low":396,"close":794,"change":795,"percent_change":134,"volume":796,"transactions":9,"vwap":794},"2026-05-20",23.715,0.155,42400,{"date":798,"open":799,"high":799,"low":465,"close":465,"change":347,"percent_change":800,"volume":801,"transactions":9,"vwap":465},"2026-05-19",23.575,-0.46,42500,{"date":803,"open":632,"high":632,"low":609,"close":608,"change":804,"percent_change":422,"volume":805,"transactions":9,"vwap":608},"2026-05-18",0.004,59000,{"date":807,"open":601,"high":601,"low":609,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-15",23.666,-0.166,-0.7,28300,{"date":813,"open":690,"high":814,"low":651,"close":815,"change":816,"percent_change":677,"volume":817,"transactions":9,"vwap":815},"2026-05-14",23.866,23.832,0.007,93300,{"date":819,"open":642,"high":748,"low":585,"close":748,"change":719,"percent_change":422,"volume":820,"transactions":9,"vwap":748},"2026-05-13",60200,{"date":822,"open":688,"high":688,"low":585,"close":652,"change":823,"percent_change":382,"volume":824,"transactions":9,"vwap":652},"2026-05-12",-0.056,260700,{"date":826,"open":766,"high":682,"low":688,"close":827,"change":753,"percent_change":754,"volume":828,"transactions":9,"vwap":827},"2026-05-11",23.876,140200,{"date":830,"open":766,"high":683,"low":831,"close":682,"change":610,"percent_change":611,"volume":832,"transactions":9,"vwap":682},"2026-05-08",23.92,138100,{"date":834,"open":683,"high":666,"low":835,"close":835,"change":254,"percent_change":405,"volume":836,"transactions":9,"vwap":835},"2026-05-07",23.905,280900,{"date":838,"open":683,"high":839,"low":336,"close":711,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":711},"2026-05-06",23.975,0.07,0.29,529800,{"date":844,"open":845,"high":688,"low":652,"close":778,"change":610,"percent_change":611,"volume":846,"transactions":9,"vwap":778},"2026-05-05",23.84,50600,{"date":848,"open":652,"high":643,"low":585,"close":643,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":643},"2026-05-04",-0.075,-0.31,38400,{"date":853,"open":766,"high":711,"low":710,"close":835,"change":854,"percent_change":301,"volume":855,"transactions":9,"vwap":835},"2026-05-01",-0.052,3500,{"date":857,"open":683,"high":858,"low":767,"close":859,"change":860,"percent_change":149,"volume":861,"transactions":9,"vwap":859},"2026-04-30",23.962,23.957,0.084,21600,{"date":863,"open":659,"high":659,"low":772,"close":864,"change":865,"percent_change":214,"volume":866,"transactions":9,"vwap":864},"2026-04-29",23.873,-0.142,137400,{"date":868,"open":869,"high":870,"low":619,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-28",24.01,24.02,24.014999,-0.035,-0.15,41600,{"date":876,"open":877,"high":878,"low":879,"close":877,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":877},"2026-04-27",24.049999,24.052,24.030001,-0.045,-0.19,81300,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":677,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-24",24.059999,24.11,24.094999,0.12,36200,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":254,"percent_change":637,"volume":894,"transactions":9,"vwap":893},"2026-04-23",24.12,24.065001,5200,{"date":896,"open":886,"high":886,"low":897,"close":887,"change":898,"percent_change":423,"volume":899,"transactions":9,"vwap":887},"2026-04-22",24.09,0.021,38300,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":314,"volume":906,"transactions":9,"vwap":904},"2026-04-21",24.1,24.113,24.073999,-0.081,18100,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":610,"percent_change":611,"volume":912,"transactions":9,"vwap":911},"2026-04-20",24.