[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSCI":3,"homepage-market-summary":30,"stock-historical-NSCI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NSCI","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 Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8415,1.2036,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.87,24.86,24.88,24.84,24.855,0.015,0.06,3888,25.465,24.82,43447.57587391667,7.8,1822,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},0.039999999,33635,12276789.120227,62075,"2019-09-04",[184,187,193,202,210,219,227,236,243,251,260,268,272,278,286,293,300,304,311,318,327,335,342,349,358,366,373,378,386,392,398,403,411,415,418,425,429,434,438,441,448,453,459,463,466,471,478,485,491,496,502,507,513,520,525,530,536,541,546,550,555,559,562,565,567,571,574,577,582,587,590,593,596,599,601,604,607,610,613,616,618,621,624,627,630,632,635,638,641,647,651,657,661,663,666,668,670,672,675,679,684,687,692,696,699,703,706,709,712,715,718,721,724,727,730,733,735,739,743,745,747,750,752,756,758,760,763,765,767,770,775,781,784,787,790,793,795,798,800,802,804,806,808,810,812,814,816,819,821,825,829,834,839,845,848,850,852,855,858,861,863,866,871,874,877,879,882,884,886,888,890,893,896,898,900,902,904,906,909,911,913,916,918,920,922,925,929,931,934,936,938,940,942,946,948,950,952,954,956,958,961,963,965,967,970,972,974,976,978,980,982,984,986,988,990,992,994,996,999,1001,1006,1008,1010,1013,1015,1017,1020,1022,1025,1027,1030,1033,1037,1039,1041,1043,1046,1049,1051,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1077,1080,1084,1086,1090,1092,1096,1098,1103,1107,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1318,1320],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},54,24.8613,{"date":40,"open":20,"high":188,"low":20,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},24.8599,0,524.0362,35,24.8514,{"date":194,"open":17,"high":195,"low":196,"close":21,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",24.98,24.85,-0.02,-0.08,171397.0362,246,24.8898,{"date":203,"open":26,"high":19,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.875,-0.07,-0.28,5689.0362,79,24.8691,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":191,"vwap":218},"2026-09-30",24.94,24.96,24.945,-0.015,-0.06,91361.2362,24.9508,{"date":220,"open":221,"high":222,"low":221,"close":213,"change":223,"percent_change":197,"volume":224,"transactions":225,"vwap":226},"2026-09-29",24.93,25.13,-0.005,37252.0362,197,24.99,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":151,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.95,24.97,24.965,0.0092,471.21602,30,24.9642,{"date":237,"open":230,"high":230,"low":221,"close":238,"change":239,"percent_change":197,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.9558,-0.0062,10622.0362,41,24.9475,{"date":244,"open":195,"high":195,"low":213,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.962,-0.0135,-0.05,350564.1342,80,24.9799,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",25.05,24.9755,-0.0345,-0.14,177334.0362,27,25.0002,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":22,"percent_change":23,"volume":266,"transactions":267,"vwap":265},"2026-09-22",25.02,25.04,25,25.01,77536.9581,38,{"date":269,"open":226,"high":264,"low":226,"close":270,"change":223,"percent_change":197,"volume":271,"transactions":258,"vwap":264},"2026-09-21",24.995,52973.0362,{"date":273,"open":264,"high":274,"low":226,"close":264,"change":215,"percent_change":216,"volume":275,"transactions":276,"vwap":277},"2026-09-18",25.14,3784.0362,56,25.0226,{"date":279,"open":264,"high":280,"low":226,"close":281,"change":282,"percent_change":151,"volume":283,"transactions":284,"vwap":285},"2026-09-17",25.12,25.015,0.01,215389.2372,156,25.0112,{"date":287,"open":264,"high":265,"low":264,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":258,"vwap":292},"2026-09-16",25.005,-0.0103,-0.04,120814.1362,25.0099,{"date":294,"open":195,"high":262,"low":195,"close":295,"change":296,"percent_change":189,"volume":297,"transactions":298,"vwap":299},"2026-09-15",25.0153,0.0003,93929.0362,64,25.0012,{"date":301,"open":226,"high":281,"low":226,"close":281,"change":189,"percent_change":189,"volume":302,"transactions":303,"vwap":292},"2026-09-14",80424.3352,34,{"date":305,"open":265,"high":263,"low":265,"close":281,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",-0.03,-0.12,65499.0362,53,25.0206,{"date":312,"open":263,"high":253,"low":313,"close":314,"change":306,"percent_change":307,"volume":315,"transactions":316,"vwap":317},"2026-09-10",25.03,25.045,56453.0364,47,25.0495,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":290,"volume":324,"transactions":325,"vwap":326},"2026-09-09",25.07,25.11,25.075,-0.01,62788.0362,48,25.0801,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":215,"percent_change":216,"volume":332,"transactions":333,"vwap":334},"2026-09-08",25.09,25.1,25.085,48941.0362,37,25.0998,{"date":336,"open":337,"high":330,"low":337,"close":330,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":334},"2026-09-04",25.08,0.0216,0.09,81015.0362,32,{"date":343,"open":320,"high":329,"low":320,"close":344,"change":345,"percent_change":290,"volume":346,"transactions":347,"vwap":348},"2026-09-03",25.0784,-0.0095,555.0362,36,25.082,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":282,"volume":355,"transactions":356,"vwap":357},"2026-09-02",25.19,25.06,25.0879,0.0029,124881.0362,70,25.0811,{"date":359,"open":360,"high":360,"low":320,"close":331,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",25.15,-0.11,-0.44,161165.0362,33,25.0903,{"date":367,"open":351,"high":368,"low":351,"close":369,"change":215,"percent_change":216,"volume":370,"transactions":371,"vwap":372},"2026-08-31",25.21,25.195,100804.0362,28,25.2098,{"date":374,"open":375,"high":375,"low":368,"close":368,"change":215,"percent_change":216,"volume":376,"transactions":267,"vwap":377},"2026-08-28",25.25,3292.0362,25.2342,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":223,"percent_change":197,"volume":383,"transactions":384,"vwap":385},"2026-08-27",25.22,25.2299,25.225,1200.0362,29,25.2293,{"date":387,"open":388,"high":389,"low":380,"close":388,"change":189,"percent_change":189,"volume":390,"transactions":391,"vwap":389},"2026-08-26",25.23,25.24,79481.0362,19,{"date":393,"open":368,"high":388,"low":368,"close":388,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":388},"2026-08-25",0.03,0.12,59557.0362,21,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":223,"percent_change":197,"volume":401,"transactions":264,"vwap":402},"2026-08-24",25.2,1173.0362,25.2035,{"date":404,"open":388,"high":388,"low":400,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",25.205,-0.025,-0.1,129515.4322,67,25.2297,{"date":412,"open":380,"high":388,"low":380,"close":388,"change":282,"percent_change":151,"volume":413,"transactions":264,"vwap":414},"2026-08-20",1240.0362,25.2254,{"date":416,"open":368,"high":380,"low":368,"close":380,"change":189,"percent_change":189,"volume":417,"transactions":264,"vwap":380},"2026-08-19",87587.0362,{"date":419,"open":400,"high":380,"low":420,"close":380,"change":421,"percent_change":422,"volume":423,"transactions":234,"vwap":424},"2026-08-18",25.18,0.02,0.08,45682.0362,25.2002,{"date":426,"open":351,"high":400,"low":351,"close":400,"change":189,"percent_change":189,"volume":427,"transactions":364,"vwap":428},"2026-08-17",705.0362,25.1961,{"date":430,"open":375,"high":375,"low":400,"close":400,"change":189,"percent_change":189,"volume":431,"transactions":432,"vwap":433},"2026-08-14",173981.0362,31,25.2197,{"date":435,"open":400,"high":400,"low":351,"close":400,"change":282,"percent_change":151,"volume":436,"transactions":437,"vwap":400},"2026-08-13",162884.0362,23,{"date":439,"open":400,"high":400,"low":420,"close":351,"change":22,"percent_change":23,"volume":440,"transactions":384,"vwap":400},"2026-08-12",178947.0362,{"date":442,"open":443,"high":351,"low":444,"close":445,"change":421,"percent_change":422,"volume":446,"transactions":191,"vwap":447},"2026-08-11",25.17,25.16,25.175,46590.0362,25.1708,{"date":449,"open":360,"high":443,"low":360,"close":450,"change":223,"percent_change":197,"volume":451,"transactions":258,"vwap":452},"2026-08-10",25.155,60853.0362,25.1698,{"date":454,"open":443,"high":443,"low":444,"close":444,"change":455,"percent_change":421,"volume":456,"transactions":457,"vwap