[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SECU":3,"homepage-market-summary":29,"stock-historical-SECU":174},{"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},6.8518,3.327216,"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":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},162832,28821274.800219,-3.02,"2026-01-26",[183,186,195,205,215,225,235,243,250,261,269,278,288,297,304,315,324,332,338,347,358,368,377,383,393,400,407,417,425,432,441,451,458,466,471,478,487,496,502,510,516,526,535,543,548,553,559,565,572,577,585,590,597,603,609,614,622,628,634,638,646,654,660,663,666,669,673,676,681,686,692,699,704,712,717,722,725,730,736,741,745,749,753,757,761,764,769,774,777,781,787,793,799,805,810,813,816,819,822,824,827,830,833,837,842,846,850,856,861,865,870,874,880,886,892,897,902,906,910,915,920,923,926,929,932,935,938,940,944,948,953,958,964,968,971,974,977,980,983,986,991,996,1000,1003,1008,1011,1017,1025,1030,1035,1041,1046,1051,1059,1066,1073,1078,1084,1091,1097,1103,1109,1115,1120,1125,1131,1136,1140,1146,1152,1157,1161,1164,1167,1171,1177,1180],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},967,48.5294,{"date":39,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},48.52,48.62,48.44,0.18,0.37,2662449.573276,2651,48.558,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",48.33,48.509,48.38,0.06,0.12,43697.919,607,48.4089,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",48.41,48.5969,48.32,-0.085,-0.18,90801.373,456,48.4088,{"date":216,"open":217,"high":218,"low":25,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",48.35,48.5505,48.405,-0.152,-0.31,50975.48246,405,48.4025,{"date":226,"open":227,"high":228,"low":187,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",48.64,48.7519,48.557,-0.053,-0.11,109662.966239,455,48.5926,{"date":236,"open":237,"high":237,"low":189,"close":238,"change":239,"percent_change":147,"volume":240,"transactions":241,"vwap":242},"2026-09-29",48.74,48.61,-0.01,60525.917366,389,48.58,{"date":244,"open":245,"high":245,"low":246,"close":188,"change":22,"percent_change":122,"volume":247,"transactions":248,"vwap":249},"2026-09-28",48.77,48.5401,81355.673356,549,48.6206,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",48.67,48.69,48.5901,48.68,0.025,0.05,35768.4319,347,48.6571,{"date":262,"open":245,"high":263,"low":242,"close":264,"change":265,"percent_change":231,"volume":266,"transactions":267,"vwap":268},"2026-09-24",48.8176,48.655,-0.055,142795.147273,706,48.6949,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":211,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",48.99,48.65,48.71,-0.37,128454.643431,852,48.7699,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",48.83,49,48.89,0.01,0.02,4654914.912775,620,48.902,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":147,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",48.87,48.97,48.88,-0.04,56919.506719,343,48.9155,{"date":298,"open":271,"high":271,"low":282,"close":299,"change":300,"percent_change":231,"volume":301,"transactions":302,"vwap":303},"2026-09-18",48.9,-0.0516,52062.549971,336,48.9243,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",48.965,49.03,48.91,48.9516,0.0616,0.13,44102.592494,318,48.9584,{"date":316,"open":317,"high":318,"low":282,"close":282,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",48.95,49.0499,-0.14,-0.29,41704.595132,392,48.9726,{"date":325,"open":326,"high":307,"low":327,"close":307,"change":257,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",48.94,48.93,0.1,43672.8507,324,48.9826,{"date":333,"open":281,"high":334,"low":138,"close":138,"change":22,"percent