18,24.13,24.155,84100,{"date":914,"open":915,"high":909,"low":886,"close":892,"change":840,"percent_change":841,"volume":916,"transactions":9,"vwap":892},"2026-04-17",24.14,55900,{"date":918,"open":919,"high":919,"low":665,"close":877,"change":364,"percent_change":313,"volume":743,"transactions":9,"vwap":877},"2026-04-16",24.08,{"date":921,"open":897,"high":897,"low":922,"close":922,"change":339,"percent_change":18,"volume":923,"transactions":9,"vwap":922},"2026-04-15",24.07,79700,{"date":925,"open":922,"high":892,"low":877,"close":886,"change":926,"percent_change":119,"volume":927,"transactions":9,"vwap":886},"2026-04-14",0.061,34700,{"date":929,"open":672,"high":877,"low":672,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-13",24.049,0.034,0.14,5900,{"date":935,"open":885,"high":885,"low":619,"close":871,"change":363,"percent_change":364,"volume":936,"transactions":9,"vwap":871},"2026-04-10",53000,{"date":938,"open":619,"high":919,"low":619,"close":870,"change":939,"percent_change":574,"volume":940,"transactions":9,"vwap":870},"2026-04-09",-0.015,2700,{"date":942,"open":922,"high":922,"low":870,"close":943,"change":444,"percent_change":124,"volume":720,"transactions":9,"vwap":943},"2026-04-08",24.035,{"date":945,"open":694,"high":682,"low":688,"close":682,"change":20,"percent_change":20,"volume":946,"transactions":9,"vwap":682},"2026-04-07",21700,{"date":948,"open":683,"high":683,"low":694,"close":682,"change":939,"percent_change":574,"volume":949,"transactions":9,"vwap":682},"2026-04-06",88400,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":414,"volume":805,"transactions":9,"vwap":954},"2026-04-02",23.875,23.968,23.955,0.027,{"date":957,"open":710,"high":958,"low":710,"close":958,"change":313,"percent_change":194,"volume":959,"transactions":9,"vwap":958},"2026-04-01",23.928,86600,{"date":961,"open":665,"high":922,"low":962,"close":963,"change":964,"percent_change":264,"volume":965,"transactions":9,"vwap":963},"2026-03-31",23.978,24.0079994,0.058,41700,{"date":967,"open":682,"high":683,"low":711,"close":683,"change":932,"percent_change":968,"volume":678,"transactions":9,"vwap":683},"2026-03-30",0.59,{"date":970,"open":643,"high":643,"low":651,"close":651,"change":872,"percent_change":873,"volume":971,"transactions":9,"vwap":651},"2026-03-27",600,{"date":973,"open":845,"high":974,"low":845,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-26",23.845,-0.127,-0.53,44000,{"date":979,"open":659,"high":980,"low":710,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-25",23.988,23.972,0.102,0.43,50800,{"date":986,"open":688,"high":987,"low":988,"close":688,"change":381,"percent_change":382,"volume":989,"transactions":9,"vwap":688},"2026-03-24",23.897,23.842,10900,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":306,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-23",23.899,23.925,0.21,1700,{"date":997,"open":998,"high":998,"low":688,"close":952,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":952},"2026-03-20",23.912,-0.18,-0.75,45600,{"date":1003,"open":869,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":840,"volume":1007,"transactions":9,"vwap":1004},"2026-03-19",24.055,23.97,0.016,7500,{"date":1009,"open":919,"high":919,"low":1010,"close":1010,"change":1011,"percent_change":617,"volume":1012,"transactions":9,"vwap":1010},"2026-03-18",24.039,-0.086,112100,{"date":1014,"open":897,"high":1015,"low":922,"close":1016,"change":677,"percent_change":888,"volume":1017,"transactions":9,"vwap":1016},"2026-03-17",24.15,24.125,26000,{"date":1019,"open":892,"high":910,"low