[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKMI":3,"homepage-market-summary":26,"stock-historical-BKMI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKMI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Municipal Intermediate ETF","Nasdaq",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},25.05,25.09,25.14,24.94,24.9346,0.1154,0.46,487296.296875,0,26.88,24.62,124765.44215487431,19,183,{"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},124765,22832075.914342,-5.45,"2026-01-12",[177,180,188,199,209,219,228,238,249,257,267,277,286,292,301,307,316,325,334,344,352,362,370,381,391,400,410,416,423,430,437,444,452,459,467,475,484,489,495,501,509,517,525,533,540,548,554,560,566,571,577,586,591,596,602,608,616,624,630,635,640,645,650,656,662,670,678,686,693,699,702,706,710,714,718,721,724,728,733,737,740,745,748,752,756,759,762,766,770,773,778,783,789,795,802,807,811,817,822,827,831,837,840,844,847,850,854,858,861,865,868,873,875,880,883,888,892,896,899,903,908,910,913,916,921,927,931,935,939,943,949,954,959,964,969,973,979,983,988,994,1000,1003,1006,1013,1018,1026,1032,1038,1044,1050,1057,1063,1068,1074,1079,1084,1088,1092,1099,1105,1110,1115,1120,1125,1129,1134,1139,1142,1147,1151,1154,1159,1162,1165,1169,1173,1176,1179,1184,1188,1190,1193,1197],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},299,25.0294,{"date":181,"open":182,"high":62,"low":183,"close":16,"change":184,"percent_change":144,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.81,24.79,0.0946,962733.8288,467,24.8803,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.77,24.89,24.67,24.84,0.175,0.71,430236.8688,305,24.8362,{"date":200,"open":201,"high":202,"low":22,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.725,24.73,24.665,-0.0495,-0.2,693731.9308,86,24.6535,{"date":210,"open":193,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.9,24.68,24.7145,-0.1755,-0.71,370871.0018,204,24.7094,{"date":220,"open":221,"high":13,"low":222,"close":191,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.02,24.85,-0.11,-0.44,473536.8288,137,24.9536,{"date":229,"open":230,"high":231,"low":232,"close":62,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",25.12,25.155,24.97,-0.07,-0.28,826142.8288,80,25.037,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",25.29,25.3,25.06,25.07,-0.22,-0.87,324508.8678,195,25.1436,{"date":250,"open":251,"high":251,"low":240,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",25.4,-0.02,-0.08,268135.8288,205,25.3172,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",25.35,25.42,25.31,-0.09,-0.35,716201.8288,317,25.3618,{"date":268,"open":269,"high":270,"low":271,"close":251,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",25.38,25.43,25.37,-0.04,-0.16,145844.9398,291,25.3811,{"date":278,"open":279,"high":279,"low":269,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",25.45,25.44,0.02,0.08,136609.9398,146,25.427,{"date":287,"open":288,"high":280,"low":271,"close":260,"change":20,"percent_change":20,"volume":289,"transactions":290,"vwap":291},"2026-09-16",25.395,165848.9788,160,25.4015,{"date":293,"open":294,"high":294,"low":295,"close":260,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",25.49,25.415,-0.06,-0.24,203885.9398,258,25.4465,{"date":302,"open":303,"high":303,"low":280,"close":304,"change":20,"percent_change":20,"volume":305,"transactions":226,"vwap":306},"2026-09-14",25.56,25.48,112577.9398,25.4954,{"date":308,"open":309,"high":310,"low":280,"close":304,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",25.46,25.51,0.03,0.12,97826.9398,117,25.4931,{"date":317,"open":310,"high":318,"low":319,"close":279,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",25.58,25.39,-0.15,-0.59,98591.9398,134,25.4517,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",25.74,