[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMOP":3,"homepage-market-summary":25,"stock-historical-BMOP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BMOP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Municipal Opportunities ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.53,23.6,23.71,23.5599,-0.0299,-0.13,449826.249217,0,25.28,23.26,142208.19148218032,13.4,183,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},142208,26024099.041239,-5.56,"2026-01-12",[176,179,188,198,206,217,227,237,247,257,267,275,283,288,296,303,311,319,328,337,346,357,365,374,384,393,400,406,415,422,429,438,447,453,461,468,477,486,496,504,511,516,524,532,538,546,555,562,567,572,579,587,595,601,611,617,627,634,642,649,655,660,665,669,673,678,684,692,696,702,706,711,715,718,721,725,728,731,735,739,743,747,750,753,758,764,770,773,776,782,786,790,793,796,803,810,814,818,824,826,829,833,838,843,846,850,855,859,865,869,873,878,882,887,891,896,902,907,912,916,919,922,925,929,935,939,942,947,950,956,962,969,975,979,983,986,992,995,998,1003,1006,1012,1018,1021,1024,1028,1031,1035,1041,1047,1051,1055,1059,1063,1067,1070,1074,1078,1081,1084,1087,1090,1093,1096,1100,1103,1106,1111,1116,1119,1124,1127,1130,1134,1137,1142,1145,1148,1152,1155,1158,1161,1164],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},366,23.5898,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":103,"volume":185,"transactions":186,"vwap":187},"2026-10-01",23.58,23.6297,23.4,0.0149,472599.337854,468,23.5316,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.35,23.65,23.545,0.225,0.96,576248.100064,1112,23.5519,{"date":199,"open":21,"high":183,"low":21,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",23.32,-0.07,-0.3,1352557.4825,172,23.288,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",23.59,23.64,23.34,23.39,-0.17,-0.72,372044.018506,305,23.3867,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.77,23.54,23.56,-0.175,-0.74,387741.3214,385,23.5936,{"date":228,"open":229,"high":230,"low":14,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",23.82,23.87,23.735,-0.055,-0.23,402268.3726,227,23.7571,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",24.07,23.75,23.79,-0.16,-0.67,387334.37951,513,23.8151,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":17,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.01,24.04,23.89,23.95,-0.03,637564.7477,360,23.9912,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.05,24.065,23.98,-0.02,-0.08,365890.4907,106,24.0212,{"date":268,"open":250,"high":269,"low":270,"close":270,"change":201,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",24.1,24,-0.29,157579.72828,295,24.0495,{"date":276,"open":259,"high":277,"low":249,"close":239,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",24.09,0.12,0.5,212010.4907,302,24.0568,{"date":284,"open":249,"high":259,"low":252,"close":252,"change":201,"percent_change":271,"volume":285,"transactions":286,"vwap":287},"2026-09-16",120139.905806,130,23.9982,{"date":289,"open":290,"high":290,"low":270,"close":291,"change":108,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",24.15,24.02,-0.04,186419.984225,131,24.029,{"date":297,"open":298,"high":299,"low":298,"close":298,"change":262,"percent_change":263,"volume":300,"transactions":301,"vwap":302},"2026-09-14",24.03,24.16,118831.282472,230,24.0778,{"date":304,"open":298,"high":305,"low":298,"close":259,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",24.17,0.05,0.21,151862.532521,330,24.0963,{"date":312,"open":305,"high":313,"low":270,"close":270,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",24.185,-0.27,-1.11,126435.4907,139,24.0954,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":253,