[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKMS":3,"homepage-market-summary":25,"stock-historical-BKMS":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BKMS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Municipal Short Duration ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"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},25,25.12,24.99,24.9804,0.0196,0.08,99401.709,0,25.81,24.89,51745.31109759563,12,183,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,63],{"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":12,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},51745,9469391.93086,-2.48,"2026-01-12",[175,178,187,197,206,215,224,233,243,252,263,270,276,284,291,300,306,314,321,328,337,347,354,363,374,380,389,396,401,407,413,419,424,430,437,443,449,457,462,468,473,479,485,491,497,503,507,512,517,522,527,535,541,546,551,556,564,570,576,583,586,590,593,596,600,603,606,611,617,622,627,632,638,642,646,649,655,661,664,668,671,674,678,682,685,688,691,696,700,705,708,713,716,719,722,725,728,731,734,739,742,746,749,752,756,759,762,765,768,771,773,776,779,782,786,789,794,798,801,805,809,812,815,818,821,824,828,833,836,839,842,845,849,851,853,856,858,864,869,874,878,882,886,889,892,896,899,902,905,908,914,918,924,931,934,937,940,945,948,951,955,958,962,966,970,973,976,980,983,986,990,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},237,25.0287,{"date":179,"open":180,"high":181,"low":180,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",24.94,25.02,-0.0346,-0.14,207609,95,24.9981,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.95,25.04,25.015,0.0925,0.37,136670.039,136,24.9985,{"date":198,"open":21,"high":199,"low":21,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.98,24.9225,-0.0375,-0.15,76102,149,24.9297,{"date":207,"open":12,"high":12,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.92,24.96,-0.09,-0.36,61699.172,38,24.9612,{"date":216,"open":190,"high":217,"low":181,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",25.08,25.05,-0.07,-0.28,33404.22,78,25.0543,{"date":225,"open":226,"high":227,"low":228,"close":13,"change":229,"percent_change":17,"volume":230,"transactions":231,"vwap":232},"2026-09-24",25.085,25.23,25.03,0.02,163779,619,25.1545,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",25.16,25.06,25.1,-0.08,-0.32,87391.039,121,25.1209,{"date":244,"open":227,"high":227,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",25.17,25.18,-0.03,-0.12,192090,108,25.1829,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",25.24,25.27,25.2,25.21,-0.015,-0.06,100035,209,25.2087,{"date":264,"open":255,"high":255,"low":256,"close":265,"change":266,"percent_change":238,"volume":267,"transactions":268,"vwap":269},"2026-09-18",25.225,-0.02,49826,69,25.2439,{"date":271,"open":255,"high":255,"low":227,"close":272,"change":258,"percent_change":259,"volume":273,"transactions":274,"vwap":275},"2026-09-17",25.245,67842,56,25.2593,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":266,"percent_change":238,"volume":281,"transactions":282,"vwap":283},"2026-09-16",25.28,25.22,25.26,9421.039,30,25.2549,{"date":285,"open":286,"high":286,"low":287,"close":278,"change":247,"percent_change":248,"volume":288,"transactions":289,"vwap":290},"2026-09-15",25.29,25.25,44621,88,25.2749,{"date":292,"open":293,"high":293,"low":287,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",25.32,25.31,0.03,0.12,121506,122,25.271,{"date":301,"open":257,"high":286,"low":257,"close":278,"change":302,"percent_change":17,"volume":303,"transactions":304,"vwap":305},"2026-09-11",0.0198,70806,60,25.2618,{"date":307,"open":308,"high":308,"low":254,"close":309,"change":310,"percent_change":220,"volume":311,"transactions":312,"vwap":313},"2026-09-10",25.33,25.2602,-0.0698,46830,62,25.2831,{"date":315,"open":316,"high":316,"low":317,"close":308,"change":258,"percent_change":259,"volume":318,"transactions":319,"vwap":320},"2026-09-09",25.38,25.3,27693.039,34,25.3324,{"date":322,"open":323,"high":323,"low":308,"close":324,"change":266,"percent_change":238,"volume":325,"transactions":326,"vwap":327},"2026-09-08",25.39,25.345,36369,75,25.3498,{"date":329,"open":330,"high":316,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",25.35,25.365,0.025,0.1,203233,70,25.3743,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",25.36,25.42,25.34,-0.0135,-0.05,153108,46,25.3972,{"date":348,"open":341,"high":316,"low":308,"close":349,"change":350,"percent_change":343,"volume":351,"transactions":352,"vwap":353},"2026-09-02",25.3535,-0.0115,72952.999537,97,24.563,{"date":355,"open":356,"high":357,"low":330,"close":331,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",25.37,25.4,-0.115,-0.45,49247,63,25.3669,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",25.47,25.49,25.44,25.48,0.01,0.04,72532,65,25.477,{"date":375,"open":365,"high":366,"low":367,"close":365,"change":376,"percent_change":266,"volume":377,"transactions":378,"vwap":379},"2026-08-28",-0.005,48623,48,25.4571,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":102,"volume":387,"transactions":378,"vwap":388},"2026-08-27",25.5,25.55,25.46,25.475,0.015,27782.039,25.4824,{"date":390,"open":391,"high":392,"low":391,"close":384,"change":107,"percent_change":393,"volume":394,"transactions":378,"vwap":395},"2026-08-26",25.45,25.51,-0.04,10398.039,25.4752,{"date":397,"open":367,"high":368,"low":367,"close":365,"change":376,"percent_change":266,"volume":398,"transactions":399,"vwap":400},"2026-08-25",5909.78,27,25.4572,{"date":402,"open":366,"high":366,"low":391,"close":385,"change":403,"percent_change":370,"volume":404,"transactions":405,"vwap":406},"2026-08-24",0.0106,11838,35,25.463,{"date":408,"open":368,"high":366,"low":367,"close":409,"change":410,"percent_change":370,"volume":411,"transactions":399,"vwap":412},"2026-08-21",25.4644,0.0094,38009,25.4791,{"date":414,"open":368,"high":368,"low":415,"close":416,"change":19,"percent_change":19,"volume":417,"transactions":12,"vwap":418},"2026-08-20",25.43,25.455,25036.039,25.451,{"date":420,"open":416,"high":366,"low":415,"close":416,"change":386,"percent_change":102,"volume":421,"transactions":422,"vwap":423},"2026-08-19",75521.039,49,25.4474,{"date":425,"open":415,"high":365,"low":340,"close":367,"change":426,"percent_change":393,"volume":427,"transactions":428,"vwap":429},"2026-08-18",-0.0091,96332,51,25.4496,{"date":431,"open":367,"high":366,"low":415,"close":432,"change":433,"percent_change":229,"volume":434,"transactions":435,"vwap":436},"2026-08-17",25.4491,0.0041,40709,52,25.4585,{"date":438,"open":382,"high":382,"low":340,"close":439,"change":376,"percent_change":266,"volume":440,"transactions":441,"vwap":442},"2026-08-14",25.445,15658.937,54,25.433,{"date":444,"open":323,"high":392,"low":323,"close":391,"change":445,"percent_change":183,"volume":446,"transactions":447,"vwap":448},"2026-08-13",-0.035,40957.960615,79,25.4947,{"date":450,"open":415,"high":392,"low":415,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",25.485,0.035,0.14,28960.039,175,25.465,{"date":458,"open":365,"high":365,"low":340,"close":391,"change":229,"percent_change":17,"volume":459,"transactions":460,"vwap":461},"2026-08-11",15954,81,25.4495,{"date":463,"open":356,"high":464,"low":356,"close":415,"change":369,"percent_change":370,"volume":465,"transactions":466,"vwap":467},"2026-08-10",25.4517,51554,39,25.443,{"date":469,"open":415,"high":384,"low":357,"close":340