25.6,-0.0754,-0.29,307451.9788,446,25.6097,{"date":335,"open":336,"high":327,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",25.69,25.67,25.6754,-0.0296,-0.12,125242.765966,123,25.7115,{"date":345,"open":346,"high":346,"low":336,"close":347,"change":348,"percent_change":311,"volume":349,"transactions":350,"vwap":351},"2026-09-04",25.75,25.705,0.0087,1145917.9425,46,25.7477,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",25.86,25.68,25.6963,-0.0537,-0.21,78027.9395,315,25.717,{"date":363,"open":364,"high":346,"low":336,"close":346,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",25.71,0.0026,0.01,198805.993305,105,28.3933,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",25.81,25.82,25.7,25.7474,-0.1326,-0.51,156535.9942,200,25.7528,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":340,"volume":388,"transactions":389,"vwap":390},"2026-08-31",25.93,25.95,25.87,25.88,-0.03,165085.9942,229,25.9049,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":233,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",26,25.89,25.91,-0.27,116180.7922,318,25.9498,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",26.02,25.94,25.98,0.04,0.15,40747.649336,94,25.963,{"date":411,"open":412,"high":412,"low":403,"close":403,"change":387,"percent_change":340,"volume":413,"transactions":414,"vwap":415},"2026-08-26",26.04,65758.0322,77,25.9856,{"date":417,"open":384,"high":418,"low":403,"close":419,"change":405,"percent_change":406,"volume":420,"transactions":421,"vwap":422},"2026-08-25",26.01,25.97,33396.9942,65,25.9625,{"date":424,"open":425,"high":418,"low":383,"close":383,"change":296,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",25.96,-0.23,70411.9942,108,25.9617,{"date":431,"open":432,"high":402,"low":384,"close":433,"change":405,"percent_change":406,"volume":434,"transactions":435,"vwap":436},"2026-08-21",25.995,25.99,63588.9942,145,25.9851,{"date":438,"open":439,"high":439,"low":403,"close":384,"change":223,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",26.07,-0.42,31273.9942,73,25.9745,{"date":445,"open":412,"high":439,"low":393,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",26.06,0.07,0.27,152421.0322,202,26.0258,{"date":453,"open":454,"high":454,"low":383,"close":433,"change":455,"percent_change":358,"volume":456,"transactions":457,"vwap":458},"2026-08-18",26.05,-0.055,152224.9942,179,25.9735,{"date":460,"open":461,"high":461,"low":402,"close":462,"change":463,"percent_change":104,"volume":464,"transactions":465,"vwap":466},"2026-08-17",26.11,26.045,0.015,35489.9942,122,26.0452,{"date":468,"open":469,"high":470,"low":402,"close":471,"change":233,"percent_change":396,"volume":472,"transactions":473,"vwap":474},"2026-08-14",26.08,26.15,26.03,82658.6162,177,26.0623,{"date":476,"open":477,"high":478,"low":418,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":450,"vwap":483},"2026-08-13",26.12,26.17,26.1,0.05,0.19,61685.9942,26.1254,{"date":485,"open":433,"high":469,"low":404,"close":454,"change":387,"percent_change":340,"volume":486,"transactions":487,"vwap":488},"2026-08-12",109346.0322,147,26.0397,{"date":490,"open":471,"high":469,"low":491,"close":469,"change":480,"percent_change":481,"volume":492,"transactions":493,"vwap":494},"2026-08-11",26.015,82254.29751,173,26.0391,{"date":496,"open":403,"high":471,"low":403,"close":471,"change":497,"percent_change":282,"volume":498,"transactions":499,"vwap":500},"2026-08-10",0.0209,133649.9942,88,25.9958,{"date":502,"open":404,"high":439,"low":404,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",26.0091,0.0341,0.13,139152.0186,231,26.0047,{"date":510,"open":511,"high":404,"low":511,"close":512,"change":513,"percent_change":252,"volume":514,"transactions":515,"vwap":516},"2026-08-06",25.92,25.975,-0.0055,37429.9973,181,25.9747,{"date":518,