":458},"2026-08-07",0.005,60407.0362,22,25.1699,{"date":460,"open":444,"high":420,"low":450,"close":450,"change":455,"percent_change":421,"volume":461,"transactions":341,"vwap":462},"2026-08-06",94739.0362,25.1631,{"date":464,"open":444,"high":444,"low":360,"close":360,"change":455,"percent_change":421,"volume":465,"transactions":437,"vwap":444},"2026-08-05",139735.0362,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":421,"percent_change":422,"volume":469,"transactions":258,"vwap":470},"2026-08-04",25.145,119.0362,25.1519,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":437,"vwap":477},"2026-08-03",25.125,-0.0951,-0.38,267.996407,25.1271,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":290,"volume":482,"transactions":483,"vwap":484},"2026-07-31",25.2201,-0.0099,228.2164,26,25.223,{"date":486,"open":388,"high":487,"low":488,"close":388,"change":151,"percent_change":489,"volume":490,"transactions":437,"vwap":381},"2026-07-30",25.2396,25.215,0.16,80779.2164,{"date":492,"open":368,"high":380,"low":351,"close":351,"change":290,"percent_change":493,"volume":494,"transactions":384,"vwap":495},"2026-07-29",-0.16,159929.2164,25.2099,{"date":497,"open":368,"high":498,"low":368,"close":388,"change":151,"percent_change":489,"volume":499,"transactions":500,"vwap":501},"2026-07-28",25.275,62353.2164,57,25.2397,{"date":503,"open":351,"high":351,"low":504,"close":351,"change":282,"percent_change":151,"volume":505,"transactions":506,"vwap":351},"2026-07-27",25.185,127182.2164,20,{"date":508,"open":444,"high":420,"low":444,"close":420,"change":509,"percent_change":510,"volume":511,"transactions":397,"vwap":512},"2026-07-24",0.0387,0.15,72054.2164,25.1601,{"date":514,"open":274,"high":515,"low":330,"close":515,"change":516,"percent_change":247,"volume":517,"transactions":518,"vwap":519},"2026-07-23",25.1413,-0.0137,118822.2554,59,25.135,{"date":521,"open":444,"high":368,"low":450,"close":450,"change":223,"percent_change":197,"volume":522,"transactions":523,"vwap":524},"2026-07-22",67794.0307,46,25.1718,{"date":526,"open":420,"high":420,"low":360,"close":444,"change":527,"percent_change":198,"volume":528,"transactions":267,"vwap":529},"2026-07-21",-0.0201,58863.2164,25.1786,{"date":531,"open":368,"high":368,"low":443,"close":532,"change":533,"percent_change":198,"volume":534,"transactions":185,"vwap":535},"2026-07-20",25.1801,-0.0199,91193.6682,25.1899,{"date":537,"open":420,"high":388,"low":420,"close":400,"change":394,"percent_change":395,"volume":538,"transactions":539,"vwap":540},"2026-07-17",2975.7332,63,25.2014,{"date":542,"open":443,"high":420,"low":444,"close":443,"change":189,"percent_change":189,"volume":543,"transactions":544,"vwap":545},"2026-07-16",8161.7332,86,25.1641,{"date":547,"open":443,"high":368,"low":512,"close":443,"change":394,"percent_change":395,"volume":548,"transactions":333,"vwap":549},"2026-07-15",2976.7332,25.1816,{"date":551,"open":274,"high":360,"low":552,"close":274,"change":282,"percent_change":151,"volume":553,"transactions":234,"vwap":554},"2026-07-14",25.1399,122183.7332,25.1499,{"date":556,"open":274,"high":443,"low":222,"close":222,"change":323,"percent_change":290,"volume":557,"transactions":298,"vwap":558},"2026-07-13",121680.7332,25.1401,{"date":560,"open":222,"high":360,"low":280,"close":274,"change":189,"percent_change":189,"volume":561,"transactions":9,"vwap":274},"2026-07-10",122500,{"date":563,"open":274,"high":274,"low":222,"close":274,"change":282,"percent_change":151,"volume":564,"transactions":9,"vwap":274},"2026-07-09",53000,{"date":566,"open":321,"high":222,"low":321,"close":222,"change":323,"percent_change":290,"volume":176,"transactions":9,"vwap":222},"2026-07-08",{"date":568,"open":569,"high":360,"low":274,"close":274,"change":197,"percent_change":198,"volume":570,"transactions":9,"vwap":274},"2026-07-07",25.141,14000,{"date":572,"open":360,"high":443,"low":360,"close":444,"change":189,"percent_change":189,"volume":573,"transactions":9,"vwap":444},"2026-07-06",1700,{"date":575,"open":360,"high":420,"low":360,"close":444,"change":455,"percent_change":421,"volume":576,"transactions":9,"vwap":444},"2026-07-02",4700,{"date":578,"open":360,"high":444,"low":360,"close":450,