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",24.35,24.21,24.27,-0.12,140389.2547,235,24.2689,{"date":329,"open":330,"high":321,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",24.31,24.3,-0.075,-0.31,99812.5787,263,24.3281,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":324,"volume":343,"transactions":344,"vwap":345},"2026-09-04",24.36,24.39,24.375,-0.0303,93227.4907,94,24.3741,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",24.41,24.43,24.38,24.4053,-0.0347,-0.14,165294.2611,132,24.3947,{"date":358,"open":339,"high":359,"low":321,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",24.44,0.0182,0.07,209213.22005,185,23.8121,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":213,"volume":371,"transactions":372,"vwap":373},"2026-09-01",24.54,24.3861,24.4218,-0.1782,89367.2611,144,24.4268,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",24.56,24.61,24.6,-0.0358,-0.15,137933.34034,207,24.5885,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":103,"volume":390,"transactions":391,"vwap":392},"2026-08-28",24.57,24.66,24.6358,0.0158,137285.2611,62,24.6287,{"date":394,"open":395,"high":396,"low":378,"close":395,"change":253,"percent_change":324,"volume":397,"transactions":398,"vwap":399},"2026-08-27",24.62,24.68,161449.2611,75,24.6555,{"date":401,"open":378,"high":396,"low":378,"close":402,"change":19,"percent_change":19,"volume":403,"transactions":404,"vwap":405},"2026-08-26",24.65,69569.630482,102,24.6321,{"date":407,"open":387,"high":408,"low":409,"close":402,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",24.69,24.63,-0.05,-0.2,82795.3151,103,24.6664,{"date":416,"open":395,"high":417,"low":395,"close":417,"change":418,"percent_change":103,"volume":419,"transactions":420,"vwap":421},"2026-08-24",24.7,0.015,151338.2611,96,24.6846,{"date":423,"open":402,"high":424,"low":402,"close":425,"change":108,"percent_change":292,"volume":426,"transactions":427,"vwap":428},"2026-08-21",24.71,24.685,73864.208945,69,24.6823,{"date":430,"open":424,"high":431,"low":402,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",24.72,24.695,-0.045,-0.18,84850.1226,113,24.694,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":286,"vwap":446},"2026-08-19",24.64,24.77,24.74,0.04,0.16,183538.3016,24.7237,{"date":448,"open":402,"high":417,"low":395,"close":417,"change":449,"percent_change":380,"volume":450,"transactions":451,"vwap":452},"2026-08-18",-0.0381,91744.2296,205,24.6649,{"date":454,"open":455,"high":441,"low":431,"close":456,"change":457,"percent_change":108,"volume":458,"transactions":459,"vwap":460},"2026-08-17",24.745,24.7381,-0.0019,49492.3016,112,24.7406,{"date":462,"open":463,"high":463,"low":442,"close":442,"change":464,"percent_change":465,"volume":466,"transactions":265,"vwap":467},"2026-08-14",24.83,-0.1,-0.4,73544.2996,24.7735,{"date":469,"open":441,"high":470,"low":441,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",24.86,24.84,0.045,0.18,182571.130436,156,24.839,{"date":478,"open":441,"high":479,"low":431,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",24.82,24.795,0.0028,0.01,92037.360831,133,24.7769,{"date":487,"open":488,"high":489,"low":442,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",24.78,24.81,24.7922,0.0372,0.15,192728.3016,294,24.7848,{"date":497,"open":498,"high":499,"low":417,"close":500,"change":501,"percent_change":464,"volume":502,"transactions":475,"vwap":503},"2026-08-10",24.76,24.79,24.755,-0.025,110425.7786,24.7171,{"date":505,"open":441,"high":463,"low":442,"close":488,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",0.125,0.51,73004.3016,353,24.788,{"date":512,"open":402,"high":424,"low":402,"close":513,"change":262,"percent_change":263,"volume":514,"transactions":335,"vwap":515