"open":519,"high":433,"low":519,"close":520,"change":521,"percent_change":282,"volume":522,"transactions":523,"vwap":524},"2026-08-05",25.9,25.9805,0.0205,233849.9973,246,25.9604,{"date":526,"open":527,"high":404,"low":527,"close":425,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",25.85,0.095,0.37,88414.9973,304,25.9273,{"date":534,"open":535,"high":394,"low":373,"close":536,"change":252,"percent_change":253,"volume":537,"transactions":538,"vwap":539},"2026-08-03",25.83,25.865,39457.9973,191,25.8818,{"date":541,"open":354,"high":542,"low":354,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":217,"vwap":547},"2026-07-31",25.9108,25.885,-0.05,-0.19,43543.9973,25.8822,{"date":549,"open":418,"high":418,"low":519,"close":550,"change":387,"percent_change":340,"volume":551,"transactions":552,"vwap":553},"2026-07-30",25.935,120239.9973,156,25.9306,{"date":555,"open":384,"high":418,"low":384,"close":556,"change":455,"percent_change":358,"volume":557,"transactions":558,"vwap":559},"2026-07-29",25.965,79972.9973,144,25.9709,{"date":561,"open":404,"high":402,"low":403,"close":402,"change":562,"percent_change":563,"volume":564,"transactions":523,"vwap":565},"2026-07-28",0.1,0.39,157238.9973,25.9973,{"date":567,"open":403,"high":556,"low":385,"close":511,"change":405,"percent_change":406,"volume":568,"transactions":569,"vwap":570},"2026-07-27",182014.95875,349,25.9211,{"date":572,"open":519,"high":511,"low":354,"close":386,"change":573,"percent_change":447,"volume":574,"transactions":575,"vwap":576},"2026-07-24",0.0174,80188.9973,185,25.8753,{"date":578,"open":425,"high":419,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",25.84,25.8626,-0.1474,-0.57,76261.9973,120,25.896,{"date":587,"open":412,"high":439,"low":393,"close":418,"change":233,"percent_change":396,"volume":588,"transactions":589,"vwap":590},"2026-07-22",36261.9973,124,26.0272,{"date":592,"open":461,"high":478,"low":439,"close":469,"change":387,"percent_change":223,"volume":593,"transactions":594,"vwap":595},"2026-07-21",61225.9973,115,26.0946,{"date":597,"open":598,"high":478,"low":479,"close":461,"change":387,"percent_change":223,"volume":599,"transactions":600,"vwap":601},"2026-07-20",26.14,73140.9973,344,26.1229,{"date":603,"open":478,"high":604,"low":477,"close":598,"change":252,"percent_change":253,"volume":605,"transactions":606,"vwap":607},"2026-07-17",26.19,36408.0353,278,26.1506,{"date":609,"open":604,"high":610,"low":611,"close":612,"change":223,"percent_change":440,"volume":613,"transactions":614,"vwap":615},"2026-07-16",26.22,26.1401,26.16,78541.2033,970,26.1732,{"date":617,"open":618,"high":619,"low":620,"close":618,"change":109,"percent_change":272,"volume":621,"transactions":622,"vwap":623},"2026-07-15",26.27,26.28,26.2,48590.9973,1439,26.2516,{"date":625,"open":610,"high":619,"low":610,"close":619,"change":104,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-14",0.23,58143.9973,536,26.2663,{"date":631,"open":612,"high":618,"low":612,"close":610,"change":109,"percent_change":272,"volume":632,"transactions":633,"vwap":634},"2026-07-13",48454.9973,171,26.2348,{"date":636,"open":612,"high":637,"low":612,"close":638,"change":109,"percent_change":272,"volume":639,"transactions":9,"vwap":638},"2026-07-10",26.29,26.23,30100,{"date":641,"open":637,"high":637,"low":610,"close":642,"change":643,"percent_change":252,"volume":644,"transactions":9,"vwap":642},"2026-07-09",26.24,-0.005,100300,{"date":646,"open":618,"high":647,"low":610,"close":648,"change":233,"percent_change":396,"volume":649,"transactions":9,"vwap":648},"2026-07-08",26.3,26.245,115000,{"date":651,"open":652,"high":652,"low":637,"close":653,"change":654,"percent_change":296,"volume":655,"transactions":9,"vwap":653},"2026-07-07",26.37,26.315,-0.015,37500,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