[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHYB":3,"homepage-market-summary":27,"stock-historical-NHYB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NHYB","2026-10-06",{"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},"Nuveen High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7885,1.6152,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.9101,23.82,0.0901,0.38,668.041832,25.19,23.7873,333740.07457474206,8.8,260,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":43,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},327340,85108498.792835,-4.34,"2025-09-24",[179,182,188,196,203,211,221,230,239,248,257,266,274,285,292,299,310,319,326,334,344,353,359,368,375,381,389,400,408,416,422,430,438,445,451,456,459,463,470,474,480,486,494,499,506,512,519,526,533,537,542,546,551,556,560,565,570,575,581,585,590,597,600,605,610,615,620,623,627,632,637,641,643,646,649,652,657,663,667,673,675,678,682,686,688,693,697,702,704,706,712,716,718,722,727,731,735,739,742,745,747,751,754,757,760,765,770,774,778,781,786,791,794,797,802,805,810,816,818,821,826,829,832,834,840,844,848,853,858,862,866,870,873,877,882,885,888,891,895,897,902,907,911,915,918,921,924,928,933,936,940,944,949,954,957,959,963,968,971,974,978,981,983,987,991,995,999,1001,1005,1012,1016,1022,1027,1032,1035,1039,1043,1046,1049,1055,1058,1062,1066,1072,1076,1080,1083,1086,1091,1094,1098,1102,1107,1112,1115,1117,1119,1123,1127,1129,1134,1137,1142,1144,1146,1148,1150,1152,1156,1159,1163,1166,1169,1173,1176,1178,1181,1186,1188,1191,1193,1196,1199,1203,1207,1211,1214,1217,1220,1224,1226,1229,1234,1237,1239,1241,1245,1249,1253,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1285,1289,1292,1295,1298,1301,1303,1306,1308,1310,1314],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},22,23.9063,{"date":37,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},0.0268,0.11,13.8062,14,23.8042,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",23.7932,0.0059,0.02,294.8062,26,23.8517,{"date":197,"open":23,"high":23,"low":23,"close":23,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",-0.1152,-0.48,304.8062,24,23.7526,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":108,"volume":208,"transactions":209,"vwap":210},"2026-09-30",23.99,23.9025,-0.0415,2142187.722815,25,23.9474,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",23.97,23.91,23.944,-0.036,-0.15,799.8062,30,23.9401,{"date":222,"open":223,"high":223,"low":213,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",24.01,23.98,-0.1204,-0.5,1984.764499,48,24.0008,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",24.07,24.1004,-0.0046,-0.02,376.2422,27,24.0935,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.14,24.105,-0.0798,-0.33,406.8062,31,24.1281,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":201,"vwap":256},"2026-09-23",24.1899,24.1704,24.1848,-0.2152,-0.88,724.8062,24.2233,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":78,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.365,24.425,24.4,0.035,100757.8062,618,24.3978,{"date":267,"open":268,"high":269,"low":259,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":201,"vwap":273},"2026-09-21",24.37,24.38,0.0252,0.1,1731.8062,24.3708,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.345,24.348,24.325,24.3398,-0.0451,-0.18,4475.6652,74,24.3356,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":273},"2026-09-17",24.3849,0.0149,0.06,108.8062,12,{"date":293,"open":294,"high":261,"low":294,"close":268,"change":289,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.33,0.25,98137.8062,836,24.3711,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",24.29,24.32,24.28,24.31,-0.05,-0.21,121909.8062,592,24.3017,{"date":311,"open":312,"high":269,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",24.295,24.36,-0.04,-0.16,138094.9242,830,24.3563,{"date":320,"open":321,"high":322,"low":269,"close":261,"change":323,"percent_change":323,"volume":324,"transactions":308,"vwap":325},"2026-09-11",24.43,24.45,0,115035.8062,24.4104,{"date":327,"open":328,"high":321,"low":313,"close":261,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",24.39,-0.1,-0.41,128665.8062,1179,24.3954,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",24.47,24.56,24.5,-0.03,-0.12,122424.8062,773,24.5128,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":339,"percent_change":340,"volume":350,"transactions":351,"vwap":352},"2026-09-08",24.51,24.58,24.49,24.53,122208.8062,596,24.552,{"date":354,"open":346,"high":355,"low":338,"close":337,"change":314,"percent_change":315,"volume":356,"transactions":357,"vwap":358},"2026-09-04",24.59,99822.8062,571,24.5608,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":289,"percent_change":103,"volume":365,"transactions":366,"vwap":367},"2026-09-03",24.555,24.64,24.54,24.6,102879.8062,774,24.603,{"date":369,"open":346,"high":347,"low":370,"close":363,"change":235,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",24.505,-0.08,104846.8062,584,24.561,{"date":376,"open":349,"high":364,"low":349,"close":337