,"change":369,"percent_change":370,"volume":470,"transactions":471,"vwap":472},"2026-08-07",46500,153,25.4346,{"date":474,"open":323,"high":340,"low":339,"close":475,"change":19,"percent_change":19,"volume":476,"transactions":477,"vwap":478},"2026-08-06",25.41,18509,157,25.3939,{"date":480,"open":415,"high":367,"low":323,"close":475,"change":481,"percent_change":229,"volume":482,"transactions":483,"vwap":484},"2026-08-05",0.005,21080,192,25.4243,{"date":486,"open":356,"high":340,"low":356,"close":487,"change":332,"percent_change":333,"volume":488,"transactions":489,"vwap":490},"2026-08-04",25.405,43282,143,25.3863,{"date":492,"open":294,"high":357,"low":294,"close":316,"change":259,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",-0.24,33381,188,25.3655,{"date":498,"open":499,"high":499,"low":340,"close":367,"change":369,"percent_change":370,"volume":500,"transactions":501,"vwap":502},"2026-07-31",25.52,45778,154,25.457,{"date":504,"open":367,"high":384,"low":340,"close":415,"change":266,"percent_change":238,"volume":505,"transactions":298,"vwap":506},"2026-07-30",24270,25.4345,{"date":508,"open":366,"high":366,"low":415,"close":391,"change":376,"percent_change":266,"volume":509,"transactions":510,"vwap":511},"2026-07-29",12170,90,25.4714,{"date":513,"open":365,"high":365,"low":415,"close":416,"change":386,"percent_change":102,"volume":514,"transactions":515,"vwap":516},"2026-07-28",25429,123,25.4374,{"date":518,"open":391,"high":365,"low":340,"close":367,"change":369,"percent_change":370,"volume":519,"transactions":520,"vwap":521},"2026-07-27",14733.960708,73,25.434,{"date":523,"open":415,"high":415,"low":475,"close":415,"change":452,"percent_change":453,"volume":524,"transactions":525,"vwap":526},"2026-07-24",50526,289,25.4158,{"date":528,"open":367,"high":384,"low":356,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",25.395,-0.075,-0.29,32898,321,25.4203,{"date":536,"open":537,"high":537,"low":391,"close":365,"change":376,"percent_change":266,"volume":538,"transactions":539,"vwap":540},"2026-07-22",25.53,28419,256,25.4833,{"date":542,"open":499,"high":499,"low":391,"close":385,"change":386,"percent_change":102,"volume":543,"transactions":544,"vwap":545},"2026-07-21",21147,249,25.4636,{"date":547,"open":368,"high":499,"low":384,"close":384,"change":266,"percent_change":238,"volume":548,"transactions":549,"vwap":550},"2026-07-20",15357,432,25.4816,{"date":552,"open":366,"high":499,"low":384,"close":368,"change":369,"percent_change":370,"volume":553,"transactions":554,"vwap":555},"2026-07-17",17938,469,25.4794,{"date":557,"open":558,"high":558,"low":365,"close":365,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-16",25.54,-0.025,-0.1,43076.841,468,25.4882,{"date":565,"open":366,"high":537,"low":367,"close":566,"change":481,"percent_change":229,"volume":567,"transactions":568,"vwap":569},"2026-07-15",25.495,79163,1035,25.4946,{"date":571,"open":368,"high":537,"low":368,"close":366,"change":572,"percent_change":295,"volume":573,"transactions":574,"vwap":575},"2026-07-14",0.0079,42421,1930,25.4868,{"date":577,"open":558,"high":558,"low":365,"close":578,"change":579,"percent_change":369,"volume":580,"transactions":581,"vwap":582},"2026-07-13",25.4821,0.0021,26102,1502,25.5031,{"date":584,"open":382,"high":537,"low":368,"close":368,"change":559,"percent_change":560,"volume":585,"transactions":9,"vwap":368},"2026-07-10",29200,{"date":587,"open":366,"high":537,"low":368,"close":588,"change":258,"percent_change":259,"volume":589,"transactions":9,"vwap":588},"2026-07-09",25.505,34200,{"date":591,"open":382,"high":558,"low":365,"close":499,"change":369,"percent_change":370,"volume":592,"transactions":9,"vwap":499},"2026-07-08",67700,{"date