":233,"percent_change":396,"volume":661,"transactions":9,"vwap":660},"2026-07-06",26.45,26.319,26.33,37100,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":528,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-02",26.34,26.41,26.31,26.4,0.36,28600,{"date":671,"open":619,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-01",26.32,26.26,26.305,-0.137,-0.52,102000,{"date":679,"open":680,"high":681,"low":667,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",26.43,26.47,26.442,0.037,0.14,106300,{"date":687,"open":688,"high":688,"low":652,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-29",26.42,26.405,0.045,0.17,136700,{"date":694,"open":695,"high":696,"low":664,"close":697,"change":366,"percent_change":405,"volume":698,"transactions":9,"vwap":697},"2026-06-26",26.35,26.39,26.36,20300,{"date":700,"open":695,"high":667,"low":660,"close":695,"change":643,"percent_change":252,"volume":701,"transactions":9,"vwap":695},"2026-06-25",78700,{"date":703,"open":672,"high":696,"low":666,"close":704,"change":405,"percent_change":406,"volume":705,"transactions":9,"vwap":704},"2026-06-24",26.355,96500,{"date":707,"open":652,"high":652,"low":708,"close":653,"change":252,"percent_change":253,"volume":709,"transactions":9,"vwap":653},"2026-06-23",26.307,55800,{"date":711,"open":660,"high":696,"low":672,"close":712,"change":463,"percent_change":104,"volume":713,"transactions":9,"vwap":712},"2026-06-22",26.335,122300,{"date":715,"open":660,"high":716,"low":620,"close":672,"change":252,"percent_change":253,"volume":717,"transactions":9,"vwap":672},"2026-06-18",26.38,466500,{"date":719,"open":697,"high":667,"low":712,"close":664,"change":281,"percent_change":282,"volume":720,"transactions":9,"vwap":664},"2026-06-17",92600,{"date":722,"open":637,"high":697,"low":637,"close":672,"change":296,"percent_change":426,"volume":723,"transactions":9,"vwap":672},"2026-06-16",42900,{"date":725,"open":664,"high":696,"low":660,"close":716,"change":726,"percent_change":691,"volume":727,"transactions":9,"vwap":716},"2026-06-15",0.044,223100,{"date":729,"open":666,"high":695,"low":619,"close":730,"change":731,"percent_change":282,"volume":732,"transactions":9,"vwap":730},"2026-06-12",26.336,0.021,54500,{"date":734,"open":637,"high":664,"low":735,"close":653,"change":643,"percent_change":252,"volume":736,"transactions":9,"vwap":653},"2026-06-11",26.25,43100,{"date":738,"open":673,"high":652,"low":673,"close":672,"change":296,"percent_change":426,"volume":739,"transactions":9,"vwap":672},"2026-06-10",81100,{"date":741,"open":664,"high":696,"low":637,"close":716,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":716},"2026-06-09",0.09,0.34,77400,{"date":746,"open":660,"high":695,"low":619,"close":637,"change":252,"percent_change":253,"volume":747,"transactions":9,"vwap":637},"2026-06-08",77300,{"date":749,"open":664,"high":664,"low":619,"close":666,"change":750,"percent_change":262,"volume":751,"transactions":9,"vwap":666},"2026-06-05",-0.025,125600,{"date":753,"open":652,"high":652,"low":666,"close":712,"change":311,"percent_change":754,"volume":755,"transactions":9,"vwap":712},"2026-06-04",0.11,94100,{"date":757,"open":647,"high":664,"low":637,"close":674,"change":654,"percent_change":296,"volume":758,"transactions":9,"vwap":674},"2026-06-03",64300,{"date":760,"open":672,"high":695,"low":647,"close":672,"change":690,"percent_change":691,"volume":761,"transactions":9,"vwap":672},"2026-06-02",83200,{"date":763,"open":673,"high":672,"low":735,"close":764,"change":455,"percent_change":358,"volume":765,"transactions":9,"vwap":764},"2026-06-01",26.275,106400,{"date":767,"open":664,"high":697,"low":666,"close":660,"change":768,"percent_change":562,"volume":769,"transactions":9,"vwap":660},"2026-05-29",0.025,63500,{"date":771,"open":618,"high":