},"2026-08-06",24.655,64594.3016,24.6725,{"date":517,"open":408,"high":424,"low":402,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",24.675,0.005,0.02,94244.4336,389,24.6807,{"date":525,"open":440,"high":408,"low":526,"close":527,"change":306,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",24.59,24.67,0.2,124858.3016,243,24.6407,{"date":533,"open":417,"high":417,"low":386,"close":395,"change":534,"percent_change":353,"volume":535,"transactions":536,"vwap":537},"2026-08-03",-0.0351,47140.3016,288,24.6233,{"date":539,"open":440,"high":540,"low":440,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":363,"vwap":545},"2026-07-31",24.6909,24.6551,-0.0605,-0.24,45139.2611,24.6547,{"date":547,"open":489,"high":489,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",24.6716,24.7156,-0.0794,-0.32,111071.2611,296,24.7028,{"date":556,"open":499,"high":557,"low":488,"close":480,"change":558,"percent_change":262,"volume":559,"transactions":560,"vwap":561},"2026-07-29",24.85,-0.005,125507.2611,247,24.8276,{"date":563,"open":489,"high":463,"low":488,"close":564,"change":482,"percent_change":443,"volume":565,"transactions":372,"vwap":566},"2026-07-28",24.8,58040.2611,24.7996,{"date":568,"open":488,"high":463,"low":442,"close":499,"change":443,"percent_change":444,"volume":569,"transactions":570,"vwap":571},"2026-07-27",123523.8921,271,24.779,{"date":573,"open":440,"high":564,"low":574,"close":575,"change":262,"percent_change":263,"volume":576,"transactions":577,"vwap":578},"2026-07-24",24.6333,24.75,71299.2611,346,24.7214,{"date":580,"open":479,"high":479,"low":581,"close":441,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",24.6578,-0.065,-0.26,184448.2611,493,24.716,{"date":588,"open":589,"high":589,"low":463,"close":590,"change":591,"percent_change":434,"volume":592,"transactions":593,"vwap":594},"2026-07-22",24.9,24.835,-0.0449,33574.6731,424,24.8639,{"date":596,"open":597,"high":597,"low":557,"close":598,"change":534,"percent_change":353,"volume":599,"transactions":309,"vwap":600},"2026-07-21",24.96,24.8799,74393.2611,24.8927,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":353,"volume":608,"transactions":609,"vwap":610},"2026-07-20",24.97,24.977,24.91,24.915,-0.035,52851.5581,772,24.9308,{"date":612,"open":603,"high":603,"low":605,"close":613,"change":482,"percent_change":443,"volume":614,"transactions":615,"vwap":616},"2026-07-17",24.95,61134.5361,537,24.9468,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":201,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",25.03,25.04,24.92,24.94,-0.28,68430.3491,1539,24.9683,{"date":628,"open":629,"high":620,"low":629,"close":630,"change":201,"percent_change":623,"volume":631,"transactions":632,"vwap":633},"2026-07-15",24.99,25.01,54157.1171,814,25.0134,{"date":635,"open":636,"high":636,"low":630,"close":637,"change":638,"percent_change":278,"volume":639,"transactions":640,"vwap":641},"2026-07-14",25.11,25.08,0.03,101319.2611,892,25.0695,{"date":643,"open":644,"high":644,"low":630,"close":645,"change":253,"percent_change":324,"volume":646,"transactions":647,"vwap":648},"2026-07-13",25.15,25.05,94542.1011,1486,25.0659,{"date":650,"open":651,"high":652,"low":630,"close":637,"change":520,"percent_change":653,"volume":654,"transactions":9,"vwap":637},"2026-07-10",25.12,25.13,0.08,91100,{"date":656,"open":657,"high":637,"low":61,"close":658,"change":520,"percent_change":653,"volume":659,"transactions":9,"vwap":658},"2026-07-09",25.049999,25.059999,76900,{"date":661,"open":637,"high":637,"low":662,"close":663,"change":292,"percent_change":242,"volume":664,"transactions":9,"vwap":663},"2026-07-08",24.98,25.040001,78400,{"date":666,"open":667,"high":667,"low":658,"close":637,"change":410,"percent_change":411,"volume":668,"transactions":9,"vwap":637},"2026-07-07",25.14,70300,{"date":670,"open":671,"high":671,"low":637,"close":652,"change":253,"percent_change":324,"volume":672,"transactions":9,"vwap":652},"2026-07-06",25.18,71700,{"date":674,"open":651,"high":675,"low":676,"close":675,"change":443,"percent_change":444,"volume":677,"transactions":9,"vwap":675},"2026-07-02",25.16,25.07,49300,{"date":679,"open":680,"high":651,"low":663,"close":651,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":651},"2026-07-01",25.09,-0.09,-0.36,47200,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-30",25.23,25.17,25.21,0.025,0.1,100300,{"date":693,"open":651,"high":688,"low":651,"close":694,"change":638,"percent_change":278,"volume":695,"transactions":9,"vwap":694},"2026-06-29",25.185,257900,{"date":697,"open":675,"high":671,"low":636,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",25.155,0.055,0.22,82100,{"date":703,"open":637,"high":644,"low":637,"close":704,"change":607,"percent_change":353,"volume":705,"transactions":9,"vwap":704},"2026-06-25",25.1,80500,{"date":707,"open":680,"high":675,"low":708,"close":709,"change":472,"percent_change":473,"volume":710,"transactions":9,"vwap":709},"2026-06-24",25.072001,25.135,68100,{"date":712,"open":713,"high":636,"low":713,"close":680,"change":520,"percent_change":653,"volume":714,"transactions":9,"vwap":680},"2026-06-23",25.030001,52900,{"date":716,"open":657,"high":637,"low":603,"close":676,"change":482,"percent_change":443,"volume":717,"transactions":9,"vwap":676},"2026-06-22",207500,{"date":719,"open":713,"high":637,"low":630,"close":658,"change":443,"percent_change":444,"volume":720,"transactions":9,"vwap":658},"2026-06-18",286000,{"date":722,"open":663,"high":676,"low":603,"close":723,"change":253,"percent_change":324,"volume":724,"transactions":9,"vwap":723},"2026-06-17",25.02,61700,{"date":726,"open":663,"high":658,"low":629,"close":657,"change":520,"percent_change":653,"volume":727,"transactions":9,"vwap":657},"2026-06-16",73200,{"date":729,"open":680,"high":680,"low":629,"close":713,"change":108,"percent_change":292,"volume":730,"transactions":9,"vwap":713},"2026-06-15",47400,{"date":732,"open":630,"high":663,"low":733,"close":663,"change":108,"percent_change":292,"volume":734,"transactions":9,"vwap":663},"2026-06-12",24.965,46100,{"date":736,"open":61,"high":657,"low":737,"close":657,"change":653,"percent_change":138,"volume":738,"transactions":9,"vwap":657},"2026-06-11",24.961,142100,{"date":740,"open":658,"high":658,"low":741,"close":603,"change":292,"percent_change":242,"volume":742,"transactions":9,"vwap":603},"2026-06-10",24.93,385400,{"date":744,"open":630,"high":713,"low":603,"close":630,"change":361,"percent_change":745,"volume":746,"transactions":9,"vwap":630},"2026-06-09",0.28,176100,{"date":748,"open":630,"high":630,"low":589,"close":622,"change":19,"percent_change":19,"volume":749,"transactions":9,"vwap":622},"2026-06-08",97000,{"date":751,"open":630,"high":630,"low":488,"close":622,"change":582,"percent_change":583,"volume":752,"transactions":9,"vwap":622},"2026-06-05",86700,{"date":754,"open":630,"high":723,"low":597,"close":755,"change":756,"percent_change":528,"volume":757,"transactions":9,"vwap":755},"2026-06-04",25.0049992,0.049,93700,{"date":759,"open":629,"high":61,"low":760,"close":761,"change":762,"percent_change":263,"volume":763,"transactions":9,"vwap":761},"2026-06-03",24.945,24.956,-0.019,67100,{"date":765,"open":629,"high":629,"low":622,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-02",24.975,0.065,0.26,93100,{"date":771,"open":622,"high":622,"low":557,"close":605,"change":582,"percent_change":583,"volume":772,"transactions":9,"vwap":605},"2026-06-01",327700