":594,"open":382,"high":558,"low":366,"close":392,"change":258,"percent_change":259,"volume":595,"transactions":9,"vwap":392},"2026-07-07",49800,{"date":597,"open":383,"high":383,"low":382,"close":598,"change":452,"percent_change":453,"volume":599,"transactions":9,"vwap":598},"2026-07-06",25.525,21600,{"date":601,"open":366,"high":499,"low":365,"close":366,"change":258,"percent_change":259,"volume":602,"transactions":9,"vwap":366},"2026-07-02",25900,{"date":604,"open":368,"high":499,"low":365,"close":588,"change":445,"percent_change":183,"volume":605,"transactions":9,"vwap":588},"2026-07-01",28900,{"date":607,"open":608,"high":608,"low":558,"close":558,"change":343,"percent_change":609,"volume":610,"transactions":9,"vwap":558},"2026-06-30",25.59,-0.2,38100,{"date":612,"open":613,"high":614,"low":615,"close":608,"change":452,"percent_change":453,"volume":616,"transactions":9,"vwap":608},"2026-06-29",25.58,25.6,25.559,59200,{"date":618,"open":619,"high":613,"low":558,"close":620,"change":386,"percent_change":102,"volume":621,"transactions":9,"vwap":620},"2026-06-26",25.57,25.555,45500,{"date":623,"open":368,"high":624,"low":368,"close":558,"change":625,"percent_change":343,"volume":626,"transactions":9,"vwap":558},"2026-06-25",25.56,-0.014,16400,{"date":628,"open":383,"high":613,"low":537,"close":629,"change":630,"percent_change":631,"volume":616,"transactions":9,"vwap":629},"2026-06-24",25.554,0.017,0.07,{"date":633,"open":624,"high":624,"low":499,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-23",25.537,0.027,0.11,19400,{"date":639,"open":640,"high":619,"low":392,"close":392,"change":376,"percent_change":266,"volume":641,"transactions":9,"vwap":392},"2026-06-22",25.531,94100,{"date":643,"open":558,"high":558,"low":227,"close":644,"change":481,"percent_change":229,"volume":645,"transactions":9,"vwap":644},"2026-06-18",25.515,123800,{"date":647,"open":624,"high":624,"low":392,"close":392,"change":107,"percent_change":393,"volume":648,"transactions":9,"vwap":392},"2026-06-17",32800,{"date":650,"open":392,"high":651,"low":652,"close":499,"change":653,"percent_change":210,"volume":654,"transactions":9,"vwap":499},"2026-06-16",25.533,25.509,-0.023,61700,{"date":656,"open":392,"high":657,"low":392,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-15",25.543,0.023,0.09,27000,{"date":662,"open":392,"high":558,"low":652,"close":499,"change":369,"percent_change":370,"volume":663,"transactions":9,"vwap":499},"2026-06-12",21000,{"date":665,"open":366,"high":392,"low":666,"close":392,"change":19,"percent_change":19,"volume":667,"transactions":9,"vwap":392},"2026-06-11",25.489,28200,{"date":669,"open":537,"high":537,"low":366,"close":392,"change":107,"percent_change":393,"volume":670,"transactions":9,"vwap":392},"2026-06-10",23500,{"date":672,"open":366,"high":558,"low":366,"close":499,"change":295,"percent_change":296,"volume":673,"transactions":9,"vwap":499},"2026-06-09",57000,{"date":675,"open":366,"high":676,"low":366,"close":366,"change":19,"percent_change":19,"volume":677,"transactions":9,"vwap":366},"2026-06-08",25.522,148200,{"date":679,"open":368,"high":680,"low":391,"close":366,"change":266,"percent_change":238,"volume":681,"transactions":9,"vwap":366},"2026-06-05",25.519,53700,{"date":683,"open":499,"high":499,"low":366,"close":392,"change":369,"percent_change":370,"volume":684,"transactions":9,"vwap":392},"2026-06-04",44000,{"date":686,"open":499,"high":499,"low":366,"close":382,"change":369,"percent_change":370,"volume":687,"transactions":9,"vwap":382},"2026-06-03",30900,{"date":689,"open":392,"high":392,"low":365,"close":366,"change":107,"percent_change":393,"volume":690,"transactions":9,"vwap":366},"2026-06-02",40900,{"date":692,"open