660,"low":735,"close":674,"change":690,"percent_change":691,"volume":772,"transactions":9,"vwap":674},"2026-05-28",77200,{"date":774,"open":775,"high":660,"low":775,"close":673,"change":776,"percent_change":505,"volume":777,"transactions":9,"vwap":673},"2026-05-27",26.21,0.035,149000,{"date":779,"open":780,"high":735,"low":780,"close":781,"change":528,"percent_change":668,"volume":782,"transactions":9,"vwap":781},"2026-05-26",26.18,26.225,117400,{"date":784,"open":470,"high":470,"low":785,"close":786,"change":787,"percent_change":311,"volume":788,"transactions":9,"vwap":786},"2026-05-22",26.09,26.13,0.009,37400,{"date":790,"open":791,"high":598,"low":791,"close":792,"change":793,"percent_change":480,"volume":794,"transactions":9,"vwap":792},"2026-05-21",26.059999,26.121,0.012,57300,{"date":796,"open":797,"high":786,"low":798,"close":799,"change":800,"percent_change":801,"volume":736,"transactions":9,"vwap":799},"2026-05-20",26.035999,26.030001,26.109,0.073,0.28,{"date":803,"open":479,"high":780,"low":402,"close":797,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-05-19",-0.079,-0.3,124100,{"date":808,"open":461,"high":620,"low":479,"close":809,"change":366,"percent_change":405,"volume":810,"transactions":9,"vwap":809},"2026-05-18",26.115,259600,{"date":812,"open":470,"high":470,"low":439,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-15",26.105,-0.123,-0.47,70700,{"date":818,"open":620,"high":648,"low":620,"close":819,"change":820,"percent_change":281,"volume":821,"transactions":9,"vwap":819},"2026-05-14",26.228,0.005,47100,{"date":823,"open":618,"high":672,"low":620,"close":824,"change":825,"percent_change":366,"volume":826,"transactions":9,"vwap":824},"2026-05-13",26.223,0.003,72200,{"date":828,"open":618,"high":637,"low":610,"close":610,"change":829,"percent_change":263,"volume":830,"transactions":9,"vwap":610},"2026-05-12",-0.093,65500,{"date":832,"open":647,"high":833,"low":637,"close":834,"change":835,"percent_change":480,"volume":836,"transactions":9,"vwap":834},"2026-05-11",26.379,26.313,0.013,33400,{"date":838,"open":637,"high":666,"low":637,"close":647,"change":463,"percent_change":104,"volume":839,"transactions":9,"vwap":647},"2026-05-08",23200,{"date":841,"open":660,"high":652,"low":619,"close":842,"change":643,"percent_change":252,"volume":843,"transactions":9,"vwap":842},"2026-05-07",26.285,53400,{"date":845,"open":672,"high":660,"low":618,"close":637,"change":405,"percent_change":406,"volume":846,"transactions":9,"vwap":637},"2026-05-06",389400,{"date":848,"open":638,"high":673,"low":775,"close":735,"change":820,"percent_change":281,"volume":849,"transactions":9,"vwap":735},"2026-05-05",63700,{"date":851,"open":638,"high":852,"low":638,"close":648,"change":252,"percent_change":253,"volume":853,"transactions":9,"vwap":648},"2026-05-04",26.279,87400,{"date":855,"open":638,"high":664,"low":638,"close":856,"change":544,"percent_change":545,"volume":857,"transactions":9,"vwap":856},"2026-05-01",26.265,118500,{"date":859,"open":695,"high":696,"low":637,"close":653,"change":643,"percent_change":252,"volume":860,"transactions":9,"vwap":653},"2026-04-30",99500,{"date":862,"open":672,"high":665,"low":863,"close":672,"change":387,"percent_change":223,"volume":864,"transactions":9,"vwap":672},"2026-04-29",26.295,55200,{"date":866,"open":697,"high":680,"low":695,"close":695,"change":750,"percent_change":262,"volume":867,"transactions":9,"vwap":695},"2026-04-28",45500,{"date":869,"open":716,"high":870,"low":697,"close":871,"change":643,"percent_change":252,"volume":872,"transactions":9,"vwap":871},"2026-04-27",26.393,26.375,56400,{"date":874,"open":652,"high":696,"low":652,"close":716,"change":643,"percent_change":252,"volume":739,"transactions":9,"vwap":716},"2026-04-24",{"date":876,"open":660,"high":877,"low":660,"close