,{"date":774,"open":603,"high":766,"low":622,"close":766,"change":361,"percent_change":745,"volume":775,"transactions":9,"vwap":766},"2026-05-29",95600,{"date":777,"open":61,"high":61,"low":471,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-28",24.905,0.035,0.14,130300,{"date":783,"open":557,"high":622,"low":564,"close":784,"change":520,"percent_change":653,"volume":785,"transactions":9,"vwap":784},"2026-05-27",24.87,153400,{"date":787,"open":564,"high":557,"low":498,"close":557,"change":492,"percent_change":788,"volume":789,"transactions":9,"vwap":557},"2026-05-26",0.61,160600,{"date":791,"open":424,"high":424,"low":402,"close":417,"change":689,"percent_change":690,"volume":792,"transactions":9,"vwap":417},"2026-05-22",75400,{"date":794,"open":377,"high":417,"low":378,"close":518,"change":19,"percent_change":19,"volume":795,"transactions":9,"vwap":518},"2026-05-21",106500,{"date":797,"open":395,"high":798,"low":799,"close":518,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":518},"2026-05-20",24.688,24.58,0.09,0.37,82400,{"date":804,"open":424,"high":575,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-19",24.55,24.585,-0.125,-0.51,127000,{"date":811,"open":622,"high":622,"low":396,"close":424,"change":812,"percent_change":700,"volume":813,"transactions":9,"vwap":424},"2026-05-18",0.054,87200,{"date":815,"open":479,"high":479,"low":440,"close":816,"change":222,"percent_change":817,"volume":714,"transactions":9,"vwap":816},"2026-05-15",24.656,-0.7,{"date":819,"open":489,"high":820,"low":564,"close":821,"change":822,"percent_change":492,"volume":823,"transactions":9,"vwap":821},"2026-05-14",24.88,24.831,0.036,123600,{"date":825,"open":557,"high":557,"low":499,"close":480,"change":433,"percent_change":434,"volume":659,"transactions":9,"vwap":480},"2026-05-13",{"date":827,"open":557,"high":589,"low":479,"close":471,"change":332,"percent_change":202,"volume":828,"transactions":9,"vwap":471},"2026-05-12",123500,{"date":830,"open":470,"high":737,"low":470,"close":606,"change":831,"percent_change":800,"volume":832,"transactions":9,"vwap":606},"2026-05-11",0.022,32800,{"date":834,"open":784,"high":606,"low":784,"close":835,"change":836,"percent_change":653,"volume":837,"transactions":9,"vwap":835},"2026-05-08",24.893,0.021,79500,{"date":839,"open":557,"high":613,"low":557,"close":840,"change":841,"percent_change":410,"volume":842,"transactions":9,"vwap":840},"2026-05-07",24.872,-0.013,83100,{"date":844,"open":784,"high":613,"low":471,"close":845,"change":699,"percent_change":700,"volume":842,"transactions":9,"vwap":845},"2026-05-06",24.885,{"date":847,"open":848,"high":589,"low":488,"close":463,"change":520,"percent_change":653,"volume":849,"transactions":9,"vwap":463},"2026-05-05",24.818,79000,{"date":851,"open":470,"high":784,"low":852,"close":489,"change":853,"percent_change":464,"volume":854,"transactions":9,"vwap":489},"2026-05-04",24.781,-0.024,141800,{"date":856,"open":499,"high":470,"low":499,"close":857,"change":410,"percent_change":411,"volume":858,"transactions":9,"vwap":857},"2026-05-01",24.834,73800,{"date":860,"open":463,"high":861,"low":463,"close":862,"change":863,"percent_change":278,"volume":864,"transactions":9,"vwap":862},"2026-04-30",24.891,24.884,0.029,120000,{"date":866,"open":470,"high":778,"low":479,"close":867,"change":433,"percent_change":434,"volume":868,"transactions":9,"vwap":867},"2026-04-29",24.855,104300,{"date":870,"open":820,"high":597,"low":470,"close":589,"change":871,"percent_change":411,"volume":872,"transactions":9,"vwap":589},"2026-04-28",-0.049,210500,{"date":874,"open":741,"high":61,"low":621,"close":875,"change":876,"percent_change":262,"volume":877,"transactions":9,"vwap":875},"2026-04-27",24.949,-0.006