":885,"close":887,"change":533,"percent_change":684,"volume":1020,"transactions":9,"vwap":887},"2026-03-16",2600,{"date":1022,"open":665,"high":665,"low":659,"close":1023,"change":1024,"percent_change":504,"volume":1025,"transactions":9,"vwap":1023},"2026-03-13",23.995,-0.012,88900,{"date":1027,"open":879,"high":902,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":648,"transactions":9,"vwap":1029},"2026-03-12",24.0060005,24.007,-0.153,-0.63,{"date":1033,"open":915,"high":1034,"low":897,"close":1035,"change":1036,"percent_change":186,"volume":1037,"transactions":9,"vwap":1035},"2026-03-11",24.167,24.16,-0.07,5500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":254,"percent_change":637,"volume":1044,"transactions":9,"vwap":1043},"2026-03-10",24.26,24.31,24.229,24.23,17500,{"date":1046,"open":1047,"high":1040,"low":1035,"close":1040,"change":223,"percent_change":768,"volume":1048,"transactions":9,"vwap":1040},"2026-03-09",24.19,111900,{"date":1050,"open":909,"high":1051,"low":915,"close":1052,"change":254,"percent_change":637,"volume":1053,"transactions":9,"vwap":1052},"2026-03-06",24.24,24.215,171200,{"date":1055,"open":1043,"high":1056,"low":1057,"close":1058,"change":313,"percent_change":194,"volume":1059,"transactions":9,"vwap":1058},"2026-03-05",24.28,24.2,24.245,514800,{"date":1061,"open":1062,"high":1063,"low":1056,"close":1064,"change":109,"percent_change":339,"volume":1065,"transactions":9,"vwap":1064},"2026-03-04",24.3,24.38,24.325,102100,{"date":1067,"open":1051,"high":1068,"low":1051,"close":1068,"change":872,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-03",24.335,-0.14,108300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-02",24.43,24.27,24.37,-0.2,-0.81,91000,{"date":1080,"open":1081,"high":21,"low":1082,"close":21,"change":1083,"percent_change":307,"volume":1084,"transactions":9,"vwap":21},"2026-02-27",24.54,24.52,0.055,14500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":677,"percent_change":888,"volume":1091,"transactions":9,"vwap":1090},"2026-02-26",24.47,24.53,24.46,24.515,15500,{"date":1093,"open":1087,"high":1088,"low":1094,"close":1095,"change":363,"percent_change":364,"volume":1096,"transactions":9,"vwap":1095},"2026-02-25",24.45,24.485,15900,{"date":1098,"open":1099,"high":1088,"low":1094,"close":1100,"change":109,"percent_change":339,"volume":1101,"transactions":9,"vwap":1100},"2026-02-24",24.508,24.49,51100,{"date":1103,"open":1094,"high":1104,"low":1073,"close":1104,"change":306,"percent_change":224,"volume":1105,"transactions":9,"vwap":1104},"2026-02-23",24.5,12800,{"date":1107,"open":1073,"high":1087,"low":1063,"close":1094,"change":20,"percent_change":20,"volume":1108,"transactions":9,"vwap":1094},"2026-02-20",59400,{"date":1110,"open":1111,"high":1112,"low":1063,"close":1094,"change":363,"percent_change":364,"volume":1113,"transactions":9,"vwap":1094},"2026-02-19",24.4,24.48,23300,{"date":1115,"open":1116,"high":1089,"low":1117,"close":1118,"change":939,"percent_change":574,"volume":1119,"transactions":9,"vwap":1118},"2026-02-18",24.44,24.41,24.455,19900,{"date":1121,"open":1116,"high":1087,"low":1111,"close":1087,"change":20,"percent_change":20,"volume":1122,"transactions":9,"vwap":1087},"2026-02-17",76500,{"date":1124,"open":1116,"high":1125,"low":1126,"close":1087,"change":1127,"percent_change":149,"volume":1128,"transactions":9,"vwap":1087},"2026-02-13",24.51,24.42,0.085,19800,{"date":1130,"open":1062,"high":1131,"low":1056,"close":1131,"change":1127,"percent_change":149,"volume":1132,"transactions":9,"vwap":1131},"2026-02-12",24.385,