_change":122,"volume":335,"transactions":336,"vwap":337},"2026-09-14",49.05,47286.2797,373,48.9937,{"date":339,"open":340,"high":341,"low":271,"close":342,"change":343,"percent_change":320,"volume":344,"transactions":345,"vwap":346},"2026-09-11",49.1,49.14,49.04,-0.1404,27880.971293,268,49.077,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",49.19,49.29,49.08,49.1804,-0.1047,-0.21,50111.6918,340,49.1687,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",49.25,49.32,49.2851,-0.0449,-0.09,36970.8172,316,49.2831,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":283,"percent_change":284,"volume":374,"transactions":375,"vwap":376},"2026-09-08",49.27,49.3734,49.2301,49.33,54082.740233,429,49.3056,{"date":378,"open":379,"high":380,"low":379,"close":361,"change":21,"percent_change":22,"volume":381,"transactions":259,"vwap":382},"2026-09-04",49.23,49.39,60393.58,49.3109,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",49.41,49.3,49.35,0.11,0.22,57645.3325,465,49.3222,{"date":394,"open":395,"high":386,"low":395,"close":396,"change":239,"percent_change":147,"volume":397,"transactions":398,"vwap":399},"2026-09-02",49.15,49.24,52214.46,290,49.235,{"date":401,"open":385,"high":385,"low":360,"close":360,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",-0.36,-0.73,73253.4983,444,49.2829,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",49.61,49.62,49.53,0.04,0.08,47940.4603,278,49.5853,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":122,"percent_change":159,"volume":423,"transactions":398,"vwap":424},"2026-08-28",49.6,49.6897,49.56,49.57,36349.2913,49.6104,{"date":426,"open":419,"high":427,"low":419,"close":428,"change":239,"percent_change":147,"volume":429,"transactions":430,"vwap":431},"2026-08-27",49.71,49.69,37864.1383,333,49.6611,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":293,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",49.73,49.64,49.7,-0.08,95321.4743,243,49.7148,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":311,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",49.63,49.75,49.6122,49.74,0.26,60924.6142,354,49.6866,{"date":452,"open":453,"high":453,"low":454,"close":409,"change":257,"percent_change":328,"volume":455,"transactions":456,"vwap":457},"2026-08-24",49.68,49.5,26718.9185,264,49.602,{"date":459,"open":460,"high":409,"low":461,"close":421,"change":462,"percent_change":319,"volume":463,"transactions":464,"vwap":465},"2026-08-21",49.585,49.54,-0.07,32050.1409,285,49.5768,{"date":467,"open":409,"high":468,"low":409,"close":443,"change":22,"percent_change":122,"volume":469,"transactions":213,"vwap":470},"2026-08-20",49.67,80091.6599,49.6491,{"date":472,"open":409,"high":436,"low":473,"close":428,"change":474,"percent_change":388,"volume":475,"transactions":476,"vwap":477},"2026-08-19",49.58,0.055,43817.4707,364,49.6569,{"date":479,"open":422,"high":480,"low":422,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",49.6498,49.635,0.0749,0.15,220658.9918,850,49.6279,{"date":488,"open":489,"high":427,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",49.46,49.5601,-0.0799,-0.16,571462.26,341,49.655,{"date":497,"open":410,"high":428,"low":498,"close":435,"change":499,"percent_change":147,"volume":500,"transactions":430,"vwap":501},"2026-08-14",49.59,-0.0104,53531.3871,49.6459,{"date":503,"open":410,"high":453,"low":504,"close":505,"change":506,"percent_change":201,"volume":507,"transactions":508,"vwap":509},"2026-08-13",49.6101,49.6504,0.0604,54888.0551,321,49.6566,{"date":511,"open":461,"high":435,"low":512,"close":498,"change":283,"percent_change":284,"volume":513,"transactions":514,"vwap":515