,103700,{"date":879,"open":605,"high":880,"low":589,"close":880,"change":863,"percent_change":278,"volume":881,"transactions":9,"vwap":880},"2026-04-24",24.955,100200,{"date":883,"open":613,"high":613,"low":589,"close":884,"change":885,"percent_change":443,"volume":886,"transactions":9,"vwap":884},"2026-04-23",24.926,0.011,362700,{"date":888,"open":820,"high":622,"low":820,"close":606,"change":889,"percent_change":103,"volume":890,"transactions":9,"vwap":606},"2026-04-22",0.014,36700,{"date":892,"open":605,"high":613,"low":820,"close":893,"change":894,"percent_change":353,"volume":895,"transactions":9,"vwap":893},"2026-04-21",24.901,-0.036,92800,{"date":897,"open":597,"high":597,"low":898,"close":899,"change":900,"percent_change":638,"volume":901,"transactions":9,"vwap":899},"2026-04-20",24.89,24.937,0.007,253600,{"date":903,"open":463,"high":597,"low":463,"close":741,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":741},"2026-04-17",0.105,0.42,108300,{"date":908,"open":463,"high":909,"low":564,"close":910,"change":482,"percent_change":443,"volume":911,"transactions":9,"vwap":910},"2026-04-16",24.862,24.825,231200,{"date":913,"open":471,"high":589,"low":489,"close":914,"change":262,"percent_change":263,"volume":915,"transactions":9,"vwap":914},"2026-04-15",24.815,98100,{"date":917,"open":471,"high":622,"low":479,"close":590,"change":262,"percent_change":263,"volume":918,"transactions":9,"vwap":590},"2026-04-14",63400,{"date":920,"open":463,"high":621,"low":441,"close":867,"change":520,"percent_change":653,"volume":921,"transactions":9,"vwap":867},"2026-04-13",143400,{"date":923,"open":463,"high":741,"low":489,"close":590,"change":558,"percent_change":262,"volume":924,"transactions":9,"vwap":590},"2026-04-10",226900,{"date":926,"open":479,"high":927,"low":564,"close":471,"change":689,"percent_change":690,"volume":928,"transactions":9,"vwap":471},"2026-04-09",24.858,140200,{"date":930,"open":489,"high":931,"low":498,"close":914,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":914},"2026-04-08",24.863,0.165,0.67,122800,{"date":936,"open":527,"high":937,"low":440,"close":402,"change":410,"percent_change":411,"volume":938,"transactions":9,"vwap":402},"2026-04-07",24.704,94600,{"date":940,"open":396,"high":498,"low":395,"close":417,"change":418,"percent_change":103,"volume":941,"transactions":9,"vwap":417},"2026-04-06",130800,{"date":943,"open":395,"high":425,"low":378,"close":425,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":425},"2026-04-02",0.075,0.3,115600,{"date":948,"open":378,"high":387,"low":378,"close":377,"change":262,"percent_change":263,"volume":949,"transactions":9,"vwap":377},"2026-04-01",109800,{"date":951,"open":952,"high":431,"low":952,"close":409,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":409},"2026-03-31",24.53,0.095,0.39,204100,{"date":957,"open":958,"high":526,"low":958,"close":959,"change":944,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-30",24.45,24.535,0.31,170000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":292,"percent_change":242,"volume":968,"transactions":9,"vwap":967},"2026-03-27",24.47,24.48,24.42,24.46,83200,{"date":970,"open":971,"high":376,"low":972,"close":973,"change":519,"percent_change":520,"volume":974,"transactions":9,"vwap":973},"2026-03-26",24.52,24.432,24.5,104700,{"date":976,"open":973,"high":971,"low":964,"close":977,"change":472,"percent_change":473,"volume":978,"transactions":9,"vwap":977},"2026-03-25",24.495,118100,{"date":980,"open":526,"high":526,"low":359,"close":958,"change":380,"percent_change":981,"volume":982,"transactions":9,"vwap":958},"2026-03-24",-0.61,186400,{"date":984,"open":377,"high":387,"low":386,"close":378,"change":779,"percent_change":780,"volume