[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SECU":3,"homepage-market-summary":29,"stock-historical-SECU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SECU","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Securitized Income Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.856,3.327216,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.53,48.48,48.56,48.39,-0.03,-0.06,273996.526423,50.87,48.2,162832.06101818645,12.4,177,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},162832,28821274.800219,-3.02,"2026-01-26",[180,183,193,203,213,223,233,241,248,259,267,276,286,295,302,313,322,330,336,345,355,365,374,380,390,397,404,414,422,429,438,448,455,463,468,475,484,493,499,507,513,523,532,540,545,550,556,562,569,574,582,587,594,600,606,611,619,625,631,635,643,651,657,660,663,666,670,673,678,683,689,696,701,709,714,719,722,726,732,737,741,745,749,753,757,760,765,770,773,777,783,789,795,801,806,809,812,815,818,820,823,826,829,833,837,841,845,851,856,860,865,869,875,881,887,892,897,901,905,910,915,918,921,924,927,930,933,935,939,943,948,953,959,963,966,969,972,975,978,981,986,991,995,998,1003,1006,1012,1020,1025,1030,1036,1041,1046,1054,1061,1068,1073,1079,1086,1092,1098,1104,1110,1115,1120,1126,1131,1135,1141,1147,1152,1156,1159,1162,1166,1172,1175],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},967,48.5294,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",48.52,48.62,48.44,0.18,0.37,2662449.573276,2651,48.558,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",48.33,48.509,48.38,0.06,0.12,43697.919,607,48.4089,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",48.41,48.5969,48.32,-0.085,-0.18,90801.373,456,48.4088,{"date":214,"open":215,"high":216,"low":25,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",48.35,48.5505,48.405,-0.152,-0.31,50975.48246,405,48.4025,{"date":224,"open":225,"high":226,"low":185,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",48.64,48.7519,48.557,-0.053,-0.11,109662.966239,455,48.5926,{"date":234,"open":235,"high":235,"low":187,"close":236,"change":237,"percent_change":144,"volume":238,"transactions":239,"vwap":240},"2026-09-29",48.74,48.61,-0.01,60525.917366,389,48.58,{"date":242,"open":243,"high":243,"low":244,"close":186,"change":22,"percent_change":120,"volume":245,"transactions":246,"vwap":247},"2026-09-28",48.77,48.5401,81355.673356,549,48.6206,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",48.67,48.69,48.5901,48.68,0.025,0.05,35768.4319,347,48.6571,{"date":260,"open":243,"high":261,"low":240,"close":262,"change":263,"percent_change":229,"volume":264,"transactions":265,"vwap":266},"2026-09-24",48.8176,48.655,-0.055,142795.147273,706,48.6949,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":209,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",48.99,48.65,48.71,-0.37,128454.643431,852,48.7699,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",48.83,49,48.89,0.01,0.02,4654914.912775,620,48.902,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":144,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",48.87,48.97,48.88,-0.04,56919.506719,343,48.9155,{"date":296,"open":269,"high":269,"low":280,"close":297,"change":298,"percent_change":229,"volume":299,"transactions":300,"vwap":301},"2026-09-18",48.9,-0.0516,52062.549971,336,48.9243,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",48.965,49.03,48.91,48.9516,0.0616,0.13,44102.592494,318,48.9584,{"date":314,"open":315,"high":316,"low":280,"close":280,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",48.95,49.0499,-0.14,-0.29,41704.595132,392,48.9726,{"date":323,"open":324,"high":305,"low":325,"close":305,"change":255,