},"2026-08-12",49.51,53373.8481,399,49.5813,{"date":517,"open":518,"high":519,"low":520,"close":473,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",49.47,49.5999,49.45,0.045,0.09,61984.2578,517,49.5331,{"date":527,"open":518,"high":528,"low":529,"close":530,"change":531,"percent_change":283,"volume":532,"transactions":533,"vwap":534},"2026-08-10",49.65,49.42,49.535,0.0049,62355.3723,529,49.5549,{"date":536,"open":520,"high":537,"low":529,"close":538,"change":539,"percent_change":22,"volume":540,"transactions":541,"vwap":542},"2026-08-07",49.6599,49.5301,-0.0299,28739.1904,328,49.5671,{"date":544,"open":422,"high":528,"low":530,"close":421,"change":462,"percent_change":319,"volume":545,"transactions":546,"vwap":547},"2026-08-06",90552.2164,619,49.5811,{"date":549,"open":435,"high":550,"low":529,"close":443,"change":412,"percent_change":413,"volume":551,"transactions":286,"vwap":552},"2026-08-05",49.66,60317.4709,49.6145,{"date":554,"open":380,"high":555,"low":380,"close":498,"change":522,"percent_change":190,"volume":556,"transactions":557,"vwap":558},"2026-08-04",49.72,81514.1239,419,49.5645,{"date":560,"open":350,"high":411,"low":350,"close":454,"change":319,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",-0.28,407546.1079,1006,49.4968,{"date":566,"open":567,"high":528,"low":568,"close":435,"change":412,"percent_change":413,"volume":569,"transactions":570,"vwap":571},"2026-07-31",49.55,49.52,53570.130146,502,49.5912,{"date":573,"open":473,"high":550,"low":411,"close":419,"change":256,"percent_change":257,"volume":574,"transactions":575,"vwap":576},"2026-07-30",53210.9229,538,49.6023,{"date":578,"open":461,"high":435,"low":489,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",49.575,-0.065,-0.13,379440.1329,1725,49.5478,{"date":586,"open":587,"high":453,"low":518,"close":435,"change":200,"percent_change":201,"volume":588,"transactions":213,"vwap":589},"2026-07-28",49.48,85810.35251,49.6388,{"date":591,"open":592,"high":409,"low":529,"close":473,"change":201,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",49.465,0.24,136589.6089,631,49.5656,{"date":598,"open":599,"high":498,"low":599,"close":489,"change":21,"percent_change":22,"volume":600,"transactions":601,"vwap":602},"2026-07-24",49.37,120252.828288,533,49.5226,{"date":604,"open":529,"high":421,"low":380,"close":605,"change":147,"percent_change":293,"volume":606,"transactions":607,"vwap":608},"2026-07-23",49.49,151669.083934,764,49.4742,{"date":610,"open":518,"high":410,"low":518,"close":512,"change":122,"percent_change":159,"volume":611,"transactions":612,"vwap":613},"2026-07-22",121466.1216,642,49.5704,{"date":615,"open":461,"high":528,"low":616,"close":443,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",49.4611,-0.1,-0.2,238958.4916,511,49.6123,{"date":623,"open":435,"high":434,"low":624,"close":434,"change":147,"percent_change":293,"volume":625,"transactions":626,"vwap":627},"2026-07-20",49.595,95364.6782,438,49.6657,{"date":629,"open":410,"high":630,"low":410,"close":444,"change":412,"percent_change":413,"volume":631,"transactions":632,"vwap":633},"2026-07-17",49.79,74808.4772,381,49.7218,{"date":635,"open":422,"high":446,"low":567,"close":427,"change":283,"percent_change":284,"volume":636,"transactions":302,"vwap":637},"2026-07-16",76235.5681,49.6761,{"date":639,"open":567,"high":555,"low":640,"close":436,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",49.5201,0.125,0.25,38212.2071,314,49.652,{"date":647,"open":529,"high":528,"low":648,"close":579,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-14",49.38,-0.025,-0.05,51616.8731,449,49.5276,{"date":655,"open":512