":382,"high":382,"low":382,"close":382,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":382},"2026-06-01",-0.045,-0.18,39900,{"date":697,"open":624,"high":624,"low":499,"close":698,"change":699,"percent_change":370,"volume":690,"transactions":9,"vwap":698},"2026-05-29",25.545,0.011,{"date":701,"open":537,"high":558,"low":392,"close":702,"change":703,"percent_change":631,"volume":704,"transactions":9,"vwap":702},"2026-05-28",25.534,0.019,47700,{"date":706,"open":499,"high":499,"low":366,"close":644,"change":229,"percent_change":17,"volume":707,"transactions":9,"vwap":644},"2026-05-27",134100,{"date":709,"open":366,"high":710,"low":368,"close":566,"change":370,"percent_change":711,"volume":712,"transactions":9,"vwap":566},"2026-05-26",25.511,0.16,53200,{"date":714,"open":366,"high":366,"low":367,"close":416,"change":369,"percent_change":370,"volume":715,"transactions":9,"vwap":416},"2026-05-22",17000,{"date":717,"open":415,"high":384,"low":415,"close":439,"change":19,"percent_change":19,"volume":718,"transactions":9,"vwap":439},"2026-05-21",20000,{"date":720,"open":340,"high":384,"low":340,"close":439,"change":481,"percent_change":229,"volume":721,"transactions":9,"vwap":439},"2026-05-20",40600,{"date":723,"open":367,"high":384,"low":340,"close":367,"change":258,"percent_change":259,"volume":724,"transactions":9,"vwap":367},"2026-05-19",48000,{"date":726,"open":367,"high":365,"low":367,"close":416,"change":386,"percent_change":102,"volume":727,"transactions":9,"vwap":416},"2026-05-18",18400,{"date":729,"open":340,"high":384,"low":340,"close":367,"change":445,"percent_change":183,"volume":730,"transactions":9,"vwap":367},"2026-05-15",17400,{"date":732,"open":368,"high":368,"low":384,"close":385,"change":481,"percent_change":229,"volume":733,"transactions":9,"vwap":385},"2026-05-14",26000,{"date":735,"open":392,"high":392,"low":365,"close":365,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":365},"2026-05-13",-0.055,-0.22,16900,{"date":740,"open":537,"high":383,"low":366,"close":598,"change":386,"percent_change":102,"volume":741,"transactions":9,"vwap":598},"2026-05-12",60100,{"date":743,"open":382,"high":537,"low":744,"close":392,"change":481,"percent_change":229,"volume":745,"transactions":9,"vwap":392},"2026-05-11",25.482,115200,{"date":747,"open":366,"high":588,"low":366,"close":588,"change":19,"percent_change":19,"volume":748,"transactions":9,"vwap":588},"2026-05-08",45300,{"date":750,"open":368,"high":588,"low":368,"close":588,"change":386,"percent_change":102,"volume":751,"transactions":9,"vwap":588},"2026-05-07",23200,{"date":753,"open":499,"high":499,"low":754,"close":366,"change":481,"percent_change":229,"volume":755,"transactions":9,"vwap":366},"2026-05-06",25.481,82300,{"date":757,"open":382,"high":392,"low":365,"close":451,"change":107,"percent_change":393,"volume":758,"transactions":9,"vwap":451},"2026-05-05",29800,{"date":760,"open":368,"high":710,"low":365,"close":566,"change":481,"percent_change":229,"volume":761,"transactions":9,"vwap":566},"2026-05-04",71100,{"date":763,"open":392,"high":537,"low":368,"close":366,"change":736,"percent_change":737,"volume":764,"transactions":9,"vwap":366},"2026-05-01",56200,{"date":766,"open":537,"high":608,"low":537,"close":698,"change":19,"percent_change":19,"volume":767,"transactions":9,"vwap":698},"2026-04-30",60600,{"date":769,"open":613,"high":613,"low":537,"close":698,"change":107,"percent_change":393,"volume":770,"transactions":9,"vwap":698},"2026-04-29",27600,{"date":772,"open":383,"high":613,"low":558,"close":620,"change":258,"percent_change":259,"volume":589,"transactions":9,"vwap":620},"2026-04-28",{"date":774,"open":624,"high":608,"low":383,"close":619,"change":19,"percent_change":19,"volume":775,"transactions":9,"vwap":619},"2026-04-27",34400,{"date":777,"open":624,"high":608,"low":624,"close":619,"change":19,"percent_change":19,"volume":778,"transactions":9,"vwap":619},"2026-04-24",20100,{"date":780,"open":383,"high":619,"low":383,"close":619,"change":481,"percent_change":229,"volume":781,"transactions":9,"vwap":619},"2026-04-23",24400,{"date":783,"open":383,"high":614,"low":383,"close":784,"change":19,"percent_change":19,"volume":785,"transactions":9,"vwap":784},"2026-04-22",25.565,32000,{"date":787,"open":619,"high":613,"low":624,"close":784,"change":266,"percent_change":238,"volume":788,"transactions":9,"vwap":784},"2026-04-21",24900,{"date":790,"open":791,"high":791,"low":619,"close":792,"change":369,"percent_change":370,"volume":793,"transactions":9,"vwap":792},"2026-04-20",25.61,25.585,25500,{"date":795,"open":624,"high":608,"low":624,"close":796,"change":295,"percent_change":296,"volume":797,"transactions":9,"vwap":796},"2026-04-17",25.575,34900,{"date":799,"open":383,"high":608,"low":558,"close":698,"change":369,"percent_change":370,"volume":800,"transactions":9,"vwap":698},"2026-04-16",71600,{"date":802,"open":383,"high":608,"low":803,"close":803,"change":247,"percent_change":248,"volume":804,"transactions":9,"vwap":803},"2026-04-15",25.535,60300,{"date":806,"open":383,"high":807,"low":383,"close":784,"change":258,"percent_change":259,"volume":808,"transactions":9,"vwap":784},"2026-04-14",25.588,28500,{"date":810,"open":791,"high":791,"low":624,"close":613,"change":481,"percent_change":229,"volume":811,"transactions":9,"vwap":613},"2026-04-13",64700,{"date":813,"open":624,"high":796,"low":624,"close":796,"change":369,"percent_change":370,"volume":814,"transactions":9,"vwap":796},"2026-04-10",43700,{"date":816,"open":558,"high":608,"low":558,"close":784,"change":386,"percent_change":102,"volume":817,"transactions":9,"vwap":784},"2026-04-09",66000,{"date":819,"open":537,"high":620,"low":537,"close":383,"change":452,"percent_change":453,"volume":820,"transactions":9,"vwap":383},"2026-04-08",63600,{"date":822,"open":382,"high":537,"low":365,"close":644,"change":229,"percent_change":17,"volume":823,"transactions":9,"vwap":644},"2026-04-07",133900,{"date":825,"open":382,"high":382,"low":366,"close":566,"change":826,"percent_change":102,"volume":827,"transactions":9,"vwap":566},"2026-04-06",0.016,70500,{"date":829,"open":366,"high":392,"low":830,"close":830,"change":831,"percent_change":248,"volume":832,"transactions":9,"vwap":830},"2026-04-02",25.479,-0.031,25700,{"date":834,"open":366,"high":392,"low":366,"close":392,"change":376,"percent_change":266,"volume":835,"transactions":9,"vwap":392},"2026-04-01",38800,{"date":837,"open":392,"high":619,"low":392,"close":644,"change":19,"percent_change":19,"volume":838,"transactions":9,"vwap":644},"2026-03-31",89900,{"date":840,"open":619,"high":619,"low":366,"close":644,"change":386,"percent_change":102,"volume":841,"transactions":9,"vwap":644},"2026-03-30",43100,{"date":843,"open":651,"high":651,"low":384,"close":382,"change":481,"percent_change":229,"volume":844,"transactions":9,"vwap":382},"2026-03-27",28800,{"date":846,"open":382,"high":383,"low":368,"close":566,"change":393,"percent_change":847,"volume":848,"transactions":9,"vwap":566},"2026-03-26",-0.16,39300,{"date":850,"open":382,"high":803,"low":366,"close":803,"change":229,"percent_change":17,"volume":690,"transactions":9,"vwap":803},"2026-03-25",{"date":852,"open":558,"high":791,"low":366,"close":644,"change":393,"percent_change":847,"volume":690,"transactions":9,"vwap":644},"2026-03-24",{"date":854,"open":383,"high":614,"low":382,"close":620,"change":559,"percent_change":560,"volume":855,"transactions":9,"