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",48.94,48.93,0.1,43672.8507,324,48.9826,{"date":331,"open":279,"high":332,"low":136,"close":136,"change":22,"percent_change":120,"volume":333,"transactions":334,"vwap":335},"2026-09-14",49.05,47286.2797,373,48.9937,{"date":337,"open":338,"high":339,"low":269,"close":340,"change":341,"percent_change":318,"volume":342,"transactions":343,"vwap":344},"2026-09-11",49.1,49.14,49.04,-0.1404,27880.971293,268,49.077,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":45,"volume":352,"transactions":353,"vwap":354},"2026-09-10",49.19,49.29,49.08,49.1804,-0.1047,50111.6918,340,49.1687,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",49.25,49.32,49.2851,-0.0449,-0.09,36970.8172,316,49.2831,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":281,"percent_change":282,"volume":371,"transactions":372,"vwap":373},"2026-09-08",49.27,49.3734,49.2301,49.33,54082.740233,429,49.3056,{"date":375,"open":376,"high":377,"low":376,"close":358,"change":21,"percent_change":22,"volume":378,"transactions":257,"vwap":379},"2026-09-04",49.23,49.39,60393.58,49.3109,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",49.41,49.3,49.35,0.11,0.22,57645.3325,465,49.3222,{"date":391,"open":392,"high":383,"low":392,"close":393,"change":237,"percent_change":144,"volume":394,"transactions":395,"vwap":396},"2026-09-02",49.15,49.24,52214.46,290,49.235,{"date":398,"open":382,"high":382,"low":357,"close":357,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",-0.36,-0.73,73253.4983,444,49.2829,{"date":405,"open":406,"high":407,"low":408,"close":406,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",49.61,49.62,49.53,0.04,0.08,47940.4603,278,49.5853,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":120,"percent_change":156,"volume":420,"transactions":395,"vwap":421},"2026-08-28",49.6,49.6897,49.56,49.57,36349.2913,49.6104,{"date":423,"open":416,"high":424,"low":416,"close":425,"change":237,"percent_change":144,"volume":426,"transactions":427,"vwap":428},"2026-08-27",49.71,49.69,37864.1383,333,49.6611,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":291,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",49.73,49.64,49.7,-0.08,95321.4743,243,49.7148,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":309,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",49.63,49.75,49.6122,49.74,0.26,60924.6142,354,49.6866,{"date":449,"open":450,"high":450,"low":451,"close":406,"change":255,"percent_change":326,"volume":452,"transactions":453,"vwap":454},"2026-08-24",49.68,49.5,26718.9185,264,49.602,{"date":456,"open":457,"high":406,"low":458,"close":418,"change":459,"percent_change":317,"volume":460,"transactions":461,"vwap":462},"2026-08-21",49.585,49.54,-0.07,32050.1409,285,49.5768,{"date":464,"open":406,"high":465,"low":406,"close":440,"change":22,"percent_change":120,"volume":466,"transactions":211,"vwap":467},"2026-08-20",49.67,80091.6599,49.6491,{"date":469,"open":406,"high":433,"low":470,"close":425,"change":471,"percent_change":385,"volume":472,"transactions":473,"vwap":474},"2026-08-19",49.58,0.055,43817.4707,364,49.6569,{"date":476,"open":419,"high":477,"low":419,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",49.6498,49.635,0.0749,0.15,220658.9918,850,49.6279,{"date":485,"open":486,"high":424,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",49.46,49.5601,-0.0799,-0.16,571462.26,341,49.655,{"date":494,"open":407,"high":425,"low":495,"close":432,"change":496,"percent_change":144,"volume":497,"transactions":427,"vwap":498},"2026-08-14",49.59,-0.0104,53531.3871,49.6459,{"date":500,"open":407,"high":450,"low":501,"close":502,"change":503,"percent_change":199,"volume":504,"transactions":505,"vwap":506},"2026-08-13",49.6101,49.6504,0.0604,54888.0551,321,49.6566,{"date":508,"open":458,"high":432,"low":509,"close":495,"change":281,"percent_change":282,"volume":510,"transactions":511,"vwap":512},"2026-08-12",49.51,53373.8481,399,49.5813,{"date":514,"open":515,"high":516,"low":517,"close":470,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",49.47,49.5999,49.45,0.045,0.09,61984.2578,517,49.5331,{"date":524,"open":515,"high":525,"low":526,"close":527,"change":528,"percent_change":281,"volume":529,"transactions":530,"vwap":531},"2026-08-10",49.65,49.42,49.535,0.0049,62355.3723,529,49.5549,{"date":533,"open":517,"high":534,"low":526,"close":535,"change":536,"percent_change":22,"volume":537,"transactions":538,"vwap":539},"2026-08-07",49.6599,49.5301,-0.0299,28739.1904,328,49.5671,{"date":541,"open":419,"high":525,"low":527,"close":418,"change":459,"percent_change":317,"volume":542,"transactions":543,"vwap":544},"2026-08-06",90552.2164,619,49.5811,{"date":546,"open":432,"high":547,"low":526,"close":440,"change":409,"percent_change":410,"volume":548,"transactions":284,"vwap":549},"2026-08-05",49.66,60317.4709,49.6145,{"date":551,"open":377,"high":552,"low":377,"close":495,"change":519,"percent_change":188,"volume":553,"transactions":554,"vwap":555},"2026-08-04",49.72,81514.1239,419,49.5645,{"date":557,"open":348,"high":408,"low":348,"close":451,"change":317,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",-0.28,407546.1079,1006,49.4968,{"date":563,"open":564,"high":525,"low":565,"close":432,"change":409,"percent_change":410,"volume":566,"transactions":567,"vwap":568},"2026-07-31",49.55,49.52,53570.130146,502,49.5912,{"date":570,"open":470,"high":547,"low":408,"close":416,"change":254,"percent_change":255,"volume":571,"transactions":572,"vwap":573},"2026-07-30",53210.9229,538,49.6023,{"date":575,"open":458,"high":432,"low":486,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",49.575,-0.065,-0.13,379440.1329,1725,49.5478,{"date":583,"open":584,"high":450,"low":515,"close":432,"change":198,"percent_change":199,"volume":585,"transactions":211,"vwap":586},"2026-07-28",49.48,85810.35251,49.6388,{"date":588,"open":589,"high":406,"low":526,"close":470,"change":199,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",49.465,0.24,136589.6089,631,49.5656,{"date":595,"open":596,"high":495,"low":596,"close":486,"change":21,"percent_change":22,"volume":597,"transactions":598,"vwap":599},"2026-07-24",49.37,120252.828288,533,49.5226,{"date":601,"open":526,"high":418,"low":377,"close":602,"change":144,"percent_change":291,"volume":603,"transactions":604,"vwap":605},"2026-07-23",49.49,151669.083934,764,49.4742,{"date":607,"open":515,"high":407,"low":515,"close":509,"change":120,"percent_change":156,"volume":608,"transactions":609,"vwap":610},"2026-07-22",121466.1216,642,49.5704,{"date":612,"open":458,"high":525,"low":613,"close":440,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",49.4611,-0.1,-0.2,238958.4916,511,49.6123,{"date":620,"open":432,"high":431,"low":621,"close":431,"change":144,"percent_change":291,"volume":622,"transactions":623,"vwap":624},"2026-07-20",49.595,95364.6782,438,49.6657,{"date":626,"open":407,"high":627,"low":407,"close":441,"change":409,"percent_change":410,"volume":628,"transactions":629,"vwap":630},"2026-07-17",49.79,74808.4772,381,49.7218,{"date":632,"open":419,"high":443,"low":564,"close":424,"change":281,"percent_change":282,"volume":633,"transactions":300,"vwap":634},"2026-07-16",76235.5681,49.6761,{"date":636,"open":564,"high":552,"low":637,"close":433,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",49.5201,0.125,0.25,38