":878,"change":643,"percent_change":252,"volume":879,"transactions":9,"vwap":878},"2026-04-23",26.399,26.385,48900,{"date":881,"open":688,"high":688,"low":652,"close":696,"change":731,"percent_change":282,"volume":882,"transactions":9,"vwap":696},"2026-04-22",58600,{"date":884,"open":652,"high":877,"low":697,"close":885,"change":886,"percent_change":340,"volume":887,"transactions":9,"vwap":885},"2026-04-21",26.369,-0.031,69100,{"date":889,"open":652,"high":890,"low":652,"close":667,"change":776,"percent_change":505,"volume":891,"transactions":9,"vwap":667},"2026-04-20",26.44,38800,{"date":893,"open":695,"high":665,"low":695,"close":894,"change":480,"percent_change":481,"volume":895,"transactions":9,"vwap":894},"2026-04-17",26.365,81600,{"date":897,"open":647,"high":664,"low":637,"close":653,"change":20,"percent_change":20,"volume":898,"transactions":9,"vwap":653},"2026-04-16",48400,{"date":900,"open":637,"high":667,"low":637,"close":653,"change":901,"percent_change":104,"volume":902,"transactions":9,"vwap":653},"2026-04-15",0.016,111600,{"date":904,"open":666,"high":696,"low":618,"close":905,"change":906,"percent_change":296,"volume":907,"transactions":9,"vwap":905},"2026-04-14",26.299,-0.016,84400,{"date":909,"open":695,"high":696,"low":647,"close":653,"change":820,"percent_change":281,"volume":761,"transactions":9,"vwap":653},"2026-04-13",{"date":911,"open":672,"high":667,"low":673,"close":666,"change":643,"percent_change":252,"volume":912,"transactions":9,"vwap":666},"2026-04-10",182300,{"date":914,"open":647,"high":672,"low":637,"close":653,"change":311,"percent_change":754,"volume":915,"transactions":9,"vwap":653},"2026-04-09",72100,{"date":917,"open":618,"high":716,"low":618,"close":842,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":842},"2026-04-08",0.086,0.33,61300,{"date":922,"open":478,"high":923,"low":598,"close":924,"change":925,"percent_change":281,"volume":926,"transactions":9,"vwap":924},"2026-04-07",26.218,26.199,0.004,118400,{"date":928,"open":478,"high":610,"low":598,"close":929,"change":768,"percent_change":562,"volume":930,"transactions":9,"vwap":929},"2026-04-06",26.195,87600,{"date":932,"open":933,"high":604,"low":933,"close":478,"change":480,"percent_change":481,"volume":934,"transactions":9,"vwap":478},"2026-04-02",26.049999,89700,{"date":936,"open":479,"high":780,"low":479,"close":477,"change":937,"percent_change":447,"volume":938,"transactions":9,"vwap":477},"2026-04-01",0.019,105800,{"date":940,"open":785,"high":780,"low":785,"close":941,"change":731,"percent_change":282,"volume":942,"transactions":9,"vwap":941},"2026-03-31",26.101,130900,{"date":944,"open":933,"high":945,"low":933,"close":469,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":469},"2026-03-30",26.113,0.075,0.29,105000,{"date":950,"open":951,"high":469,"low":393,"close":952,"change":643,"percent_change":252,"volume":953,"transactions":9,"vwap":952},"2026-03-27",26.035,26.0049992,148000,{"date":955,"open":791,"high":791,"low":393,"close":418,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":418},"2026-03-26",-0.065,-0.25,132800,{"date":960,"open":791,"high":961,"low":962,"close":961,"change":820,"percent_change":281,"volume":963,"transactions":9,"vwap":961},"2026-03-25",26.075001,26.040001,149700,{"date":965,"open":604,"high":924,"low":966,"close":439,"change":967,"percent_change":968,"volume":649,"transactions":9,"vwap":439},"2026-03-24",26.047001,-0.13,-0.5,{"date":970,"open":620,"high":971,"low":780,"close":620,"change":776,"percent_change":505,"volume":972,"transactions":9,"vwap":620},"2026-03-23",26.235,29200,{"date":974,"open":695,"high":695,"low":612,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-20",26.165,-0.17,-0.65,36400,{"date":980,"open":716,"high":665,"low":660,"close":712,"change":981,"percent_change":297