,"change":306,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",-0.85,103935.8062,659,24.5617,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":289,"percent_change":103,"volume":386,"transactions":387,"vwap":388},"2026-08-31",24.66,24.82,24.77,695897.8062,552,24.7014,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",24.73,24.75,24.69,24.71,-0.07,-0.28,101385.8062,998,24.7122,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":235,"percent_change":371,"volume":405,"transactions":406,"vwap":407},"2026-08-27",24.76,24.86,24.78,184640.8062,741,24.7959,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":323,"percent_change":323,"volume":413,"transactions":414,"vwap":415},"2026-08-26",24.7,24.88,24.8,144054.8062,924,24.7759,{"date":417,"open":394,"high":418,"low":394,"close":412,"change":289,"percent_change":103,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24.89,203437.8062,613,24.8086,{"date":423,"open":362,"high":384,"low":362,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",24.74,0.09,0.37,152274.8062,1072,24.7277,{"date":431,"open":383,"high":412,"low":432,"close":433,"change":434,"percent_change":314,"volume":435,"transactions":436,"vwap":437},"2026-08-21",24.61,24.65,-0.01,152092.328,747,24.7146,{"date":439,"open":440,"high":410,"low":432,"close":383,"change":441,"percent_change":148,"volume":442,"transactions":443,"vwap":444},"2026-08-20",24.62,0.01,392794,1148,24.6325,{"date":446,"open":433,"high":433,"low":433,"close":433,"change":447,"percent_change":448,"volume":291,"transactions":449,"vwap":450},"2026-08-19",0.07,0.28,11,24.6446,{"date":452,"open":347,"high":347,"low":363,"close":347,"change":314,"percent_change":315,"volume":453,"transactions":454,"vwap":455},"2026-08-18",7503,94,24.5791,{"date":457,"open":440,"high":440,"low":440,"close":440,"change":339,"percent_change":340,"volume":458,"transactions":291,"vwap":444},"2026-08-17",13,{"date":460,"open":433,"high":433,"low":433,"close":433,"change":461,"percent_change":462,"volume":458,"transactions":449,"vwap":383},"2026-08-14",-0.015,-0.06,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":148,"percent_change":467,"volume":468,"transactions":186,"vwap":469},"2026-08-13",24.67,24.665,0.16,125,24.6715,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":262,"percent_change":78,"volume":458,"transactions":449,"vwap":473},"2026-08-12",24.625,24.6181,{"date":475,"open":364,"high":364,"low":355,"close":355,"change":476,"percent_change":192,"volume":477,"transactions":478,"vwap":479},"2026-08-11",0.005,26605,17,24.5735,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":305,"percent_change":483,"volume":484,"transactions":291,"vwap":485},"2026-08-10",24.585,-0.2,117772,24.607,{"date":487,"open":488,"high":488,"low":440,"close":489,"change":490,"percent_change":50,"volume":491,"transactions":492,"vwap":493},"2026-08-07",24.6399,24.635,0.045,1162.959416,16,24.6378,{"date":495,"open":355,"high":355,"low":355,"close":355,"change":496,"percent_change":339,"volume":291,"transactions":497,"vwap":498},"2026-08-06",-0.0075,10,24.5939,{"date":500,"open":364,"high":364,"low":363,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":228,"vwap":505},"2026-08-05",24.5975,-0.0225,-0.09,6977.294,24.5648,{"date":507,"open":440,"high":440,"low":440,"close":440,"change":508,"percent_change":509,"volume":510,"transactions":458,"vwap":511},"2026-08-04",0.0849,0.35,424218.9594,24.5927,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":291,"vwap":518},"2026-08-03",24.5351,-0.0846,-0.34,96.980009,24.5369,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":449,"vwap":525},"2026-07-31",24.6197,0.0192,0.08,996915,24.5912,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":497,"transactions":531,"vwap":532},"2026-07-30",24.6005,0.0805,0.33,9,24.5796,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":339,"percent_change":340,"volume":186,"transactions":497,"vwap":536},"2026-07-29",24.52,24.5461,{"date":538,"open":337,"high":337,"low":349,"close":539,"change":441,"percent_change":148,"volume":540,"transactions":194,"vwap":541},"2026-07-28",24.55,64787,24.5442,{"date":543,"open":363,"high":363,"low":363,"close":363,"change":192,"percent_change":523,"volume":544,"transactions":497,"vwap":545},"2026-07-27",34.959251,24.5409,{"date":547,"open":535,"high":535,"low":535,"close":535,"change":548,"percent_change":441,"volume":549,"transactions":291,"vwap":550},"2026-07-24",0.003,38.959267,24.5192,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":516,"volume":497,"transactions":531,"vwap":555},"2026-07-23",24.517,-0.083,24.5295,{"date":557,"open":364,"high":364,"low":364,"close":364,"change":339,"percent_change":340,"volume":558,"transactions":291,"vwap":559},"2026-07-22",12.959383,24.6187,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":235,"percent_change":371,"volume":563,"transactions":497,"vwap":564},"2026-07-21",24.63,15,24.6506,{"date":566,"open":433,"high":433,"low":433,"close":433,"change":567,"percent_change":329,"volume":568,"transactions":531,"vwap":569},"2026