,"high":409,"low":605,"close":419,"change":656,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-13",0,47675.8411,345,49.5451,{"date":661,"open":461,"high":435,"low":512,"close":419,"change":239,"percent_change":147,"volume":662,"transactions":9,"vwap":419},"2026-07-10",41200,{"date":664,"open":550,"high":550,"low":518,"close":409,"change":239,"percent_change":147,"volume":665,"transactions":9,"vwap":409},"2026-07-09",48800,{"date":667,"open":473,"high":528,"low":605,"close":410,"change":650,"percent_change":617,"volume":668,"transactions":9,"vwap":410},"2026-07-08",89600,{"date":670,"open":671,"high":671,"low":410,"close":468,"change":22,"percent_change":122,"volume":672,"transactions":9,"vwap":468},"2026-07-07",49.77,73900,{"date":674,"open":453,"high":434,"low":419,"close":434,"change":521,"percent_change":522,"volume":675,"transactions":9,"vwap":434},"2026-07-06",63500,{"date":677,"open":567,"high":678,"low":568,"close":679,"change":257,"percent_change":328,"volume":680,"transactions":9,"vwap":679},"2026-07-02",49.78,49.685,129200,{"date":682,"open":568,"high":428,"low":568,"close":481,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":481},"2026-07-01",-0.225,-0.45,465600,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":649,"percent_change":650,"volume":691,"transactions":9,"vwap":690},"2026-06-30",49.96,49.98,49.86,2412900,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":462,"volume":698,"transactions":9,"vwap":696},"2026-06-29",49.95,49.82,49.885,-0.035,127700,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":239,"percent_change":147,"volume":703,"transactions":9,"vwap":702},"2026-06-26",49.81,49.92,19800,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-25",49.8,49.97,49.93,0.141,0.28,31900,{"date":713,"open":528,"high":690,"low":528,"close":714,"change":715,"percent_change":389,"volume":716,"transactions":9,"vwap":714},"2026-06-24",49.789,0.111,33200,{"date":718,"open":410,"high":436,"low":410,"close":719,"change":720,"percent_change":147,"volume":721,"transactions":9,"vwap":719},"2026-06-23",49.678,-0.012,23000,{"date":723,"open":648,"high":428,"low":648,"close":428,"change":21,"percent_change":22,"volume":724,"transactions":9,"vwap":428},"2026-06-22",27700,{"date":726,"open":421,"high":701,"low":421,"close":555,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":555},"2026-06-18",0.07,0.14,35000,{"date":731,"open":555,"high":732,"low":528,"close":528,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":528},"2026-06-17",49.89,-0.23,-0.46,50600,{"date":737,"open":428,"high":702,"low":428,"close":738,"change":483,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-16",49.88,0.3,86100,{"date":742,"open":446,"high":743,"low":555,"close":434,"change":147,"percent_change":293,"volume":744,"transactions":9,"vwap":434},"2026-06-15",49.84,34800,{"date":746,"open":446,"high":747,"low":468,"close":444,"change":311,"percent_change":447,"volume":748,"transactions":9,"vwap":444},"2026-06-12",49.76,37700,{"date":750,"open":461,"high":671,"low":461,"close":410,"change":413,"percent_change":751,"volume":752,"transactions":9,"vwap":410},"2026-06-11",0.16,27600,{"date":754,"open":443,"high":755,"low":461,"close":461,"change":239,"percent_change":147,"volume":756,"transactions":9,"vwap":461},"2026-06-10",49.709,30400,{"date":758,"open":759,"high":422,"low":518,"close":567,"change":257,"percent_change":328,"volume":760,"transactions":9,"vwap":567},"2026-06-09",49.475,29800,{"date":762,"open":567,"high":410,"low":454,"close":454,"change":617,"percent_change":618,"volume":763,"transactions":9,"vwap":454},"2026-06-08",21000,{"date":765,"open