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":450},"2026-07-01",-0.105,-0.42,80700,{"date":583,"open":584,"high":584,"low":375,"close":585,"change":421,"percent_change":422,"volume":586,"transactions":9,"vwap":585},"2026-06-30",25.27,25.26,80800,{"date":588,"open":375,"high":375,"low":389,"close":389,"change":282,"percent_change":151,"volume":589,"transactions":9,"vwap":389},"2026-06-29",60500,{"date":591,"open":389,"high":389,"low":388,"close":388,"change":282,"percent_change":151,"volume":592,"transactions":9,"vwap":388},"2026-06-26",60700,{"date":594,"open":380,"high":389,"low":380,"close":380,"change":421,"percent_change":422,"volume":595,"transactions":9,"vwap":380},"2026-06-25",3500,{"date":597,"open":368,"high":368,"low":400,"close":400,"change":394,"percent_change":395,"volume":598,"transactions":9,"vwap":400},"2026-06-24",52500,{"date":600,"open":420,"high":420,"low":443,"close":443,"change":282,"percent_change":151,"volume":573,"transactions":9,"vwap":443},"2026-06-23",{"date":602,"open":443,"high":443,"low":444,"close":444,"change":215,"percent_change":216,"volume":603,"transactions":9,"vwap":444},"2026-06-22",400,{"date":605,"open":351,"high":351,"low":445,"close":445,"change":189,"percent_change":189,"volume":606,"transactions":9,"vwap":445},"2026-06-18",46000,{"date":608,"open":368,"high":584,"low":445,"close":445,"change":406,"percent_change":407,"volume":609,"transactions":9,"vwap":445},"2026-06-17",1400,{"date":611,"open":400,"high":400,"low":400,"close":400,"change":22,"percent_change":23,"volume":612,"transactions":9,"vwap":400},"2026-06-16",700,{"date":614,"open":400,"high":400,"low":504,"close":504,"change":455,"percent_change":421,"volume":615,"transactions":9,"vwap":504},"2026-06-15",300,{"date":617,"open":420,"high":420,"low":420,"close":420,"change":189,"percent_change":189,"volume":603,"transactions":9,"vwap":420},"2026-06-12",{"date":619,"open":444,"high":420,"low":444,"close":420,"change":394,"percent_change":395,"volume":620,"transactions":9,"vwap":420},"2026-06-11",39900,{"date":622,"open":444,"high":444,"low":360,"close":360,"change":282,"percent_change":151,"volume":623,"transactions":9,"vwap":360},"2026-06-10",77800,{"date":625,"open":360,"high":443,"low":222,"close":274,"change":282,"percent_change":151,"volume":626,"transactions":9,"vwap":274},"2026-06-09",3600,{"date":628,"open":274,"high":274,"low":280,"close":222,"change":406,"percent_change":407,"volume":629,"transactions":9,"vwap":222},"2026-06-08",2000,{"date":631,"open":360,"high":450,"low":468,"close":450,"change":455,"percent_change":421,"volume":603,"transactions":9,"vwap":450},"2026-06-05",{"date":633,"open":360,"high":444,"low":360,"close":360,"change":455,"percent_change":421,"volume":634,"transactions":9,"vwap":360},"2026-06-04",119800,{"date":636,"open":274,"high":443,"low":274,"close":468,"change":323,"percent_change":290,"volume":637,"transactions":9,"vwap":468},"2026-06-03",1300,{"date":639,"open":360,"high":450,"low":360,"close":450,"change":640,"percent_change":151,"volume":615,"transactions":9,"vwap":450},"2026-06-02",0.009,{"date":642,"open":274,"high":643,"low":274,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-01",25.146,-0.109,-0.43,600,{"date":648,"open":375,"high":649,"low":375,"close":649,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":649},"2026-05-29",25.255,500,{"date":652,"open":368,"high":653,"low":368,"close":389,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":389},"2026-05-28",25.265,0.025,0.1,57600,{"date":658,"open":368,"high":380,"low":368,"close":488,"change":659,"percent_change":81,"volume":660,"transactions":9,"vwap":488},"2026-05-27",0.035,62200,{"date":662,"open":351,"high":351,"low":420,"close":420,"change":421,"percent_change":422,"volume":650,"transactions":9,"vwap":420},"2026-05-26",{"date":664,"open":444,"high":443,"low":450,"close":444,"change":282,"percent_change":151,"volume":665,"transactions":9,"vwap":444},"2026-05-22",2600,{"date":667,"open":360,"high":444,"low":360,"close":360,"change":421,"percent_change":422,"volume":603,"transactions":9,"vwap":360},"2026-05-21",{"date":669,"open":222,"high":274,"low":222,"close":222,"change":421,"percent_change":422,"volume":612,"transactions":9,"vwap":222},"2026-05-20",{"date":671,"open":280,"high":280,"low":321,"close":321,"change":197,"percent_change":198,"volume":650,"transactions":9,"vwap":321},"2026-05-19",{"date":673,"open":274,"high":274,"low":222,"close":222,"change":406,"percent_change":407,"volume":674,"transactions":9,"vwap":222},"2026-05-18",151300,{"date":676,"open":444,"high":444,"low":450,"close":450,"change":677,"percent_change":678,"volume":646,"transactions":9,"vwap":450},"2026-05-15",-0.022,-0.09,{"date":680,"open":443,"high":420,"low":443,"close":681,"change":682,"percent_change":339,"volume":683,"transactions":9,"vwap":681},"2026-05-14",25.177,0.022,41800,{"date":685,"open":444,"high":351,"low":450,"close":450,"change":223,"percent_change":197,"volume":686,"transactions":9,"vwap":450},"2026-05-13",1200,{"date":688,"open":420,"high":420,"low":444,"close":444,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":444},"2026-05-12",-0.055,-0.22,84300,{"date":693,"open":420,"high":498,"low":420,"close":488,"change":694,"percent_change":53,"volume":695,"transactions":9,"vwap":488},"2026-05-11",0.045,14600,{"date":697,"open":420,"high":420,"low":443,"close":443,"change":455,"percent_change":421,"volume":698,"transactions":9,"vwap":443},"2026-05-08",900,{"date":700,"open":443,"high":443,"low":701,"close":701,"change":323,"percent_change":290,"volume":702,"transactions":9,"vwap":701},"2026-05-07",25.165,79100,{"date":704,"open":443,"high":420,"low":443,"close":445,"change":151,"percent_change":489,"volume":705,"transactions":9,"vwap":445},"2026-05-06",30700,{"date":707,"open":360,"high":360,"low":519,"close":519,"change":189,"percent_change":189,"volume":708,"transactions":9,"vwap":519},"2026-05-05",117700,{"date":710,"open":274,"high":360,"low":519,"close":519,"change":455,"percent_change":421,"volume":711,"transactions":9,"vwap":519},"2026-05-04",32700,{"date":713,"open":222,"high":222,"low":222,"close":222,"change":198,"percent_change":714,"volume":615,"transactions":9,"vwap":222},"2026-05-01",-0.32,{"date":716,"open":388,"high":388,"low":368,"close":368,"change":197,"percent_change":198,"volume":717,"transactions":9,"vwap":368},"2026-04-30",59400,{"date":719,"open":388,"high":388,"low":388,"close":388,"change":189,"percent_change":189,"volume":720,"transactions":9,"vwap":388},"2026-04-29",43600,{"date":722,"open":388,"high":388,"low":388,"close":388,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":388},"2026-04-28",100,{"date":725,"open":389,"high":389,"low":388,"close":388,"change":282,"percent_change":151,"volume":726,"transactions":9,"vwap":388},"2026-04-27",166400,{"date":728,"open":388,"high":388,"low":380,"close":380,"change":421,"percent_change":422,"volume":729,"transactions":9,"vwap":380},"2026-04-24",86000,{"date":731,"open":368,"high":368,"low":400,"close":400,"change":189,"percent_change":189,"volume":732,"transactions":9,"vwap":400},"2026-04-23",200,{"date":734,"open":400,"high":400,"low":400,"close":400,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":400},"2026-04-22",{"date":736,"open":380,"high":389,"low":400,"close":400,"change":737,"percent_change":256,"volume":738,"transactions":9,"vwap":400},"2026-04-21",-0.035,198100,{"date":740,"open":380,"high":389,"low":380,"close":741,"change":659,"percent_change":81,"volume":742,"transactions":9,"vwap":741},"2026-04-20",25.235,79500,{"date":744,"open":488,"high":488,"low":400,"close":400,"change":654,"percent_change":655,"volume":698,"transactions":9,"vwap":400},"2026-04-17",{"date":746,"open":445,"high":445,"low":445,"close":445,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":445},"2026-04-16",{"date":748,"open":443,"high":443,"low":444,"close":444,"change":282,"percent_change":151,"volume":749,"transactions":9,"vwap":444},"2026-04-15",85400,{"date":751,"open":274,"high":360,"low":274,"close":360,"change":151,"percent_change":489,"volume":723,"transactions":9,"vwap":360},"2026-04-14",{"date":753,"open":274,"high":274,"low":754,"close":321,"change":323,"percent_change":290,"volume":755,"transactions":9,"vwap":321},"2026-04-13",25.059999,12700,{"date":757,"open":280,"high":280,"low":280,"close":280,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