-07-20",-0.0238,9.959465,24.6677,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":235,"volume":497,"transactions":531,"vwap":574},"2026-07-17",24.6738,-0.006,24.6831,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":340,"volume":579,"transactions":497,"vwap":580},"2026-07-16",24.6798,-0.0302,67008.959498,24.6543,{"date":582,"open":394,"high":394,"low":394,"close":394,"change":490,"percent_change":50,"volume":583,"transactions":497,"vwap":584},"2026-07-15",34,24.6828,{"date":586,"open":466,"high":466,"low":466,"close":466,"change":289,"percent_change":103,"volume":587,"transactions":588,"vwap":589},"2026-07-14",864,39,24.6674,{"date":591,"open":383,"high":383,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":458,"vwap":596},"2026-07-13",24.605,-0.055,-0.22,932.9594,24.6567,{"date":598,"open":465,"high":465,"low":433,"close":383,"change":339,"percent_change":340,"volume":599,"transactions":9,"vwap":383},"2026-07-10",800,{"date":601,"open":393,"high":393,"low":393,"close":393,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":393},"2026-07-09",0.03,0.12,100,{"date":606,"open":433,"high":383,"low":562,"close":383,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":383},"2026-07-08",-0.032,-0.13,7000,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":604,"transactions":9,"vwap":612},"2026-07-07",24.692,-0.028,-0.11,{"date":616,"open":617,"high":618,"low":362,"close":618,"change":192,"percent_change":523,"volume":619,"transactions":9,"vwap":618},"2026-07-06",24.68,24.72,4200,{"date":621,"open":410,"high":410,"low":410,"close":410,"change":148,"percent_change":467,"volume":622,"transactions":9,"vwap":410},"2026-07-02",133200,{"date":624,"open":562,"high":383,"low":562,"close":383,"change":608,"percent_change":625,"volume":626,"transactions":9,"vwap":383},"2026-07-01",-0.52,300,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":425,"volume":631,"transactions":9,"vwap":629},"2026-06-30",24.79,0.023,1007400,{"date":633,"open":402,"high":404,"low":618,"close":634,"change":635,"percent_change":602,"volume":636,"transactions":9,"vwap":634},"2026-06-29",24.767,0.008,3600,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":148,"volume":604,"transactions":9,"vwap":639},"2026-06-26",24.759,0.009,{"date":642,"open":392,"high":392,"low":392,"close":392,"change":476,"percent_change":192,"volume":604,"transactions":9,"vwap":392},"2026-06-25",{"date":644,"open":645,"high":645,"low":645,"close":645,"change":476,"percent_change":192,"volume":604,"transactions":9,"vwap":645},"2026-06-24",24.745,{"date":647,"open":391,"high":424,"low":410,"close":424,"change":434,"percent_change":314,"volume":648,"transactions":9,"vwap":424},"2026-06-23",1900,{"date":650,"open":391,"high":392,"low":391,"close":392,"change":339,"percent_change":340,"volume":651,"transactions":9,"vwap":392},"2026-06-22",700,{"date":653,"open":410,"high":404,"low":410,"close":404,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":404},"2026-06-18",0.076,0.31,1200,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-17",24.704,-0.064,-0.26,13600,{"date":664,"open":385,"high":385,"low":665,"close":665,"change":235,"percent_change":371,"volume":666,"transactions":9,"vwap":665},"2026-06-16",24.768,200,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":604,"transactions":9,"vwap":670},"2026-06-15",24.81,24.788,0.048,0.19,{"date":674,"open":424,"high":424,"low":424,"close":424,"change":323,"percent_change":323,"volume":604,"transactions":9,"vwap":424},"2026-06-12",{"date":676,"open":433,"high":424,"low":433,"close":424,"change":677,"percent_change":92,"volume":604,"transactions":9,"vwap":424},"2026-06-11",0.125,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":315,"volume":604,"transactions":9,"vwap":680},"2026-06-10",24.615,-0.039,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":271,"volume":604,"transactions":9,"vwap":684},"2026-06-09",24.654,0.024,{"date":687,"open":562,"high":562,"low":562,"close":562,"change":323,"percent_change":323,"volume":604,"transactions":9,"vwap":562},"2026-06-08",{"date":689,"open":690,"high":562,"low":432,"close":562,"change":691,"percent_change":396,"volume":692,"transactions":9,"vwap":562},"2026-06-05",24.619,-0.069,1800,{"date":694,"open":393,"high":410,"low":393,"close":695,"change":696,"percent_change":184,"volume":692,"transactions":9,"vwap":695},"2026-06-04",24.699,0.026,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":604,"transactions":9,"vwap":699},"2026-06-03",24.673,-0.067,-0.27,{"date":703,"open":424,"high":424,"low":424,"close":424,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":424},"2026-06-02",{"date":705,"open":410,"high":394,"low":410,"close":394,"change":340,"percent_change":199,"volume":604,"transactions":9,"vwap":394},"2026-06-01",{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":235,"volume":711,"transactions":9,"vwap":709},"2026-05-29",24.87,24.83,-0.005,1358900,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":289,"volume":604,"transactions":9,"vwap":714},"2026-05-28",24.835,0.015,{"date":717