":409,"high":550,"low":498,"close":419,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":419},"2026-06-05",-0.074,-0.15,24300,{"date":770,"open":444,"high":630,"low":419,"close":771,"change":772,"percent_change":773,"volume":756,"transactions":9,"vwap":771},"2026-06-04",49.674,0.014,0.03,{"date":775,"open":410,"high":555,"low":410,"close":550,"change":650,"percent_change":617,"volume":776,"transactions":9,"vwap":550},"2026-06-03",32100,{"date":778,"open":453,"high":706,"low":453,"close":427,"change":779,"percent_change":751,"volume":780,"transactions":9,"vwap":427},"2026-06-02",0.077,48000,{"date":782,"open":419,"high":436,"low":421,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-01",49.633,-0.267,-0.54,19700,{"date":788,"open":789,"high":790,"low":701,"close":791,"change":257,"percent_change":328,"volume":792,"transactions":9,"vwap":791},"2026-05-29",49.83,49.91,49.9,16300,{"date":794,"open":436,"high":795,"low":436,"close":796,"change":797,"percent_change":727,"volume":798,"transactions":9,"vwap":796},"2026-05-28",50.02,49.85,0.035,263800,{"date":800,"open":435,"high":702,"low":435,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-27",49.815,0.116,0.23,14400,{"date":806,"open":555,"high":695,"low":428,"close":807,"change":808,"percent_change":751,"volume":809,"transactions":9,"vwap":807},"2026-05-26",49.699,0.079,25000,{"date":811,"open":409,"high":747,"low":409,"close":410,"change":284,"percent_change":412,"volume":812,"transactions":9,"vwap":410},"2026-05-22",29200,{"date":814,"open":568,"high":443,"low":568,"close":419,"change":283,"percent_change":284,"volume":815,"transactions":9,"vwap":419},"2026-05-21",17800,{"date":817,"open":461,"high":409,"low":454,"close":498,"change":727,"percent_change":728,"volume":818,"transactions":9,"vwap":498},"2026-05-20",66400,{"date":820,"open":461,"high":498,"low":568,"close":568,"change":147,"percent_change":293,"volume":821,"transactions":9,"vwap":568},"2026-05-19",30700,{"date":823,"open":410,"high":436,"low":461,"close":461,"change":462,"percent_change":319,"volume":724,"transactions":9,"vwap":461},"2026-05-18",{"date":825,"open":468,"high":427,"low":409,"close":409,"change":767,"percent_change":102,"volume":826,"transactions":9,"vwap":409},"2026-05-15",24500,{"date":828,"open":671,"high":695,"low":747,"close":747,"change":773,"percent_change":200,"volume":829,"transactions":9,"vwap":747},"2026-05-14",39600,{"date":831,"open":444,"high":738,"low":427,"close":434,"change":580,"percent_change":581,"volume":832,"transactions":9,"vwap":434},"2026-05-13",34600,{"date":834,"open":706,"high":690,"low":434,"close":835,"change":649,"percent_change":650,"volume":836,"transactions":9,"vwap":835},"2026-05-12",49.795,75600,{"date":838,"open":839,"high":689,"low":706,"close":695,"change":231,"percent_change":840,"volume":841,"transactions":9,"vwap":695},"2026-05-11",49.87,-0.22,32200,{"date":843,"open":796,"high":844,"low":796,"close":708,"change":388,"percent_change":389,"volume":845,"transactions":9,"vwap":708},"2026-05-08",50.0099983,26900,{"date":847,"open":732,"high":848,"low":630,"close":695,"change":147,"percent_change":293,"volume":849,"transactions":9,"vwap":695},"2026-05-07",50.049999,43700,{"date":851,"open":743,"high":852,"low":678,"close":743,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":743},"2026-05-06",49.94,0.105,0.21,215900,{"date":857,"open":858,"high":694,"low":409,"close":858,"change":859,"percent_change":311,"volume":860,"transactions":9,"vwap":858},"2026-05-05",49.735,0.065,3843800,{"date":862,"open":436,"high":702,"low":528,"close":468,"change":863,"percent_change":159,"volume":864,"transactions":9,"vwap":468},"2026-05-04",-0.118,45800,{"date":866,"open":671,"high":852,"low":468,"close":867,"change":868,"percent_change":437,"volume":869,"transactions":9,"vwap":867},"2026-05-01",49.788,-0.042,24200,{"date":871,"open":796,"high":872,"low":701,"close":789,"change":22,"percent_change":122,"volume":873,"transactions":9,"vwap":789},"2026-04-30",50.060001,90900,{"date":875,"open":694,"high":876,"low":695,"close":732,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":732},"2026-04-29",50.080002,-0.095,-0.19,71500,{"date":881,"open":882,"high":883,"low":839,"close":884,"change":885,"percent_change":733,"volume":668,"transactions":9,"vwap":884},"2026-04-28",50.029999,50.124,49.985,-0.115,{"date":887,"open":888,"high":889,"low":791,"close":890,"change":200,"percent_change":201,"volume":891,"transactions":9,"vwap":890},"2026-04-27",50.040001,50.18,50.099998,134100,{"date":893,"open":894,"high":895,"low":738,"close":888,"change":239,"percent_change":147,"volume":896,"transactions":9,"vwap":888},"2026-04-24",50.13,50.17,51000,{"date":898,"open":899,"high":900,"low":789,"close":848,"change":293,"percent_change":437,"volume":901,"transactions":9,"vwap":848},"2026-04-23",50.09,50.11,89700,{"date":903,"open":899,"high":889,"low":789,"close":899,"change":751,"percent_change":904,"volume":905,"transactions":9,"vwap":899},"2026-04-22",0.32,3516000,{"date":907,"open":882,"high":908,"low":732,"close":708,"change":650,"percent_change":617,"volume":909,"transactions":9,"vwap":708},"2026-04-21",50.14,8000,{"date":911,"open":912,"high":913,"low":708,"close":689,"change":122,"percent_change":159,"volume":914,"transactions":9,"vwap":689},"2026-04-20",50.15,50.2,2900,{"date":916,"open":791,"high":908,"low":796,"close":890,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":890},"2026-04-17",0.34,0.68,35100,{"date":921,"open":732,"high":876,"low":747,"close":747,"change":462,"percent_change":319,"volume":922,"transactions":9,"vwap":747},"2026-04-16",73500,{"date":924,"open":789,"high":882,"low":434,"close":789,"change":522,"percent_change":190,"volume":925,"transactions":9,"vwap":789},"2026-04-15",113800,{"date":927,"open":444,"high":694,"low":468,"close":446,"change":727,"percent_change":728,"volume":928,"transactions":9,"vwap":446},"2026-04-14",108400,{"date":930,"open":747,"high":789,"low":409,"close":468,"change":21,"percent_change":22,"volume":931,"transactions":9,"vwap":468},"2026-04-13",25500,{"date":933,"open":446,"high":732,"low":410,"close":436,"change":727,"percent_change":728,"volume":934,"transactions":9,"vwap":436},"2026-04-10",37800,{"date":936,"open":743,"high":839,"low":443,"close":443,"change":231,"percent_change":840,"volume":937,"transactions":9,"vwap":443},"2026-04-09",9100,{"date":939,"open":428,"high":701,"low":422,"close":446,"change":522,"percent_change":190,"volume":760,"transactions":9,"vwap":446},"2026-04-08",{"date":941,"open":567,"high":446,"low":520,"close":528,"change":942,"percent_change":283,"volume":943,"transactions":9,"vwap":528},"2026-04-07",0.005,27400,{"date":945,"open":473,"high":427,"low":454,"close":946,"change":412,"percent_change":413,"volume":947,"transactions":9,"vwap":946},"2026-04-06",49.645,36000,{"date":949,"open":473,"high":555,"low":520,"close":950,"change":951,"percent_change":773,"volume":952,"transactions":9,"vwap":950},"2026-04-02",49.605,0.015,46600,{"date":954,"open":422,"high":434,"low":955,"close":498,"change":956,"percent_change":684,"volume":957,"transactions":9,"vwap":498},"2026-04-01",49.4,-0.224,46000,{"date":959,"open":678,"high":960,"low":550,"close":961,"change":962,"percent_change":803,"volume":963,