":280},"2026-04-10",{"date":759,"open":280,"high":280,"low":280,"close":280,"change":394,"percent_change":395,"volume":723,"transactions":9,"vwap":280},"2026-04-09",{"date":761,"open":329,"high":329,"low":329,"close":329,"change":282,"percent_change":151,"volume":762,"transactions":9,"vwap":329},"2026-04-08",1100,{"date":764,"open":337,"high":337,"low":337,"close":337,"change":282,"percent_change":151,"volume":732,"transactions":9,"vwap":337},"2026-04-07",{"date":766,"open":337,"high":337,"low":320,"close":320,"change":323,"percent_change":290,"volume":723,"transactions":9,"vwap":320},"2026-04-06",{"date":768,"open":337,"high":329,"low":337,"close":337,"change":394,"percent_change":395,"volume":769,"transactions":9,"vwap":337},"2026-04-02",165200,{"date":771,"open":754,"high":754,"low":772,"close":772,"change":773,"percent_change":774,"volume":723,"transactions":9,"vwap":772},"2026-04-01",25.049999,-0.129,-0.51,{"date":776,"open":444,"high":420,"low":444,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-03-31",25.179,0.064,0.25,3000,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":654,"percent_change":655,"volume":723,"transactions":9,"vwap":783},"2026-03-30",25.115,{"date":785,"open":786,"high":329,"low":786,"close":329,"change":406,"percent_change":407,"volume":615,"transactions":9,"vwap":329},"2026-03-27",25.084999,{"date":788,"open":321,"high":783,"low":321,"close":783,"change":189,"percent_change":189,"volume":789,"transactions":9,"vwap":783},"2026-03-26",3300,{"date":791,"open":280,"high":280,"low":330,"close":783,"change":22,"percent_change":23,"volume":792,"transactions":9,"vwap":783},"2026-03-25",180100,{"date":794,"open":330,"high":330,"low":330,"close":330,"change":215,"percent_change":216,"volume":723,"transactions":9,"vwap":330},"2026-03-24",{"date":796,"open":797,"high":783,"low":797,"close":783,"change":323,"percent_change":290,"volume":732,"transactions":9,"vwap":783},"2026-03-23",25.099001,{"date":799,"open":274,"high":274,"low":473,"close":473,"change":737,"percent_change":256,"volume":615,"transactions":9,"vwap":473},"2026-03-20",{"date":801,"open":360,"high":444,"low":360,"close":444,"change":406,"percent_change":407,"volume":646,"transactions":9,"vwap":444},"2026-03-19",{"date":803,"open":400,"high":400,"low":504,"close":504,"change":323,"percent_change":290,"volume":615,"transactions":9,"vwap":504},"2026-03-18",{"date":805,"open":400,"high":400,"low":369,"close":369,"change":22,"percent_change":23,"volume":615,"transactions":9,"vwap":369},"2026-03-17",{"date":807,"open":420,"high":420,"low":420,"close":420,"change":455,"percent_change":421,"volume":732,"transactions":9,"vwap":420},"2026-03-16",{"date":809,"open":420,"high":420,"low":445,"close":445,"change":223,"percent_change":197,"volume":646,"transactions":9,"vwap":445},"2026-03-13",{"date":811,"open":400,"high":400,"low":420,"close":420,"change":290,"percent_change":493,"volume":650,"transactions":9,"vwap":420},"2026-03-12",{"date":813,"open":380,"high":380,"low":380,"close":380,"change":215,"percent_change":216,"volume":573,"transactions":9,"vwap":380},"2026-03-11",{"date":815,"open":741,"high":741,"low":741,"close":741,"change":223,"percent_change":197,"volume":723,"transactions":9,"vwap":741},"2026-03-10",{"date":817,"open":368,"high":389,"low":368,"close":389,"change":282,"percent_change":151,"volume":818,"transactions":9,"vwap":389},"2026-03-09",3700,{"date":820,"open":388,"high":388,"low":388,"close":388,"change":677,"percent_change":678,"volume":723,"transactions":9,"vwap":388},"2026-03-06",{"date":822,"open":389,"high":649,"low":389,"close":823,"change":824,"percent_change":678,"volume":176,"transactions":9,"vwap":823},"2026-03-05",25.252,-0.023,{"date":826,"open":827,"high":828,"low":498,"close":498,"change":197,"percent_change":198,"volume":573,"transactions":9,"vwap":498},"2026-03-04",25.28,25.306,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":737,"percent_change":256,"volume":646,"transactions":9,"vwap":833},"2026-03-03",25.29,25.299,25.295,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":723,"transactions":9,"vwap":836},"2026-03-02",25.33,-0.135,-0.53,{"date":840,"open":841,"high":25,"low":841,"close":