,"volume":982,"transactions":9,"vwap":712},"2026-03-19",-0.063,23700,{"date":984,"open":665,"high":985,"low":716,"close":986,"change":987,"percent_change":205,"volume":864,"transactions":9,"vwap":986},"2026-03-18",26.48,26.398,-0.052,{"date":989,"open":667,"high":990,"low":667,"close":658,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":658},"2026-03-17",26.49,0.068,0.26,142500,{"date":995,"open":660,"high":996,"low":660,"close":997,"change":998,"percent_change":262,"volume":999,"transactions":9,"vwap":997},"2026-03-16",26.46,26.382,-0.023,71000,{"date":1001,"open":652,"high":680,"low":652,"close":689,"change":311,"percent_change":754,"volume":1002,"transactions":9,"vwap":689},"2026-03-13",85100,{"date":1004,"open":890,"high":890,"low":652,"close":871,"change":253,"percent_change":805,"volume":1005,"transactions":9,"vwap":871},"2026-03-12",80100,{"date":1007,"open":1008,"high":1009,"low":680,"close":1010,"change":233,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-11",26.51,26.534,26.455,-0.26,83700,{"date":1014,"open":1008,"high":1015,"low":990,"close":1016,"change":820,"percent_change":281,"volume":1017,"transactions":9,"vwap":1016},"2026-03-10",26.58,26.525,86800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":976,"volume":1025,"transactions":9,"vwap":1023},"2026-03-09",26.53,26.57,26.5,26.52,-0.044,73500,{"date":1027,"open":1028,"high":1029,"low":1020,"close":1030,"change":937,"percent_change":447,"volume":1031,"transactions":9,"vwap":1030},"2026-03-06",26.6,26.64,26.564,120700,{"date":1033,"open":1034,"high":1035,"low":1023,"close":1036,"change":252,"percent_change":253,"volume":1037,"transactions":9,"vwap":1036},"2026-03-05",26.56,26.65,26.545,74500,{"date":1039,"open":1034,"high":1040,"low":1041,"close":1042,"change":643,"percent_change":252,"volume":1043,"transactions":9,"vwap":1042},"2026-03-04",26.62,26.54,26.565,107600,{"date":1045,"open":1029,"high":1046,"low":1041,"close":1021,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1021},"2026-03-03",26.69,-0.145,-0.54,112500,{"date":1051,"open":1052,"high":1053,"low":1046,"close":1054,"change":1055,"percent_change":968,"volume":1056,"transactions":9,"vwap":1054},"2026-03-02",26.76,26.788,26.715,-0.135,52400,{"date":1058,"open":1059,"high":21,"low":1060,"close":1061,"change":776,"percent_change":505,"volume":1062,"transactions":9,"vwap":1061},"2026-02-27",26.8,26.78,26.85,39400,{"date":1064,"open":1059,"high":1061,"low":1065,"close":1066,"change":643,"percent_change":252,"volume":1067,"transactions":9,"vwap":1066},"2026-02-26",26.77,26.815,52500,{"date":1069,"open":1070,"high":1071,"low":1052,"close":1072,"change":463,"percent_change":104,"volume":1073,"transactions":9,"vwap":1072},"2026-02-25",26.79,26.86,26.82,115400,{"date":1075,"open":1076,"high":1071,"low":1052,"close":1077,"change":281,"percent_change":447,"volume":1078,"transactions":9,"vwap":1077},"2026-02-24",26.83,26.805,96900,{"date":1080,"open":1065,"high":1076,"low":1081,"close":1082,"change":643,"percent_change":252,"volume":1083,"transactions":9,"vwap":1082},"2026-02-23",26.75,26.785,30400,{"date":1085,"open":1052,"high":1076,"low":1086,"close":1070,"change":281,"percent_change":447,"volume":1087,"transactions":9,"vwap":1070},"2026-02-20",26.71,78200,{"date":1089,"open":1090,"high":1059,"low":1086,"close":1065,"change":776,"percent_change":505,"volume":1091,"transactions":9,"vwap":1065},"2026-02-19",26.72,53200,{"date":1093,"open":1094,"high":1095,"low":1086,"close":1096,"change":1097,"percent_change":340,"volume":1098,"transactions":9,"vwap":1096},"2026-02-18",26.73,26.81,26.735,-0.032,92400,{"date":1100,"open":1070,"high":1095,"low":1081,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-17",26.767,0.042,0.16,80600,{"date":1106,"open":1107,"high":1070,"low":1046,"close":1108,"change":366,"percent_change":405,"volume":1109,"transactions":9,"vwap":1108},"2026-02-13",26.7,26.725,91500,{"date":1111,"open":1035,"high":1081,"low":1029,"close":1054,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1054},"2026-02-12",0.047,0.18,74000,{"date":1116,"open":1086,"high":1090,"low":1117,"close":1118,"change":20,"percent_change":20,"volume":1119,"transactions":9,"vwap":1118},"2026-02-11",26.63,26.668,108200,{"date":1121,"open":1040,"high":1122,"low":1040,"close":1118,"change":1123,"percent_change":754,"volume":1124,"transactions":9,"vwap":1118},"2026-02-10",26.681,0.028,41000,{"date":1126,"open":1040,"high":1127,"low":1028,"close":1029,"change":109,"percent_change":272,"volume":1128,"transactions":9,"vwap":1029},"2026-02-09",26.656,73800,{"date":1130,"open":1131,"high":1107,"low":1132,"close":1035,"change":776,"percent_change":505,"volume":1133,"transactions":9,"vwap":1035},"2026-02-06",26.67,26.59,140900,{"date":1135,"open":1021,"high":1035,"low":1136,"close":1137,"change":463,"percent_change":104,"volume":1138,"transactions":9,"vwap":1137},"2026-02-05",26.55,26.615,76400,{"date":1140,"open":1034,"high":1117,"low":1020,"close":1028,"change":1102,"percent_change":1103,"volume":1141,"transactions":9,"vwap":1028},"2026-02-04",89000,{"date":1143,"open":1020,"high":1144,"low":1008,"close":1145,"change":825,"percent_change":366,"volume":1146,"transactions":9,"vwap":1145},"2026-02-03",26.61,26.558,71300,{"date":1148,"open":1020,"high":1040,"low":1008,"close":1149,"change":998,"percent_change":262,"volume":1150,"transactions":9,"vwap":1149},"2026-02-02",26.555,94500,{"date":1152,"open":1028,"high":1117,"low":1041,"close":1153,"change":825,"percent_change":366,"volume":930,"transactions":9,"vwap":1153},"2026-01-30",26.578,{"date":1155,"open":1132,"high":1144,"low":1008,"close":1156,"change":1157,"percent_change":139,"volume":1158,"transactions":9,"vwap":1156},"2026-01-29",26.575,0.085,112300,{"date":1160,"open":1022,"high":1132,"low":985,"close":990,"change":956,"percent_change":297,"volume":1161,"transactions":9,"vwap":990},"2026-01-28",98500,{"date":1163,"open":985,"high":1132,"low":681,"close":1149,"change":104,"percent_change":626,"volume":1164,"transactions":9,"vwap":1149},"2026-01-27",108500,{"date":1166,"open":1136,"high":1136,"low":658,"close":1167,"change":820,"percent_change":281,"volume":1168,"transactions":9,"vwap":1167},"2026-01-26",26.495,51200,{"date":1170,"open":1171,"high":1136,"low":890,"close":990,"change":463,"percent_change":104,"volume":1172,"transactions":9,"vwap":990},"2026-01-23",26.478,87500,{"date":1174,"open":1008,"high":1008,"low":890,"close":1175,"change":654,"percent_change":296,"volume":1172,"transactions":9,"vwap":1175},"2026-01-22",26.475,{"date":1177,"open":1008,"high":1023,"low":665,"close":990,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":990},"2026-01-21",141800,{"date":1180,"open":1181,"high":1181,"low":996,"close":990,"change":1182,"percent_change":976,"volume":1183,"transactions":9,"vwap":990},"2026-01-20",26.515,-0.045,79900,{"date":1185,"open":1022,"high":1021,"low":1022,"close":1186,"change":405,"percent_change":406,"volume":1187,"transactions":9,"vwap":1186},"2026-01-16",26.535,79100,{"date":1189,"open":1167,"high":1022,"low":681,"close":1167,"change":20,"percent_change":20,"volume":1056,"transactions":9,"vwap":1167},"2026-01-15",{"date":1191,"open":681,"high":1167,"low":996,"close":1167,"change":366,"percent_change":405,"volume":1192,"transactions":9,"vwap":1167},"2026-01-14",172000,{"date":1194,"open":681,"high":1023,"low":658,"close":1195,"change":109,"percent_change":272,"volume":1196,"transactions":9,"vwap":1195},"2026-01-13",26.485,184600,{"date":175,"open":1167,"high":1167,"low":1167,"close":1167,"change":20,"percent_change":20,"volume":1198,"transactions":9,"vwap":1167},100]