,"open":384,"high":384,"low":384,"close":384,"change":476,"percent_change":192,"volume":604,"transactions":9,"vwap":384},"2026-05-27",{"date":719,"open":412,"high":720,"low":412,"close":720,"change":721,"percent_change":295,"volume":604,"transactions":9,"vwap":720},"2026-05-26",24.815,0.062,{"date":723,"open":384,"high":384,"low":724,"close":724,"change":725,"percent_change":184,"volume":726,"transactions":9,"vwap":724},"2026-05-22",24.753,0.027,34200,{"date":728,"open":392,"high":392,"low":729,"close":729,"change":730,"percent_change":148,"volume":666,"transactions":9,"vwap":729},"2026-05-21",24.726,0.011,{"date":732,"open":394,"high":733,"low":394,"close":733,"change":677,"percent_change":92,"volume":734,"transactions":9,"vwap":733},"2026-05-20",24.715,400,{"date":736,"open":347,"high":737,"low":347,"close":355,"change":323,"percent_change":323,"volume":738,"transactions":9,"vwap":355},"2026-05-19",24.595,2300,{"date":740,"open":562,"high":383,"low":355,"close":355,"change":235,"percent_change":371,"volume":741,"transactions":9,"vwap":355},"2026-05-18",965400,{"date":743,"open":432,"high":432,"low":432,"close":432,"change":329,"percent_change":744,"volume":604,"transactions":9,"vwap":432},"2026-05-15",-0.4,{"date":746,"open":394,"high":394,"low":394,"close":394,"change":434,"percent_change":314,"volume":604,"transactions":9,"vwap":394},"2026-05-14",{"date":748,"open":393,"high":749,"low":465,"close":618,"change":441,"percent_change":148,"volume":750,"transactions":9,"vwap":618},"2026-05-13",24.735,4500,{"date":752,"open":393,"high":394,"low":393,"close":394,"change":753,"percent_change":108,"volume":626,"transactions":9,"vwap":394},"2026-05-12",-0.043,{"date":755,"open":724,"high":724,"low":724,"close":724,"change":756,"percent_change":339,"volume":604,"transactions":9,"vwap":724},"2026-05-11",-0.007,{"date":758,"open":385,"high":385,"low":618,"close":402,"change":725,"percent_change":184,"volume":759,"transactions":9,"vwap":402},"2026-05-08",287200,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":626,"transactions":9,"vwap":762},"2026-05-07",24.733,-0.072,-0.29,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":523,"percent_change":769,"volume":626,"transactions":9,"vwap":768},"2026-05-06",24.795,24.805,0.32,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":271,"volume":604,"transactions":9,"vwap":772},"2026-05-05",24.725,0.025,{"date":775,"open":393,"high":394,"low":393,"close":410,"change":462,"percent_change":776,"volume":777,"transactions":9,"vwap":410},"2026-05-04",-0.24,530500,{"date":779,"open":412,"high":720,"low":402,"close":402,"change":315,"percent_change":780,"volume":626,"transactions":9,"vwap":402},"2026-05-01",-0.64,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":124,"volume":785,"transactions":9,"vwap":783},"2026-04-30",24.92,0.116,2340700,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":604,"transactions":9,"vwap":788},"2026-04-29",24.804,-0.076,-0.31,{"date":792,"open":411,"high":411,"low":411,"close":411,"change":793,"percent_change":217,"volume":604,"transactions":9,"vwap":411},"2026-04-28",-0.038,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":635,"percent_change":602,"volume":604,"transactions":9,"vwap":796},"2026-04-27",24.918,{"date":798,"open":411,"high":799,"low":411,"close":799,"change":800,"percent_change":184,"volume":801,"transactions":9,"vwap":799},"2026-04-24",24.91,0.028,1300,{"date":803,"open":411,"high":804,"low":411,"close":804,"change":793,"percent_change":217,"volume":666,"transactions":9,"vwap":804},"2026-04-23",24.882,{"date":806,"open":807,"high":807,"low":418,"close":783,"change":808,"percent_change":69,"volume":809,"transactions":9,"vwap":783},"2026-04-22",24.93,0.052,3900,{"date":811,"open":783,"high":783,"low":403,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-21",24.868,-0.062,-0.25,8300,{"date":817,"open":807,"high":807,"low":807,"close":807,"change":339,"percent_change":340,"volume":604,"transactions":9,"vwap":807},"2026-04-20",{"date":819,"open":820,"high":820,"low":820,"close":820,"change":289,"percent_change":103,"volume":604,"transactions":9,"vwap":820},"2026-04-17",24.96,{"date":822,"open":403,"high":823,"low":824,"close":823,"change":715,"percent_change":289,"volume":825,"transactions":9,"vwap":823},"2026-04-16",24.9,24.85,301200,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":710,"percent_change":235,"volume":604,"transactions":9,"vwap":828},"2026-04-15",24.885,{"date":830,"open":823,"high":799,"low":418,"close":418,"change":289,"percent_change":103,"volume":831,"transactions":9,"vwap":418},"2026-04-14",5700,{"date":833,"open":709,"high":709,"low":709,"close":709,"change":677,"percent_change":92,"volume":604,"transactions":9,"vwap":709},"2026-04-13",{"date":835,"open":669,"high":669,"low":410,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-04-10",24.705,-0.115,-0.46,4100,{"date":841,"open":842,"high":384,"low":842,"close":384,"change":843,"percent_change":289,"volume":666,"transactions":9,"vwap":384},"2026-04-09",24.765,0.016,{"date":845,"open":788,"high":788,"low":788,"close":788,"change":846,"percent_change":847,"volume":604,"transactions":9,"vwap":788},"2026-04-08",0.138,0.56,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":604,"transactions":9,"vwap":850},"2026-04-07",24.666,0.096,0.39,{"date":854,"open":433,"high":433,"low":855,"close":855,"change":856,"percent_change":503,"volume":857,"transactions":9,"vwap":855},"2026-04-06",24.57,-0.021,64900,{"date":859,"open":355,"high":860,"low":355,"close":860,"change":861,"percent_change":425,"volume":626,"transactions":9,"vwap":860},"2026-04-02",24.591,0.022,{"date":863,"open":361,"high":864,"low":361,"close":864,"change":865,"percent_change":814,"volume":666,"transactions":9,"vwap":864},"2026-04-01",24.569,-0.061,{"date":867,"open":363,"high":562,"low":363,"close":562,"change":868,"percent_change":43,"volume":869,"transactions":9,"vwap":562},"2026-03-31",0.213,1799900,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":148,"percent_change":467,"volume":604,"transactions":9,"vwap":872},"2026-03-30",24.417,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":593,"percent_change":876,"volume":604,"transactions":9,"vwap":875},"2026-03-27",24.377,-0.23,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":604,"transactions":9,"vwap":879},"2026-03-26",24.432,-0.178,-0.72,{"date":883,"open":362,"high":362,"low":432,"close":432,"change":523,"percent_change":530,"volume":884,"transactions":9,"vwap":432},"2026-03-25",200200,{"date":886,"open":347,"high":347,"low":349,"close":349,"change":395,"percent_change":396,"volume":887,"transactions":9,"vwap":349},"2026-03-24",260200,{"date":889,"open":362,"high":362,"low":363,"close":364,"change":784,"percent_change":124,"volume":890,"transactions":9,"vwap":364},"2026-03-23",350700,{"date":892,"open":338,"high":338,"low":893,"close":893,"change":894,"percent_change":169,"volume":604,"transactions":9,"vwap":893},"2026-03-20",24.484,-0.176,{"date":896,"open":433,"high":383,"low":433,"close":383,"change":148,"percent_change":467,"volume":734,"transactions":9,"vwap":383},"2026-03-19",{"date":898,"open":440,"high":440,"low":440,"close":440,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":440},"2026-03-18",-0.107,-0.43,47200,{"date":903,"open":410,"high":904,"low":410,"close":904,"change":905,"percent_change":906,"volume":604,"transactions":9,"vwap":904},"2026-03-17",24.727,0.105,0.43,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":448,"volume":604,"transactions":9,"vwap":909},"2026-03-16",24.622,0.069,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":876,"volume":604,"transactions":9,"vwap":913},"2026-03-13",24.553,-0.057,{"date":916,"open":432,"high":432,"low":432,"close":432,"change":217,"percent_change":917,"volume":666,"transactions":9,"vwap":432},"2026-03-12",-0.61,{"date":919,"open":385,"high":629,"low":402,"close":402,"change":920,"percent_change":876,"volume":626,"transactions":9,"vwap":402},"2026-03-11",-0.056,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":856,"percent_change":371,"volume":604,"transactions":9,"vwap":923},"2026-03-10",24.816,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":509,"volume":604,"transactions":9,"vwap":926},"2026-03-09",24.837,0.087,{"date":929,"open":424,"high":392,"low":424,"close":392,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":392},"2026-03-06",-0.092,-0.37,344400,{"date":934,"open":411,"high":411,"low":935,"close":935,"change":554,"percent_change":244,"volume":172,"transactions":9,"vwap":935},"2026-03-05",24.842,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":85,"volume":604,"transactions":9,"vwap":938},"2026-03-04",24.925,0.054,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":315,"volume":604,"transactions":9,"vwap":942},"2026-03-03",24.871,-0.041,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":604,"transactions":9,"vwap":946},"2026-03-02",24.912,-0.128,-0.51,{"date":950,"open":951,"high":951,"low":209,"close":952,"change":462,"percent_change":776,"volume":953,"transactions":9,"vwap":952},"2026-02-27",25.07,25.040001,1644400,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":323,"percent_change":323,"volume":604,"transactions":9,"vwap":956},"2026-02-26",25.1,{"date":958,"open":956,"high":956,"low":956,"close":956,"change":715,"percent_change":289,"volume":604,"transactions":9,"vwap":956},"2026-02-25",{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":192,"volume":604,"transactions":9,"vwap":961},"2026-02-24",25.084999,0.004,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":604,"transactions":9,"vwap":965},"2026-02-23",25.080999,-0.035,-0.14,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":843,"percent_change":289,"volume":604,"transactions":9,"vwap":970},"2026-02-20",25.116,{"date":972,"open":956,"high":956,"low":956,"close":956,"change":973,"percent_change":323,"volume":604,"transactions":9,"vwap":956},"2026-02-19",0.001,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":467,"volume":604,"transactions":9,"vwap":976},"2026-02-18",25.099001,0.039,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