25,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":25},"2026-02-27",25.43,0.065,0.26,79200,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":847},"2026-02-26",25.4,{"date":849,"open":847,"high":847,"low":847,"close":847,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":847},"2026-02-25",{"date":851,"open":847,"high":847,"low":847,"close":847,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":847},"2026-02-24",{"date":853,"open":854,"high":854,"low":854,"close":854,"change":282,"percent_change":151,"volume":732,"transactions":9,"vwap":854},"2026-02-23",25.38,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":857},"2026-02-20",25.37,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":860},"2026-02-19",25.36,{"date":862,"open":860,"high":860,"low":860,"close":860,"change":197,"percent_change":198,"volume":189,"transactions":9,"vwap":860},"2026-02-18",{"date":864,"open":854,"high":854,"low":854,"close":854,"change":421,"percent_change":422,"volume":865,"transactions":9,"vwap":854},"2026-02-17",80000,{"date":867,"open":860,"high":860,"low":860,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-02-13",0.05,0.2,60000,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":282,"percent_change":151,"volume":189,"transactions":9,"vwap":873},"2026-02-12",25.31,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":876},"2026-02-11",25.3,{"date":878,"open":876,"high":876,"low":876,"close":876,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":876},"2026-02-10",{"date":880,"open":881,"high":881,"low":881,"close":881,"change":455,"percent_change":421,"volume":723,"transactions":9,"vwap":881},"2026-02-09",25.285,{"date":883,"open":827,"high":827,"low":827,"close":827,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":827},"2026-02-06",{"date":885,"open":585,"high":585,"low":585,"close":585,"change":394,"percent_change":395,"volume":189,"transactions":9,"vwap":585},"2026-02-05",{"date":887,"open":831,"high":831,"low":388,"close":388,"change":22,"percent_change":23,"volume":865,"transactions":9,"vwap":388},"2026-02-04",{"date":889,"open":380,"high":380,"low":488,"close":488,"change":223,"percent_change":197,"volume":732,"transactions":9,"vwap":488},"2026-02-03",{"date":891,"open":380,"high":380,"low":380,"close":380,"change":678,"percent_change":892,"volume":189,"transactions":9,"vwap":380},"2026-02-02",-0.36,{"date":894,"open":873,"high":873,"low":873,"close":873,"change":22,"percent_change":23,"volume":895,"transactions":9,"vwap":873},"2026-01-30",160000,{"date":897,"open":833,"high":833,"low":833,"close":833,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":833},"2026-01-29",{"date":899,"open":827,"high":827,"low":827,"close":827,"change":189,"percent_change":189,"volume":865,"transactions":9,"vwap":827},"2026-01-28",{"date":901,"open":827,"high":827,"low":827,"close":827,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":827},"2026-01-27",{"date":903,"open":584,"high":584,"low":585,"close":585,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":585},"2026-01-26",{"date":905,"open":389,"high":389,"low":389,"close":389,"change":421,"percent_change":422,"volume":189,"transactions":9,"vwap":389},"2026-01-23",{"date":907,"open":388,"high":388,"low":380,"close":380,"change":455,"percent_change":421,"volume":908,"transactions":9,"vwap":380},"2026-01-22",40000,{"date":910,"open":488,"high":488,"low":488,"close":488,"change":455,"percent_change":421,"volume":189,"transactions":9,"vwap":488},"2026-01-21",{"date":912,"open":368,"high":368,"low":368,"close":368,"change":323,"percent_change":290,"volume":723,"transactions":9,"vwap":368},"2026-01-20",{"date":914,"open":382,"high":382,"low":380,"close":380,"change":455,"percent_change":421,"volume":915,"transactions":9,"vwap":380},"2026-01-16",119400,{"date":917,"open":488,"high":488,"low":488,"close":488,"change":223,"percent_change":197,"volume":189,"transactions":9,"vwap":488},"2026-01-15",{"date":919,"open":380,"high":380,"low":380,"close":380,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":380},"2026-01-14",{"date":921,"open":400,"high":400,"low":400,"close":400,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":400},"2026-01-13",{"date