212.2071,314,49.652,{"date":644,"open":526,"high":525,"low":645,"close":576,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",49.38,-0.025,-0.05,51616.8731,449,49.5276,{"date":652,"open":509,"high":406,"low":602,"close":416,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",0,47675.8411,345,49.5451,{"date":658,"open":458,"high":432,"low":509,"close":416,"change":237,"percent_change":144,"volume":659,"transactions":9,"vwap":416},"2026-07-10",41200,{"date":661,"open":547,"high":547,"low":515,"close":406,"change":237,"percent_change":144,"volume":662,"transactions":9,"vwap":406},"2026-07-09",48800,{"date":664,"open":470,"high":525,"low":602,"close":407,"change":647,"percent_change":614,"volume":665,"transactions":9,"vwap":407},"2026-07-08",89600,{"date":667,"open":668,"high":668,"low":407,"close":465,"change":22,"percent_change":120,"volume":669,"transactions":9,"vwap":465},"2026-07-07",49.77,73900,{"date":671,"open":450,"high":431,"low":416,"close":431,"change":518,"percent_change":519,"volume":672,"transactions":9,"vwap":431},"2026-07-06",63500,{"date":674,"open":564,"high":675,"low":565,"close":676,"change":255,"percent_change":326,"volume":677,"transactions":9,"vwap":676},"2026-07-02",49.78,49.685,129200,{"date":679,"open":565,"high":425,"low":565,"close":478,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":478},"2026-07-01",-0.225,-0.45,465600,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":646,"percent_change":647,"volume":688,"transactions":9,"vwap":687},"2026-06-30",49.96,49.98,49.86,2412900,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":459,"volume":695,"transactions":9,"vwap":693},"2026-06-29",49.95,49.82,49.885,-0.035,127700,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":237,"percent_change":144,"volume":700,"transactions":9,"vwap":699},"2026-06-26",49.81,49.92,19800,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-25",49.8,49.97,49.93,0.141,0.28,31900,{"date":710,"open":525,"high":687,"low":525,"close":711,"change":712,"percent_change":386,"volume":713,"transactions":9,"vwap":711},"2026-06-24",49.789,0.111,33200,{"date":715,"open":407,"high":433,"low":407,"close":716,"change":717,"percent_change":144,"volume":718,"transactions":9,"vwap":716},"2026-06-23",49.678,-0.012,23000,{"date":720,"open":645,"high":425,"low":645,"close":425,"change":21,"percent_change":22,"volume":721,"transactions":9,"vwap":425},"2026-06-22",27700,{"date":723,"open":418,"high":698,"low":418,"close":552,"change":71,"percent_change":724,"volume":725,"transactions":9,"vwap":552},"2026-06-18",0.14,35000,{"date":727,"open":552,"high":728,"low":525,"close":525,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":525},"2026-06-17",49.89,-0.23,-0.46,50600,{"date":733,"open":425,"high":699,"low":425,"close":734,"change":480,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-16",49.88,0.3,86100,{"date":738,"open":443,"high":739,"low":552,"close":431,"change":144,"percent_change":291,"volume":740,"transactions":9,"vwap":431},"2026-06-15",49.84,34800,{"date":742,"open":443,"high":743,"low":465,"close":441,"change":309,"percent_change":444,"volume":744,"transactions":9,"vwap":441},"2026-06-12",49.76,37700,{"date":746,"open":458,"high":668,"low":458,"close":407,"change":410,"percent_change":747,"volume":748,"transactions":9,"vwap":407},"2026-06-11",0.16,27600,{"date":750,"open":440,"high":751,"low":458,"close":458,"change":237,"percent_change":144,"volume":752,"transactions":9,"vwap":458},"2026-06-10",49.709,30400,{"date":754,"open":755,"high":419,"low":515,"close":564,"change":255,"percent_change":326,"volume":756,"transactions":9,"vwap":564},"2026-06-09",49.475,29800,{"date":758,"