":434,"percent_change":314,"volume":604,"transactions":9,"vwap":980},"2026-02-17",25.059999,{"date":982,"open":951,"high":951,"low":951,"close":951,"change":773,"percent_change":271,"volume":604,"transactions":9,"vwap":951},"2026-02-13",{"date":984,"open":951,"high":951,"low":985,"close":985,"change":986,"percent_change":305,"volume":604,"transactions":9,"vwap":985},"2026-02-12",25.045,-0.013,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":434,"volume":604,"transactions":9,"vwap":989},"2026-02-11",25.058001,-0.003,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":441,"volume":604,"transactions":9,"vwap":993},"2026-02-10",25.061001,0.002,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":523,"volume":604,"transactions":9,"vwap":997},"2026-02-09",25.059,0.019,{"date":1000,"open":952,"high":952,"low":952,"close":952,"change":808,"percent_change":69,"volume":604,"transactions":9,"vwap":952},"2026-02-06",{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":602,"volume":604,"transactions":9,"vwap":1003},"2026-02-05",24.988,0.007,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":329,"volume":1011,"transactions":9,"vwap":1009},"2026-02-04",25.0049992,25.02,24.981,-0.024,4000,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1007,"change":235,"percent_change":371,"volume":656,"transactions":9,"vwap":1007},"2026-02-03",25.01,24.98,{"date":1017,"open":1014,"high":1018,"low":1014,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-02-02",25.025,-0.145,-0.58,120200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":490,"percent_change":50,"volume":1026,"transactions":9,"vwap":1025},"2026-01-30",25.13,25.17,701300,{"date":1028,"open":1024,"high":1024,"low":1029,"close":1030,"change":1031,"percent_change":235,"volume":651,"transactions":9,"vwap":1030},"2026-01-29",25.11,25.125,-0.004,{"date":1033,"open":1029,"high":1034,"low":1029,"close":1034,"change":856,"percent_change":371,"volume":666,"transactions":9,"vwap":1034},"2026-01-28",25.129,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":235,"percent_change":371,"volume":738,"transactions":9,"vwap":1038},"2026-01-27",25.18,25.15,{"date":1040,"open":1041,"high":1025,"low":1024,"close":1025,"change":490,"percent_change":50,"volume":1042,"transactions":9,"vwap":1025},"2026-01-26",25.14,3800,{"date":1044,"open":1041,"high":1045,"low":1030,"close":1030,"change":461,"percent_change":462,"volume":666,"transactions":9,"vwap":1030},"2026-01-23",25.145,{"date":1047,"open":1041,"high":1041,"low":1041,"close":1041,"change":602,"percent_change":603,"volume":1048,"transactions":9,"vwap":1041},"2026-01-22",1400,{"date":1050,"open":1051,"high":1051,"low":1029,"close":1029,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1029},"2026-01-21",25.12,0.05,0.2,3100,{"date":1056,"open":951,"high":951,"low":1057,"close":980,"change":305,"percent_change":483,"volume":801,"transactions":9,"vwap":980},"2026-01-20",25.030001,{"date":1059,"open":1060,"high":1060,"low":956,"close":1029,"change":441,"percent_change":148,"volume":1061,"transactions":9,"vwap":1029},"2026-01-16",25.136,7300,{"date":1063,"open":1029,"high":1051,"low":1064,"close":956,"change":800,"percent_change":184,"volume":1065,"transactions":9,"vwap":956},"2026-01-15",25.08,3200,{"date":1067,"open":1029,"high":1029,"low":1068,"close":1069,"change":1070,"percent_change":339,"volume":1071,"transactions":9,"vwap":1069},"2026-01-14",25.049999,25.072001,-0.008,8800,{"date":1073,"open":1029,"high":1029,"low":1008,"close":1064,"change":1074,"percent_change":434,"volume":1075,"transactions":9,"vwap":1064},"2026-01-13",-0.002,8100,{"date":1077,"open":956,"high":956,"low":951,"close":1078,"change":990,"percent_change":434,"volume":1079,"transactions":9,"vwap":1078},"2026-01-12",25.082001,2900,{"date":1081,"open":956,"high":956,"low":951,"close":961,"change":725,"percent_change":184,"volume":1082,"transactions":9,"vwap":961},"2026-01-09",201000,{"date":1084,"open":951,"high":951,"low":952,"close":989,"change":1085,"percent_change":395,"volume":1065,"transactions":9,"vwap":989},"2026-01-08",-0.017,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":441,"percent_change":148,"volume":801,"transactions":9,"vwap":1090},"2026-01-07",25.084,25.09,25.075001,{"date":1092,"open":1089,"high":1089,"low":1093,"close":1093,"change":262,"percent_change":78,"volume":1048,"transactions":9,"vwap":1093},"2026-01-06",25.065001,{"date":1095,"open":1064,"high":1064,"low":807,"close":1057,"change":1096,"percent_change":-6,"volume":1097,"transactions":9,"vwap":1057},"2026-01-05",-0.001,545900,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":603,"volume":604,"transactions":9,"vwap":1100},"2026-01-02",25.031,0.031,{"date":1103,"open":1057,"high":1057,"low":1104,"close":209,"change":1105,"percent_change":462,"volume":1106,"transactions":9,"vwap":209},"2025-12-31",24.99,-0.014,619300,{"date":1108,"open":1008,"high":1057,"low":1014,"close":1109,"change":1110,"percent_change":289,"volume":1111,"transactions":9,"vwap":1109},"2025-12-30",25.014,0.014,3400,{"date