"transactions":9,"vwap":961},"2026-03-31",49.835,49.814,0.114,54800,{"date":965,"open":435,"high":436,"low":567,"close":436,"change":966,"percent_change":803,"volume":967,"transactions":9,"vwap":436},"2026-03-30",0.115,23800,{"date":969,"open":461,"high":446,"low":512,"close":460,"change":147,"percent_change":293,"volume":970,"transactions":9,"vwap":460},"2026-03-27",5400,{"date":972,"open":443,"high":427,"low":587,"close":950,"change":951,"percent_change":773,"volume":973,"transactions":9,"vwap":950},"2026-03-26",20300,{"date":975,"open":419,"high":960,"low":379,"close":498,"change":413,"percent_change":751,"volume":976,"transactions":9,"vwap":498},"2026-03-25",57600,{"date":978,"open":409,"high":701,"low":512,"close":512,"change":656,"percent_change":656,"volume":979,"transactions":9,"vwap":512},"2026-03-24",56300,{"date":981,"open":706,"high":743,"low":955,"close":512,"change":650,"percent_change":617,"volume":982,"transactions":9,"vwap":512},"2026-03-23",712800,{"date":984,"open":453,"high":789,"low":411,"close":421,"change":617,"percent_change":618,"volume":985,"transactions":9,"vwap":421},"2026-03-20",18300,{"date":987,"open":436,"high":732,"low":988,"close":550,"change":989,"percent_change":734,"volume":990,"transactions":9,"vwap":550},"2026-03-19",49.611,-0.229,36100,{"date":992,"open":789,"high":882,"low":434,"close":993,"change":994,"percent_change":328,"volume":995,"transactions":9,"vwap":993},"2026-03-18",49.889,0.049,26600,{"date":997,"open":690,"high":998,"low":743,"close":743,"change":200,"percent_change":201,"volume":999,"transactions":9,"vwap":743},"2026-03-17",50.063999,33700,{"date":1001,"open":738,"high":872,"low":453,"close":678,"change":311,"percent_change":447,"volume":1002,"transactions":9,"vwap":678},"2026-03-16",13000,{"date":1004,"open":706,"high":1005,"low":528,"close":528,"change":1006,"percent_change":785,"volume":1007,"transactions":9,"vwap":528},"2026-03-13",50.12,-0.27,106900,{"date":1009,"open":706,"high":689,"low":567,"close":702,"change":474,"percent_change":388,"volume":1010,"transactions":9,"vwap":702},"2026-03-12",197100,{"date":1012,"open":791,"high":844,"low":1013,"close":1014,"change":1015,"percent_change":354,"volume":1016,"transactions":9,"vwap":1014},"2026-03-11",49.712,49.865,-0.105,40700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":707,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":707},"2026-03-10",49.99,50.118,49.624,0.136,0.27,10900,{"date":1026,"open":708,"high":899,"low":436,"close":1027,"change":1028,"percent_change":354,"volume":1029,"transactions":9,"vwap":1027},"2026-03-09",49.834,-0.106,12400,{"date":1031,"open":702,"high":1032,"low":370,"close":852,"change":1033,"percent_change":617,"volume":1034,"transactions":9,"vwap":852},"2026-03-06",49.975,-0.051,29400,{"date":1036,"open":707,"high":895,"low":690,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-05",49.991,-0.214,-0.43,16200,{"date":1042,"open":872,"high":1043,"low":872,"close":1044,"change":650,"percent_change":617,"volume":1045,"transactions":9,"vwap":1044},"2026-03-04",50.33,50.205,9400,{"date":1047,"open":900,"high":1048,"low":900,"close":1049,"change":859,"percent_change":311,"volume":1050,"transactions":9,"vwap":1049},"2026-03-03",50.38,50.255,31500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-02",50.24,50.49,50.19,-0.565,-1.11,35600,{"date":1060,"open":1061,"high":24,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-27",50.63,50.755,0.086,0.17,8900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":200,"volume":1072,"transactions":9,"vwap":1070},"2026-02-26",50.51,50.732,50.669,0.029,28700,{"date":1074,"open":1