open":564,"high":407,"low":451,"close":451,"change":614,"percent_change":615,"volume":759,"transactions":9,"vwap":451},"2026-06-08",21000,{"date":761,"open":406,"high":547,"low":495,"close":416,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":416},"2026-06-05",-0.074,-0.15,24300,{"date":766,"open":441,"high":627,"low":416,"close":767,"change":768,"percent_change":769,"volume":752,"transactions":9,"vwap":767},"2026-06-04",49.674,0.014,0.03,{"date":771,"open":407,"high":552,"low":407,"close":547,"change":647,"percent_change":614,"volume":772,"transactions":9,"vwap":547},"2026-06-03",32100,{"date":774,"open":450,"high":703,"low":450,"close":424,"change":775,"percent_change":747,"volume":776,"transactions":9,"vwap":424},"2026-06-02",0.077,48000,{"date":778,"open":416,"high":433,"low":418,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-01",49.633,-0.267,-0.54,19700,{"date":784,"open":785,"high":786,"low":698,"close":787,"change":255,"percent_change":326,"volume":788,"transactions":9,"vwap":787},"2026-05-29",49.83,49.91,49.9,16300,{"date":790,"open":433,"high":791,"low":433,"close":792,"change":793,"percent_change":71,"volume":794,"transactions":9,"vwap":792},"2026-05-28",50.02,49.85,0.035,263800,{"date":796,"open":432,"high":699,"low":432,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-27",49.815,0.116,0.23,14400,{"date":802,"open":552,"high":692,"low":425,"close":803,"change":804,"percent_change":747,"volume":805,"transactions":9,"vwap":803},"2026-05-26",49.699,0.079,25000,{"date":807,"open":406,"high":743,"low":406,"close":407,"change":282,"percent_change":409,"volume":808,"transactions":9,"vwap":407},"2026-05-22",29200,{"date":810,"open":565,"high":440,"low":565,"close":416,"change":281,"percent_change":282,"volume":811,"transactions":9,"vwap":416},"2026-05-21",17800,{"date":813,"open":458,"high":406,"low":451,"close":495,"change":71,"percent_change":724,"volume":814,"transactions":9,"vwap":495},"2026-05-20",66400,{"date":816,"open":458,"high":495,"low":565,"close":565,"change":144,"percent_change":291,"volume":817,"transactions":9,"vwap":565},"2026-05-19",30700,{"date":819,"open":407,"high":433,"low":458,"close":458,"change":459,"percent_change":317,"volume":721,"transactions":9,"vwap":458},"2026-05-18",{"date":821,"open":465,"high":424,"low":406,"close":406,"change":763,"percent_change":100,"volume":822,"transactions":9,"vwap":406},"2026-05-15",24500,{"date":824,"open":668,"high":692,"low":743,"close":743,"change":769,"percent_change":198,"volume":825,"transactions":9,"vwap":743},"2026-05-14",39600,{"date":827,"open":441,"high":734,"low":424,"close":431,"change":577,"percent_change":578,"volume":828,"transactions":9,"vwap":431},"2026-05-13",34600,{"date":830,"open":703,"high":687,"low":431,"close":831,"change":646,"percent_change":647,"volume":832,"transactions":9,"vwap":831},"2026-05-12",49.795,75600,{"date":834,"open":835,"high":686,"low":703,"close":692,"change":229,"percent_change":37,"volume":836,"transactions":9,"vwap":692},"2026-05-11",49.87,32200,{"date":838,"open":792,"high":839,"low":792,"close":705,"change":385,"percent_change":386,"volume":840,"transactions":9,"vwap":705},"2026-05-08",50.0099983,26900,{"date":842,"open":728,"high":843,"low":627,"close":692,"change":144,"percent_change":291,"volume":844,"transactions":9,"vwap":692},"2026-05-07",50.049999,43700,{"date":846,"open":739,"high":847,"low":675,"close":739,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":739},"2026-05-06",49.94,0.105,0.21,215900,{"date":852,"open":853,"high":691,"low":406,"close":853,"change":854,"percent_change":309,"volume":855,"transactions":9,"vwap":853},"2026-05-05",49.735,0.065,3843