":985,"transactions":9,"vwap":378},"2026-03-23",125000,{"date":987,"open":441,"high":470,"low":376,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-20",24.565,-0.185,-0.75,139900,{"date":993,"open":499,"high":898,"low":431,"close":575,"change":582,"percent_change":583,"volume":994,"transactions":9,"vwap":575},"2026-03-19",249800,{"date":996,"open":589,"high":589,"low":499,"close":914,"change":253,"percent_change":324,"volume":997,"transactions":9,"vwap":914},"2026-03-18",185000,{"date":999,"open":479,"high":1000,"low":499,"close":1001,"change":520,"percent_change":653,"volume":1002,"transactions":9,"vwap":1001},"2026-03-17",24.859,24.845,281800,{"date":1004,"open":557,"high":470,"low":498,"close":910,"change":443,"percent_change":444,"volume":1005,"transactions":9,"vwap":910},"2026-03-16",172000,{"date":1007,"open":498,"high":489,"low":1008,"close":1009,"change":103,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-13",24.73,24.785,0.24,125200,{"date":1013,"open":499,"high":898,"low":417,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-12",24.725,-0.085,-0.34,80400,{"date":1019,"open":686,"high":686,"low":499,"close":489,"change":433,"percent_change":434,"volume":1020,"transactions":9,"vwap":489},"2026-03-11",32300,{"date":1022,"open":470,"high":662,"low":471,"close":867,"change":607,"percent_change":353,"volume":1023,"transactions":9,"vwap":867},"2026-03-10",109400,{"date":1025,"open":470,"high":1026,"low":557,"close":898,"change":108,"percent_change":292,"volume":1027,"transactions":9,"vwap":898},"2026-03-09",24.906,56200,{"date":1029,"open":603,"high":713,"low":470,"close":589,"change":482,"percent_change":443,"volume":1030,"transactions":9,"vwap":589},"2026-03-06",173200,{"date":1032,"open":589,"high":597,"low":784,"close":898,"change":1033,"percent_change":271,"volume":1034,"transactions":9,"vwap":898},"2026-03-05",-0.073,159900,{"date":1036,"open":741,"high":723,"low":898,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-04",24.963,0.028,0.11,132200,{"date":1042,"open":603,"high":663,"low":621,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-03",24.935,-0.165,-0.66,162300,{"date":1048,"open":636,"high":651,"low":637,"close":704,"change":17,"percent_change":1049,"volume":1050,"transactions":9,"vwap":704},"2026-03-02",-0.52,94900,{"date":1052,"open":1053,"high":20,"low":687,"close":686,"change":472,"percent_change":473,"volume":1054,"transactions":9,"vwap":686},"2026-02-27",25.2,50000,{"date":1056,"open":667,"high":688,"low":652,"close":694,"change":1057,"percent_change":306,"volume":1058,"transactions":9,"vwap":694},"2026-02-26",0.013,259200,{"date":1060,"open":667,"high":688,"low":704,"close":1061,"change":900,"percent_change":638,"volume":1062,"transactions":9,"vwap":1061},"2026-02-25",25.172,120900,{"date":1064,"open":704,"high":688,"low":704,"close":1065,"change":482,"percent_change":443,"volume":1066,"transactions":9,"vwap":1065},"2026-02-24",25.165,51500,{"date":1068,"open":637,"high":698,"low":657,"close":698,"change":443,"percent_change":444,"volume":1069,"transactions":9,"vwap":698},"2026-02-23",70800,{"date":1071,"open":637,"high":652,"low":663,"close":1072,"change":443,"percent_change":444,"volume":1073,"transactions":9,"vwap":1072},"2026-02-20",25.115,90800,{"date":1075,"open":658,"high":680,"low":713,"close":1076,"change":558,"percent_change":262,"volume":1077,"transactions":9,"vwap":1076},"2026-02-19",25.075001,105300,{"date":1079,"open":657,"high":636,"low":630,"close":637,"change":108,"percent_change":292,"volume":1080,"transactions":9,"vwap":637},"2026-02-18",72900,{"date":1082,"open":657,"high":652,"low":61,"close":680,"change":418,"percent_change":103,"volume":1083,"transactions":9,"vwap":680},"2026-02-17",29000