054,"high":1075,"low":1054,"close":1076,"change":239,"percent_change":147,"volume":1077,"transactions":9,"vwap":1076},"2026-02-25",50.76,50.64,5900,{"date":1079,"open":1075,"high":1075,"low":1080,"close":1081,"change":1082,"percent_change":1064,"volume":1083,"transactions":9,"vwap":1081},"2026-02-24",50.53,50.65,0.084,5500,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":239,"volume":1090,"transactions":9,"vwap":1088},"2026-02-23",50.43,50.74,50.566,-0.004,10700,{"date":1092,"open":1093,"high":1075,"low":1094,"close":1093,"change":1095,"percent_change":21,"volume":1096,"transactions":9,"vwap":1093},"2026-02-20",50.57,50.44,-0.015,8500,{"date":1098,"open":1054,"high":1099,"low":1100,"close":1101,"change":462,"percent_change":319,"volume":1102,"transactions":9,"vwap":1101},"2026-02-19",50.79,50.45,50.585,5100,{"date":1104,"open":1105,"high":1106,"low":1068,"close":1107,"change":727,"percent_change":728,"volume":1108,"transactions":9,"vwap":1107},"2026-02-18",50.59,50.788,50.655,13600,{"date":1110,"open":1080,"high":1111,"low":1112,"close":1101,"change":1113,"percent_change":364,"volume":1114,"transactions":9,"vwap":1101},"2026-02-17",50.69,50.48,-0.045,9700,{"date":1116,"open":1086,"high":1117,"low":1086,"close":1061,"change":1118,"percent_change":1119,"volume":1090,"transactions":9,"vwap":1061},"2026-02-13",50.71,0.215,0.43,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":580,"percent_change":581,"volume":973,"transactions":9,"vwap":1124},"2026-02-12",50.52,50.28,50.415,{"date":1126,"open":1005,"high":1127,"low":1005,"close":1112,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1112},"2026-02-11",50.61,0.19,0.38,31100,{"date":1132,"open":1133,"high":1080,"low":1053,"close":1134,"change":210,"percent_change":1135,"volume":703,"transactions":9,"vwap":1134},"2026-02-10",50.31,50.29,-0.17,{"date":1137,"open":1094,"high":1112,"low":1138,"close":1139,"change":437,"percent_change":492,"volume":909,"transactions":9,"vwap":1139},"2026-02-09",50.299,50.375,{"date":1141,"open":1142,"high":1143,"low":1043,"close":1144,"change":483,"percent_change":739,"volume":1145,"transactions":9,"vwap":1144},"2026-02-06",50.37,50.58,50.455,15000,{"date":1147,"open":1148,"high":1149,"low":895,"close":1148,"change":1150,"percent_change":1128,"volume":1151,"transactions":9,"vwap":1148},"2026-02-05",50.305,50.39,0.095,25400,{"date":1153,"open":908,"high":1154,"low":1005,"close":1155,"change":1095,"percent_change":21,"volume":1156,"transactions":9,"vwap":1155},"2026-02-04",50.3,50.21,58400,{"date":1158,"open":1055,"high":1154,"low":912,"close":1159,"change":797,"percent_change":727,"volume":1160,"transactions":9,"vwap":1159},"2026-02-03",50.225,17600,{"date":1162,"open":895,"high":1154,"low":895,"close":1055,"change":617,"percent_change":618,"volume":1163,"transactions":9,"vwap":1055},"2026-02-02",44900,{"date":1165,"open":1005,"high":1054,"low":1005,"close":1134,"change":728,"percent_change":710,"volume":1166,"transactions":9,"vwap":1134},"2026-01-30",67500,{"date":1168,"open":894,"high":1169,"low":848,"close":912,"change":412,"percent_change":413,"volume":1170,"transactions":9,"vwap":912},"2026-01-29",50.25,204800,{"date":1172,"open":1173,"high":1174,"low":900,"close":900,"change":1175,"percent_change":320,"volume":1176,"transactions":9,"vwap":900},"2026-01-28",50.141,50.34,-0.145,25600,{"date":1178,"open":882,"high":1134,"low":882,"close":1049,"change":1118,"percent_change":1119,"volume":1179,"transactions":9,"vwap":1049},"2026-01-27",16500,{"date":181,"open":707,"high":895,"low":791,"close":888,"change":727,"percent_change":728,"volume":1181,"transactions":9,"vwap":888},7392]