24700,{"date":1134,"open":1040,"high":1126,"low":1051,"close":1062,"change":397,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1062},"2026-02-11",0.16,34200,{"date":1138,"open":1041,"high":1075,"low":1139,"close":1040,"change":719,"percent_change":422,"volume":1140,"transactions":9,"vwap":1040},"2026-02-10",24.25,76600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":719,"percent_change":422,"volume":1146,"transactions":9,"vwap":1144},"2026-02-09",24.22,24.255,24.21,67900,{"date":1148,"open":1143,"high":1149,"low":1057,"close":1139,"change":677,"percent_change":888,"volume":1150,"transactions":9,"vwap":1139},"2026-02-06",24.253,7900,{"date":1152,"open":1035,"high":1040,"low":1015,"close":1143,"change":423,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1143},"2026-02-05",0.37,20800,{"date":1156,"open":915,"high":1035,"low":897,"close":910,"change":872,"percent_change":1069,"volume":1157,"transactions":9,"vwap":910},"2026-02-04",32100,{"date":1159,"open":915,"high":1160,"low":897,"close":1160,"change":1161,"percent_change":291,"volume":1162,"transactions":9,"vwap":1160},"2026-02-03",24.165,0.003,89300,{"date":1164,"open":1047,"high":1057,"low":910,"close":1165,"change":347,"percent_change":272,"volume":1166,"transactions":9,"vwap":1165},"2026-02-02",24.162,66600,{"date":1168,"open":1169,"high":1041,"low":1043,"close":1170,"change":804,"percent_change":422,"volume":1171,"transactions":9,"vwap":1170},"2026-01-30",24.29,24.272,20700,{"date":1173,"open":1057,"high":1041,"low":1057,"close":1174,"change":1175,"percent_change":840,"volume":1176,"transactions":9,"vwap":1174},"2026-01-29",24.268,0.018,163800,{"date":1178,"open":1040,"high":1074,"low":1043,"close":1139,"change":1179,"percent_change":109,"volume":1180,"transactions":9,"vwap":1139},"2026-01-28",-0.002,62600,{"date":1182,"open":1074,"high":1183,"low":1143,"close":1184,"change":1185,"percent_change":437,"volume":1186,"transactions":9,"vwap":1184},"2026-01-27",24.294,24.252,-0.023,42900,{"date":1188,"open":1089,"high":1089,"low":1143,"close":1189,"change":109,"percent_change":339,"volume":1190,"transactions":9,"vwap":1189},"2026-01-26",24.275,169000,{"date":1192,"open":1015,"high":1193,"low":710,"close":1193,"change":1083,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-23",24.285,0.23,70400,{"date":1197,"open":1043,"high":1040,"low":1198,"close":1043,"change":397,"percent_change":603,"volume":1199,"transactions":9,"vwap":1043},"2026-01-22",24.17,31700,{"date":1201,"open":910,"high":1047,"low":892,"close":1047,"change":1202,"percent_change":533,"volume":1203,"transactions":9,"vwap":1047},"2026-01-21",0.025,68000,{"date":1205,"open":1160,"high":1160,"low":1160,"close":1160,"change":880,"percent_change":881,"volume":707,"transactions":9,"vwap":1160},"2026-01-20",{"date":1207,"open":1043,"high":1056,"low":1145,"close":1145,"change":849,"percent_change":850,"volume":1208,"transactions":9,"vwap":1145},"2026-01-16",43300,{"date":1210,"open":1193,"high":1193,"low":1193,"close":1193,"change":1211,"percent_change":109,"volume":1212,"transactions":9,"vwap":1193},"2026-01-15",-0.003,14700,{"date":1214,"open":1169,"high":1169,"low":1215,"close":1215,"change":422,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-14",24.288,0.08,11500,{"date":1219,"open":1139,"high":1062,"low":1220,"close":1174,"change":1175,"percent_change":840,"volume":1221,"transactions":9,"vwap":1174},"2026-01-13",24.231,76800,{"date":175,"open":1056,"high":1056,"low":1139,"close":1139,"change":254,"percent_change":637,"volume":1223,"transactions":9,"vwap":1139},100]