,{"date":1085,"open":723,"high":652,"low":630,"close":1076,"change":767,"percent_change":768,"volume":1086,"transactions":9,"vwap":1076},"2026-02-13",54900,{"date":1088,"open":603,"high":723,"low":622,"close":630,"change":520,"percent_change":653,"volume":1089,"transactions":9,"vwap":630},"2026-02-12",108200,{"date":1091,"open":61,"high":630,"low":621,"close":629,"change":253,"percent_change":324,"volume":1092,"transactions":9,"vwap":629},"2026-02-11",62700,{"date":1094,"open":597,"high":663,"low":597,"close":723,"change":779,"percent_change":780,"volume":1095,"transactions":9,"vwap":723},"2026-02-10",124700,{"date":1097,"open":630,"high":630,"low":613,"close":1098,"change":519,"percent_change":520,"volume":1099,"transactions":9,"vwap":1098},"2026-02-09",24.985,141100,{"date":1101,"open":61,"high":61,"low":605,"close":662,"change":19,"percent_change":19,"volume":1102,"transactions":9,"vwap":662},"2026-02-06",164200,{"date":1104,"open":662,"high":658,"low":605,"close":662,"change":108,"percent_change":292,"volume":1105,"transactions":9,"vwap":662},"2026-02-05",69700,{"date":1107,"open":589,"high":630,"low":898,"close":629,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":629},"2026-02-04",0.057,0.23,218900,{"date":1112,"open":589,"high":61,"low":589,"close":1113,"change":1114,"percent_change":361,"volume":1115,"transactions":9,"vwap":1113},"2026-02-03",24.933,0.018,197500,{"date":1117,"open":898,"high":597,"low":470,"close":606,"change":19,"percent_change":19,"volume":1118,"transactions":9,"vwap":606},"2026-02-02",121900,{"date":1120,"open":597,"high":662,"low":898,"close":606,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":606},"2026-01-30",-0.015,-0.06,93500,{"date":1125,"open":898,"high":662,"low":784,"close":741,"change":520,"percent_change":653,"volume":1126,"transactions":9,"vwap":741},"2026-01-29",192900,{"date":1128,"open":489,"high":662,"low":489,"close":605,"change":1121,"percent_change":1122,"volume":1129,"transactions":9,"vwap":605},"2026-01-28",63900,{"date":1131,"open":1132,"high":613,"low":471,"close":1132,"change":689,"percent_change":690,"volume":1133,"transactions":9,"vwap":1132},"2026-01-27",24.925,157100,{"date":1135,"open":489,"high":597,"low":489,"close":589,"change":519,"percent_change":520,"volume":1136,"transactions":9,"vwap":589},"2026-01-26",57100,{"date":1138,"open":1139,"high":613,"low":479,"close":1140,"change":520,"percent_change":653,"volume":1141,"transactions":9,"vwap":1140},"2026-01-23",24.875,24.895,84100,{"date":1143,"open":471,"high":605,"low":463,"close":1139,"change":418,"percent_change":103,"volume":1144,"transactions":9,"vwap":1139},"2026-01-22",99800,{"date":1146,"open":470,"high":605,"low":488,"close":470,"change":108,"percent_change":292,"volume":1147,"transactions":9,"vwap":470},"2026-01-21",113300,{"date":1149,"open":1150,"high":784,"low":463,"close":784,"change":464,"percent_change":465,"volume":1151,"transactions":9,"vwap":784},"2026-01-20",24.865,118900,{"date":1153,"open":741,"high":630,"low":589,"close":603,"change":443,"percent_change":444,"volume":1154,"transactions":9,"vwap":603},"2026-01-16",210700,{"date":1156,"open":603,"high":603,"low":589,"close":741,"change":418,"percent_change":103,"volume":1157,"transactions":9,"vwap":741},"2026-01-15",103100,{"date":1159,"open":1132,"high":613,"low":820,"close":606,"change":443,"percent_change":444,"volume":1160,"transactions":9,"vwap":606},"2026-01-14",151000,{"date":1162,"open":741,"high":741,"low":269,"close":1139,"change":292,"percent_change":242,"volume":1163,"transactions":9,"vwap":1139},"2026-01-13",249600,{"date":174,"open":820,"high":606,"low":820,"close":606,"change":779,"percent_change":780,"volume":1165,"transactions":9,"vwap":606},300]