":1113,"open":209,"high":1014,"low":209,"close":209,"change":434,"percent_change":314,"volume":1114,"transactions":9,"vwap":209},"2025-12-29",768300,{"date":1116,"open":1014,"high":1014,"low":1015,"close":1014,"change":434,"percent_change":314,"volume":626,"transactions":9,"vwap":1014},"2025-12-26",{"date":1118,"open":1008,"high":1008,"low":1008,"close":1008,"change":148,"percent_change":467,"volume":604,"transactions":9,"vwap":1008},"2025-12-24",{"date":1120,"open":1121,"high":1014,"low":1121,"close":1015,"change":148,"percent_change":467,"volume":1122,"transactions":9,"vwap":1015},"2025-12-23",24.975,2400,{"date":1124,"open":783,"high":1125,"low":783,"close":1125,"change":323,"percent_change":323,"volume":1126,"transactions":9,"vwap":1125},"2025-12-22",24.94,440200,{"date":1128,"open":1125,"high":1125,"low":1125,"close":1125,"change":1004,"percent_change":602,"volume":604,"transactions":9,"vwap":1125},"2025-12-19",{"date":1130,"open":807,"high":1131,"low":807,"close":1131,"change":1132,"percent_change":948,"volume":1133,"transactions":9,"vwap":1131},"2025-12-18",24.933,-0.127,180200,{"date":1135,"open":980,"high":980,"low":980,"close":980,"change":1136,"percent_change":340,"volume":604,"transactions":9,"vwap":980},"2025-12-17",-0.029,{"date":1138,"open":980,"high":956,"low":980,"close":1139,"change":1140,"percent_change":314,"volume":1141,"transactions":9,"vwap":1139},"2025-12-16",25.089001,-0.011,160600,{"date":1143,"open":1064,"high":1041,"low":1064,"close":956,"change":148,"percent_change":467,"volume":1011,"transactions":9,"vwap":956},"2025-12-15",{"date":1145,"open":980,"high":980,"low":980,"close":980,"change":305,"percent_change":483,"volume":604,"transactions":9,"vwap":980},"2025-12-12",{"date":1147,"open":1029,"high":1029,"low":1029,"close":1029,"change":441,"percent_change":148,"volume":604,"transactions":9,"vwap":1029},"2025-12-11",{"date":1149,"open":951,"high":956,"low":951,"close":956,"change":289,"percent_change":103,"volume":619,"transactions":9,"vwap":956},"2025-12-10",{"date":1151,"open":952,"high":952,"low":952,"close":952,"change":461,"percent_change":462,"volume":604,"transactions":9,"vwap":952},"2025-12-09",{"date":1153,"open":952,"high":1154,"low":952,"close":1154,"change":1155,"percent_change":281,"volume":626,"transactions":9,"vwap":1154},"2025-12-08",25.055,-0.046,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1074,"percent_change":434,"volume":604,"transactions":9,"vwap":1158},"2025-12-05",25.101,{"date":1160,"open":1139,"high":1161,"low":1139,"close":1161,"change":1162,"percent_change":614,"volume":666,"transactions":9,"vwap":1161},"2025-12-04",25.103,-0.027,{"date":1164,"open":1024,"high":1024,"low":1024,"close":1024,"change":1165,"percent_change":69,"volume":604,"transactions":9,"vwap":1024},"2025-12-03",0.053,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":725,"percent_change":184,"volume":604,"transactions":9,"vwap":1168},"2025-12-02",25.077,{"date":1170,"open":1068,"high":1068,"low":1068,"close":1068,"change":1171,"percent_change":1172,"volume":604,"transactions":9,"vwap":1068},"2025-12-01",-0.137,-0.54,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":990,"percent_change":434,"volume":604,"transactions":9,"vwap":1175},"2025-11-28",25.187,{"date":1177,"open":22,"high":22,"low":22,"close":22,"change":490,"percent_change":50,"volume":604,"transactions":9,"vwap":22},"2025-11-26",{"date":1179,"open":1045,"high":1045,"low":1045,"close":1045,"change":1180,"percent_change":852,"volume":604,"transactions":9,"vwap":1045},"2025-11-25",0.098,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":604,"transactions":9,"vwap":1183},"2025-11-24",25.047001,0.057,0.23,{"date":1187,"open":1104,"high":1104,"low":1104,"close":1104,"change":447,"percent_change":448,"volume":323,"transactions":9,"vwap":1104},"2025-11-21",{"date":1189,"open":783,"high":783,"low":783,"close":783,"change":323,"percent_change":323,"volume":1190,"transactions":9,"vwap":783},"2025-11-20",4278000,{"date":1192,"open":783,"high":783,"low":783,"close":783,"change":730,"percent_change":148,"volume":604,"transactions":9,"vwap":783},"2025-11-19",{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1140,"percent_change":314,"volume":604,"transactions":9,"vwap":1195},"2025-11-18",24.909,{"date":1197,"open":783,"high":783,"low":783,"close":783,"change":305,"percent_change":483,"volume":1198,"transactions":9,"vwap":783},"2025-11-17",6007300,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":861,"percent_change":425,"volume":1202,"transactions":9,"vwap":1201},"2025-11-14",24.97,6012600,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":330,"volume":604,"transactions":9,"vwap":1205},"2025-11-13",24.948,-0.102,{"date":1208,"open":1068,"high":1068,"low":1068,"close":1068,"change":1209,"percent_change":608,"volume":1210,"transactions":9,"vwap":1068},"2025-11-12",-0.033,5980300,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":630,"percent_change":425,"volume":323,"transactions":9,"vwap":1213},"2025-11-11",25.083,{"date":1215,"open":980,"high":980,"low