800,{"date":857,"open":433,"high":699,"low":525,"close":465,"change":858,"percent_change":156,"volume":859,"transactions":9,"vwap":465},"2026-05-04",-0.118,45800,{"date":861,"open":668,"high":847,"low":465,"close":862,"change":863,"percent_change":434,"volume":864,"transactions":9,"vwap":862},"2026-05-01",49.788,-0.042,24200,{"date":866,"open":792,"high":867,"low":698,"close":785,"change":22,"percent_change":120,"volume":868,"transactions":9,"vwap":785},"2026-04-30",50.060001,90900,{"date":870,"open":691,"high":871,"low":692,"close":728,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":728},"2026-04-29",50.080002,-0.095,-0.19,71500,{"date":876,"open":877,"high":878,"low":835,"close":879,"change":880,"percent_change":729,"volume":665,"transactions":9,"vwap":879},"2026-04-28",50.029999,50.124,49.985,-0.115,{"date":882,"open":883,"high":884,"low":787,"close":885,"change":198,"percent_change":199,"volume":886,"transactions":9,"vwap":885},"2026-04-27",50.040001,50.18,50.099998,134100,{"date":888,"open":889,"high":890,"low":734,"close":883,"change":237,"percent_change":144,"volume":891,"transactions":9,"vwap":883},"2026-04-24",50.13,50.17,51000,{"date":893,"open":894,"high":895,"low":785,"close":843,"change":291,"percent_change":434,"volume":896,"transactions":9,"vwap":843},"2026-04-23",50.09,50.11,89700,{"date":898,"open":894,"high":884,"low":785,"close":894,"change":747,"percent_change":899,"volume":900,"transactions":9,"vwap":894},"2026-04-22",0.32,3516000,{"date":902,"open":877,"high":903,"low":728,"close":705,"change":647,"percent_change":614,"volume":904,"transactions":9,"vwap":705},"2026-04-21",50.14,8000,{"date":906,"open":907,"high":908,"low":705,"close":686,"change":120,"percent_change":156,"volume":909,"transactions":9,"vwap":686},"2026-04-20",50.15,50.2,2900,{"date":911,"open":787,"high":903,"low":792,"close":885,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":885},"2026-04-17",0.34,0.68,35100,{"date":916,"open":728,"high":871,"low":743,"close":743,"change":459,"percent_change":317,"volume":917,"transactions":9,"vwap":743},"2026-04-16",73500,{"date":919,"open":785,"high":877,"low":431,"close":785,"change":519,"percent_change":188,"volume":920,"transactions":9,"vwap":785},"2026-04-15",113800,{"date":922,"open":441,"high":691,"low":465,"close":443,"change":71,"percent_change":724,"volume":923,"transactions":9,"vwap":443},"2026-04-14",108400,{"date":925,"open":743,"high":785,"low":406,"close":465,"change":21,"percent_change":22,"volume":926,"transactions":9,"vwap":465},"2026-04-13",25500,{"date":928,"open":443,"high":728,"low":407,"close":433,"change":71,"percent_change":724,"volume":929,"transactions":9,"vwap":433},"2026-04-10",37800,{"date":931,"open":739,"high":835,"low":440,"close":440,"change":229,"percent_change":37,"volume":932,"transactions":9,"vwap":440},"2026-04-09",9100,{"date":934,"open":425,"high":698,"low":419,"close":443,"change":519,"percent_change":188,"volume":756,"transactions":9,"vwap":443},"2026-04-08",{"date":936,"open":564,"high":443,"low":517,"close":525,"change":937,"percent_change":281,"volume":938,"transactions":9,"vwap":525},"2026-04-07",0.005,27400,{"date":940,"open":470,"high":424,"low":451,"close":941,"change":409,"percent_change":410,"volume":942,"transactions":9,"vwap":941},"2026-04-06",49.645,36000,{"date":944,"open":470,"high":552,"low":517,"close":945,"change":946,"percent_change":769,"volume":947,"transactions":9,"vwap":945},"2026-04-02",49.605,0.015,46600,{"date":949,"open":419,"high":431,"low":950,"close":495,"change":951,"percent_change":681,"volume":952,"transactions":9,"vwap":495},"2026-04-01",49.4,-0.224,46000,{"date":954,"open":675,"high":