vwap":620},"2026-03-23",52400,{"date":857,"open":614,"high":614,"low":624,"close":613,"change":693,"percent_change":694,"volume":767,"transactions":9,"vwap":613},"2026-03-20",{"date":859,"open":860,"high":861,"low":614,"close":862,"change":247,"percent_change":248,"volume":863,"transactions":9,"vwap":862},"2026-03-19",25.62,25.66,25.625,64400,{"date":865,"open":866,"high":866,"low":860,"close":867,"change":19,"percent_change":19,"volume":868,"transactions":9,"vwap":867},"2026-03-18",25.69,25.655,35800,{"date":870,"open":871,"high":872,"low":860,"close":867,"change":481,"percent_change":229,"volume":873,"transactions":9,"vwap":867},"2026-03-17",25.665,25.68,52800,{"date":875,"open":860,"high":872,"low":860,"close":876,"change":481,"percent_change":229,"volume":877,"transactions":9,"vwap":876},"2026-03-16",25.65,35600,{"date":879,"open":791,"high":872,"low":791,"close":880,"change":386,"percent_change":102,"volume":881,"transactions":9,"vwap":880},"2026-03-13",25.645,43800,{"date":883,"open":866,"high":866,"low":614,"close":884,"change":258,"percent_change":259,"volume":885,"transactions":9,"vwap":884},"2026-03-12",25.63,50700,{"date":887,"open":884,"high":880,"low":860,"close":880,"change":481,"percent_change":229,"volume":888,"transactions":9,"vwap":880},"2026-03-11",83700,{"date":890,"open":866,"high":866,"low":791,"close":891,"change":559,"percent_change":560,"volume":724,"transactions":9,"vwap":891},"2026-03-10",25.64,{"date":893,"open":884,"high":894,"low":884,"close":871,"change":369,"percent_change":370,"volume":895,"transactions":9,"vwap":871},"2026-03-09",25.7,45000,{"date":897,"open":884,"high":866,"low":860,"close":867,"change":107,"percent_change":393,"volume":898,"transactions":9,"vwap":867},"2026-03-06",75900,{"date":900,"open":866,"high":866,"low":791,"close":871,"change":386,"percent_change":102,"volume":901,"transactions":9,"vwap":871},"2026-03-05",93400,{"date":903,"open":860,"high":872,"low":860,"close":876,"change":19,"percent_change":19,"volume":904,"transactions":9,"vwap":876},"2026-03-04",52100,{"date":906,"open":891,"high":876,"low":860,"close":876,"change":693,"percent_change":694,"volume":907,"transactions":9,"vwap":876},"2026-03-03",63700,{"date":909,"open":866,"high":910,"low":876,"close":911,"change":238,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-02",25.74,25.695,-0.31,45200,{"date":915,"open":20,"high":20,"low":910,"close":916,"change":386,"percent_change":102,"volume":917,"transactions":9,"vwap":916},"2026-02-27",25.775,32600,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":481,"percent_change":229,"volume":923,"transactions":9,"vwap":922},"2026-02-26",25.73,25.79,25.76,78700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":19,"percent_change":19,"volume":930,"transactions":9,"vwap":929},"2026-02-25",25.72,25.78,25.71,25.755,38200,{"date":932,"open":921,"high":921,"low":928,"close":929,"change":19,"percent_change":19,"volume":933,"transactions":9,"vwap":929},"2026-02-24",33000,{"date":935,"open":926,"high":927,"low":928,"close":929,"change":386,"percent_change":102,"volume":936,"transactions":9,"vwap":929},"2026-02-23",16700,{"date":938,"open":928,"high":927,"low":866,"close":910,"change":386,"percent_change":102,"volume":939,"transactions":9,"vwap":910},"2026-02-20",47900,{"date":941,"open":942,"high":942,"low":866,"close":943,"change":481,"percent_change":229,"volume":944,"transactions":9,"vwap":943},"2026-02-19",25.75,25.725,27800,{"date":946,"open":928,"high":926,"low":872,"close":926,"change":266,"percent_change":238,"volume":947,"transactions":9,"vwap":926},"2026-02-18",14900,{"date":949,"open":926,"high":910,"low":894,"close":910,"change":481,"percent_change":229,"volume":950,"transactions":9,"vwap":910},"2026-02-17",16300,{"date":952,"open":894,"high":922,"low":872,"close":953,"change":386,"percent_change":102,"volume":954,"transactions":9,"vwap":953},"2026-02-13",25.735,66800,{"date":956,"open":942,"high":942,"low":866,"close":926,"change":229,"percent_change":17,"volume":957,"transactions":9,"vwap":926},"2026-02-12",44300,{"date":959,"open":960,"high":910,"low":960,"close":894,"change":376,"percent_change":266,"volume":961,"transactions":9,"vwap":894},"2026-02-11",25.67,45800,{"date":963,"open":872,"high":964,"low":960,"close":965,"change":107,"percent_change":393,"volume":712,"transactions":9,"vwap":965},"2026-02-10",25.724,25.705,{"date":967,"open":872,"high":968,"low":872,"close":969,"change":386,"percent_change":102,"volume":599,"transactions":9,"vwap":969},"2026-02-09",25.736,25.715,{"date":971,"open":910,"high":910,"low":861,"close":894,"change":376,"percent_change":266,"volume":972,"transactions":9,"vwap":894},"2026-02-06",21100,{"date":974,"open":960,"high":920,"low":876,"close":965,"change":229,"percent_change":17,"volume":975,"transactions":9,"vwap":965},"2026-02-05",37400,{"date":977,"open":861,"high":978,"low":876,"close":978,"change":19,"percent_change":19,"volume":979,"transactions":9,"vwap":978},"2026-02-04",25.685,47600,{"date":981,"open":861,"high":911,"low":876,"close":978,"change":386,"percent_change":102,"volume":982,"transactions":9,"vwap":978},"2026-02-03",48100,{"date":984,"open":861,"high":960,"low":791,"close":960,"change":247,"percent_change":248,"volume":985,"transactions":9,"vwap":960},"2026-02-02",52600,{"date":987,"open":926,"high":920,"low":960,"close":894,"change":988,"percent_change":989,"volume":939,"transactions":9,"vwap":894},"2026-01-30",0.056,0.22,{"date":991,"open":876,"high":928,"low":884,"close":992,"change":993,"percent_change":560,"volume":994,"transactions":9,"vwap":992},"2026-01-29",25.644,-0.026,98400,{"date":996,"open":791,"high":894,"low":791,"close":960,"change":332,"percent_change":333,"volume":997,"transactions":9,"vwap":960},"2026-01-28",36000,{"date":999,"open":894,"high":894,"low":860,"close":880,"change":258,"percent_change":259,"volume":1000,"transactions":9,"vwap":880},"2026-01-27",56500,{"date":1002,"open":860,"high":866,"low":860,"close":861,"change":247,"percent_change":248,"volume":1003,"transactions":9,"vwap":861},"2026-01-26",31600,{"date":1005,"open":884,"high":866,"low":791,"close":866,"change":295,"percent_change":296,"volume":1006,"transactions":9,"vwap":866},"2026-01-23",96300,{"date":1008,"open":860,"high":866,"low":860,"close":861,"change":386,"percent_change":102,"volume":1009,"transactions":9,"vwap":861},"2026-01-22",53100,{"date":1011,"open":866,"high":866,"low":860,"close":880,"change":258,"percent_change":259,"volume":1012,"transactions":9,"vwap":880},"2026-01-21",58600,{"date":1014,"open":866,"high":866,"low":861,"close":861,"change":376,"percent_change":266,"volume":764,"transactions":9,"vwap":861},"2026-01-20",{"date":1016,"open":891,"high":866,"low":884,"close":871,"change":386,"percent_change":102,"volume":1017,"transactions":9,"vwap":871},"2026-01-16",93600,{"date":1019,"open":876,"high":876,"low":876,"close":876,"change":481,"percent_change":229,"volume":1020,"transactions":9,"vwap":876},"2026-01-15",114700,{"date":1022,"open":614,"high":880,"low":614,"close":880,"change":369,"percent_change":370,"volume":1023,"transactions":9,"vwap":880},"2026-01-14",100400,{"date":1025,"open":614,"high":960,"low":614,"close":1026,"change":19,"percent_change":19,"volume":811,"transactions":9,"vwap":1026},"2026-01-13",25.635,{"date":173,"open":1026,"high":1026,"low":1026,"close":1026,"change":19,"percent_change":19,"volume":1028,"transactions":9,"vwap":1026},100]