":980,"close":980,"change":425,"percent_change":1216,"volume":604,"transactions":9,"vwap":980},"2025-11-10",0.36,{"date":1218,"open":799,"high":1201,"low":799,"close":1201,"change":192,"percent_change":523,"volume":1219,"transactions":9,"vwap":1201},"2025-11-07",6012200,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":441,"percent_change":148,"volume":1223,"transactions":9,"vwap":1222},"2025-11-06",24.95,6014700,{"date":1225,"open":1125,"high":1125,"low":1125,"close":1125,"change":323,"percent_change":323,"volume":604,"transactions":9,"vwap":1125},"2025-11-05",{"date":1227,"open":1125,"high":1125,"low":1125,"close":1125,"change":710,"percent_change":235,"volume":1228,"transactions":9,"vwap":1125},"2025-11-04",6013400,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":604,"transactions":9,"vwap":1231},"2025-11-03",24.945,-0.095,-0.38,{"date":1235,"open":952,"high":952,"low":952,"close":952,"change":715,"percent_change":289,"volume":1236,"transactions":9,"vwap":952},"2025-10-31",4995100,{"date":1238,"open":1018,"high":1018,"low":1018,"close":1018,"change":314,"percent_change":315,"volume":666,"transactions":9,"vwap":1018},"2025-10-30",{"date":1240,"open":1093,"high":1093,"low":1093,"close":1093,"change":1232,"percent_change":1233,"volume":604,"transactions":9,"vwap":1093},"2025-10-29",{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":461,"percent_change":462,"volume":1244,"transactions":9,"vwap":1243},"2025-10-28",25.16,3972300,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":85,"volume":604,"transactions":9,"vwap":1247},"2025-10-27",25.175,0.055,{"date":1250,"open":1051,"high":1051,"low":1051,"close":1051,"change":1251,"percent_change":20,"volume":1252,"transactions":9,"vwap":1051},"2025-10-24",0.095,3996200,{"date":1254,"open":1018,"high":1018,"low":1018,"close":1018,"change":715,"percent_change":289,"volume":604,"transactions":9,"vwap":1018},"2025-10-23",{"date":1256,"open":1014,"high":1014,"low":1014,"close":1014,"change":476,"percent_change":192,"volume":1257,"transactions":9,"vwap":1014},"2025-10-22",2999600,{"date":1259,"open":1007,"high":1007,"low":1007,"close":1007,"change":339,"percent_change":340,"volume":604,"transactions":9,"vwap":1007},"2025-10-21",{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1248,"percent_change":85,"volume":604,"transactions":9,"vwap":1262},"2025-10-20",25.035,{"date":1264,"open":1201,"high":1015,"low":1201,"close":1015,"change":773,"percent_change":271,"volume":1265,"transactions":9,"vwap":1015},"2025-10-17",2003800,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":314,"percent_change":315,"volume":604,"transactions":9,"vwap":1268},"2025-10-16",24.955,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1248,"percent_change":85,"volume":323,"transactions":9,"vwap":1271},"2025-10-15",24.995,{"date":1273,"open":1125,"high":1125,"low":1125,"close":1125,"change":148,"percent_change":467,"volume":1274,"transactions":9,"vwap":1125},"2025-10-14",2008100,{"date":1276,"open":823,"high":823,"low":823,"close":823,"change":677,"percent_change":1277,"volume":604,"transactions":9,"vwap":823},"2025-10-13",0.5,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":329,"percent_change":744,"volume":604,"transactions":9,"vwap":1280},"2025-10-10",24.775,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":503,"percent_change":1284,"volume":604,"transactions":9,"vwap":1283},"2025-10-09",24.875,-0.36,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":661,"volume":604,"transactions":9,"vwap":1287},"2025-10-08",24.965,-0.065,{"date":1290,"open":1057,"high":1057,"low":1057,"close":1057,"change":994,"percent_change":441,"volume":1291,"transactions":9,"vwap":1057},"2025-10-07",996600,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":548,"percent_change":441,"volume":604,"transactions":9,"vwap":1294},"2025-10-06",25.028,{"date":1296,"open":1018,"high":1018,"low":1018,"close":1018,"change":1297,"percent_change":281,"volume":323,"transactions":9,"vwap":1018},"2025-10-03",-0.045,{"date":1299,"open":951,"high":951,"low":951,"close":951,"change":323,"percent_change":323,"volume":1300,"transactions":9,"vwap":951},"2025-10-02",400100,{"date":1302,"open":951,"high":951,"low":951,"close":951,"change":289,"percent_change":103,"volume":1300,"transactions":9,"vwap":951},"2025-10-01",{"date":1304,"open":1014,"high":1014,"low":1014,"close":1014,"change":461,"percent_change":462,"volume":1305,"transactions":9,"vwap":1014},"2025-09-30",200500,{"date":1307,"open":1201,"high":1018,"low":1201,"close":1018,"change":289,"percent_change":103,"volume":604,"transactions":9,"vwap":1018},"2025-09-29",{"date":1309,"open":1201,"high":1201,"low":1287,"close":1287,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":1287},"2025-09-26",{"date":1311,"open":1222,"high":1222,"low":1312,"close":1312,"change":462,"percent_change":776,"volume":1313,"transactions":9,"vwap":1312},"2025-09-25",24.935,5000,{"date":177,"open":1014,"high":1014,"low":1271,"close":1271,"change":461,"percent_change":462,"volume":604,"transactions":9,"vwap":1271}]