955,"low":547,"close":956,"change":957,"percent_change":799,"volume":958,"transactions":9,"vwap":956},"2026-03-31",49.835,49.814,0.114,54800,{"date":960,"open":432,"high":433,"low":564,"close":433,"change":961,"percent_change":799,"volume":962,"transactions":9,"vwap":433},"2026-03-30",0.115,23800,{"date":964,"open":458,"high":443,"low":509,"close":457,"change":144,"percent_change":291,"volume":965,"transactions":9,"vwap":457},"2026-03-27",5400,{"date":967,"open":440,"high":424,"low":584,"close":945,"change":946,"percent_change":769,"volume":968,"transactions":9,"vwap":945},"2026-03-26",20300,{"date":970,"open":416,"high":955,"low":376,"close":495,"change":410,"percent_change":747,"volume":971,"transactions":9,"vwap":495},"2026-03-25",57600,{"date":973,"open":406,"high":698,"low":509,"close":509,"change":653,"percent_change":653,"volume":974,"transactions":9,"vwap":509},"2026-03-24",56300,{"date":976,"open":703,"high":739,"low":950,"close":509,"change":647,"percent_change":614,"volume":977,"transactions":9,"vwap":509},"2026-03-23",712800,{"date":979,"open":450,"high":785,"low":408,"close":418,"change":614,"percent_change":615,"volume":980,"transactions":9,"vwap":418},"2026-03-20",18300,{"date":982,"open":433,"high":728,"low":983,"close":547,"change":984,"percent_change":730,"volume":985,"transactions":9,"vwap":547},"2026-03-19",49.611,-0.229,36100,{"date":987,"open":785,"high":877,"low":431,"close":988,"change":989,"percent_change":326,"volume":990,"transactions":9,"vwap":988},"2026-03-18",49.889,0.049,26600,{"date":992,"open":687,"high":993,"low":739,"close":739,"change":198,"percent_change":199,"volume":994,"transactions":9,"vwap":739},"2026-03-17",50.063999,33700,{"date":996,"open":734,"high":867,"low":450,"close":675,"change":309,"percent_change":444,"volume":997,"transactions":9,"vwap":675},"2026-03-16",13000,{"date":999,"open":703,"high":1000,"low":525,"close":525,"change":1001,"percent_change":781,"volume":1002,"transactions":9,"vwap":525},"2026-03-13",50.12,-0.27,106900,{"date":1004,"open":703,"high":686,"low":564,"close":699,"change":471,"percent_change":385,"volume":1005,"transactions":9,"vwap":699},"2026-03-12",197100,{"date":1007,"open":787,"high":839,"low":1008,"close":1009,"change":1010,"percent_change":45,"volume":1011,"transactions":9,"vwap":1009},"2026-03-11",49.712,49.865,-0.105,40700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":704,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":704},"2026-03-10",49.99,50.118,49.624,0.136,0.27,10900,{"date":1021,"open":705,"high":894,"low":433,"close":1022,"change":1023,"percent_change":45,"volume":1024,"transactions":9,"vwap":1022},"2026-03-09",49.834,-0.106,12400,{"date":1026,"open":699,"high":1027,"low":367,"close":847,"change":1028,"percent_change":614,"volume":1029,"transactions":9,"vwap":847},"2026-03-06",49.975,-0.051,29400,{"date":1031,"open":704,"high":890,"low":687,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-05",49.991,-0.214,-0.43,16200,{"date":1037,"open":867,"high":1038,"low":867,"close":1039,"change":647,"percent_change":614,"volume":1040,"transactions":9,"vwap":1039},"2026-03-04",50.33,50.205,9400,{"date":1042,"open":895,"high":1043,"low":895,"close":1044,"change":854,"percent_change":309,"volume":1045,"transactions":9,"vwap":1044},"2026-03-03",50.38,50.255,31500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-02",50.24,50.49,50.19,-0.565,-1.11,35600,{"date":1055,"open":1056,"high":24,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-02-27",50.63,50.755,0.086,0.17,8900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":198,"volume":1067,"transactions":9,"vwap":1065},"2026-02-26",50.51,50.732,50.669,0.029,28700,{"date":1069,"open":1049,"high":1070,"low":1049,"close":1071,"change":237,"percent_change":144,"volume":1072,"transactions":9,"vwap":1071},"2026-02-25",50.76,50.64,5900,{"date":1074,"open":1070,"high":1070,"low":1075,"close":1076,"change":1077,"percent_change":1059,"volume":1078,"transactions":9,"vwap":1076},"2026-02-24",50.53,50.65,0.084,5500,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":237,"volume":1085,"transactions":9,"vwap":1083},"2026-02-23",50.43,50.74,50.566,-0.004,10700,{"date":1087,"open":1088,"high":1070,"low":1089,"close":1088,"change":1090,"percent_change":21,"volume":1091,"transactions":9,"vwap":1088},"2026-02-20",50.57,50.44,-0.015,8500,{"date":1093,"open":1049,"high":1094,"low":1095,"close":1096,"change":459,"percent_change":317,"volume":1097,"transactions":9,"vwap":1096},"2026-02-19",50.79,50.45,50.585,5100,{"date":1099,"open":1100,"high":1101,"low":1063,"close":1102,"change":71,"percent_change":724,"volume":1103,"transactions":9,"vwap":1102},"2026-02-18",50.59,50.788,50.655,13600,{"date":1105,"open":1075,"high":1106,"low":1107,"close":1096,"change":1108,"percent_change":361,"volume":1109,"transactions":9,"vwap":1096},"2026-02-17",50.69,50.48,-0.045,9700,{"date":1111,"open":1081,"high":1112,"low":1081,"close":1056,"change":1113,"percent_change":1114,"volume":1085,"transactions":9,"vwap":1056},"2026-02-13",50.71,0.215,0.43,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":577,"percent_change":578,"volume":968,"transactions":9,"vwap":1119},"2026-02-12",50.52,50.28,50.415,{"date":1121,"open":1000,"high":1122,"low":1000,"close":1107,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1107},"2026-02-11",50.61,0.19,0.38,31100,{"date":1127,"open":1128,"high":1075,"low":1048,"close":1129,"change":208,"percent_change":1130,"volume":700,"transactions":9,"vwap":1129},"2026-02-10",50.31,50.29,-0.17,{"date":1132,"open":1089,"high":1107,"low":1133,"close":1134,"change":434,"percent_change":489,"volume":904,"transactions":9,"vwap":1134},"2026-02-09",50.299,50.375,{"date":1136,"open":1137,"high":1138,"low":1038,"close":1139,"change":480,"percent_change":735,"volume":1140,"transactions":9,"vwap":1139},"2026-02-06",50.37,50.58,50.455,15000,{"date":1142,"open":1143,"high":1144,"low":890,"close":1143,"change":1145,"percent_change":1123,"volume":1146,"transactions":9,"vwap":1143},"2026-02-05",50.305,50.39,0.095,25400,{"date":1148,"open":903,"high":1149,"low":1000,"close":1150,"change":1090,"percent_change":21,"volume":1151,"transactions":9,"vwap":1150},"2026-02-04",50.3,50.21,58400,{"date":1153,"open":1050,"high":1149,"low":907,"close":1154,"change":793,"percent_change":71,"volume":1155,"transactions":9,"vwap":1154},"2026-02-03",50.225,17600,{"date":1157,"open":890,"high":1149,"low":890,"close":1050,"change":614,"percent_change":615,"volume":1158,"transactions":9,"vwap":1050},"2026-02-02",44900,{"date":1160,"open":1000,"high":1049,"low":1000,"close":1129,"change":724,"percent_change":707,"volume":1161,"transactions":9,"vwap":1129},"2026-01-30",67500,{"date":1163,"open":889,"high":1164,"low":843,"close":907,"change":409,"percent_change":410,"volume":1165,"transactions":9,"vwap":907},"2026-01-29",50.25,204800,{"date":1167,"open":1168,"high":1169,"low":895,"close":895,"change":1170,"percent_change":318,"volume":1171,"transactions":9,"vwap":895},"2026-01-28",50.141,50.34,-0.145,25600,{"date":1173,"open":877,"high":1129,"low":877,"close":1044,"change":1113,"percent_change":1114,"volume":1174,"transactions":9,"vwap":1044},"2026-01-27",16500,{"date":178,"open":704,"high":890,"low":787,"close":883,"change":71,"percent_change":724,"volume":1176,"transactions":9,"vwap":883},7392]