":923,"open":400,"high":400,"low":400,"close":400,"change":924,"percent_change":394,"volume":723,"transactions":9,"vwap":400},"2026-01-12",0.008,{"date":926,"open":405,"high":405,"low":927,"close":927,"change":928,"percent_change":306,"volume":723,"transactions":9,"vwap":927},"2026-01-09",25.192,-0.008,{"date":930,"open":400,"high":400,"low":400,"close":400,"change":282,"percent_change":151,"volume":189,"transactions":9,"vwap":400},"2026-01-08",{"date":932,"open":400,"high":400,"low":351,"close":351,"change":282,"percent_change":151,"volume":933,"transactions":9,"vwap":351},"2026-01-07",90000,{"date":935,"open":443,"high":420,"low":274,"close":420,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":420},"2026-01-06",{"date":937,"open":701,"high":701,"low":701,"close":701,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":701},"2026-01-05",{"date":939,"open":701,"high":701,"low":701,"close":701,"change":223,"percent_change":197,"volume":723,"transactions":9,"vwap":701},"2026-01-02",{"date":941,"open":443,"high":443,"low":443,"close":443,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":443},"2025-12-31",{"date":943,"open":444,"high":444,"low":944,"close":360,"change":215,"percent_change":216,"volume":945,"transactions":9,"vwap":360},"2025-12-30",25.144,113400,{"date":947,"open":701,"high":701,"low":701,"close":701,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":701},"2025-12-29",{"date":949,"open":468,"high":468,"low":468,"close":468,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":468},"2025-12-26",{"date":951,"open":222,"high":222,"low":222,"close":222,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":222},"2025-12-24",{"date":953,"open":280,"high":280,"low":280,"close":280,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":280},"2025-12-23",{"date":955,"open":280,"high":280,"low":280,"close":280,"change":197,"percent_change":198,"volume":723,"transactions":9,"vwap":280},"2025-12-22",{"date":957,"open":274,"high":274,"low":274,"close":274,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":274},"2025-12-19",{"date":959,"open":222,"high":222,"low":222,"close":222,"change":678,"percent_change":892,"volume":960,"transactions":9,"vwap":222},"2025-12-18",100000,{"date":962,"open":382,"high":382,"low":380,"close":380,"change":189,"percent_change":189,"volume":609,"transactions":9,"vwap":380},"2025-12-17",{"date":964,"open":388,"high":388,"low":380,"close":380,"change":22,"percent_change":23,"volume":615,"transactions":9,"vwap":380},"2025-12-16",{"date":966,"open":405,"high":405,"low":405,"close":405,"change":22,"percent_change":23,"volume":189,"transactions":9,"vwap":405},"2025-12-15",{"date":968,"open":351,"high":969,"low":444,"close":351,"change":323,"percent_change":290,"volume":176,"transactions":9,"vwap":351},"2025-12-12",25.199,{"date":971,"open":368,"high":368,"low":400,"close":400,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":400},"2025-12-11",{"date":973,"open":443,"high":504,"low":443,"close":504,"change":654,"percent_change":655,"volume":723,"transactions":9,"vwap":504},"2025-12-10",{"date":975,"open":701,"high":701,"low":444,"close":444,"change":323,"percent_change":290,"volume":650,"transactions":9,"vwap":444},"2025-12-09",{"date":977,"open":585,"high":585,"low":443,"close":443,"change":215,"percent_change":216,"volume":650,"transactions":9,"vwap":443},"2025-12-08",{"date":979,"open":969,"high":969,"low":504,"close":504,"change":323,"percent_change":290,"volume":698,"transactions":9,"vwap":504},"2025-12-05",{"date":981,"open":369,"high":369,"low":369,"close":369,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":369},"2025-12-04",{"date":983,"open":369,"high":369,"low":369,"close":369,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":369},"2025-12-03",{"date":985,"open":504,"high":504,"low":504,"close":504,"change":455,"percent_change":421,"volume":723,"transactions":9,"vwap":504},"2025-12-02",{"date":987,"open":420,"high":420,"low":420,"close":420,"change":678,"percent_change":892,"volume":189,"transactions":9,"vwap":420},"2025-12-01",{"date":989,"open":584,"high":584,"low":584,"close":584,"change":455,"percent_change":421,"volume":189,"transactions":9,"vwap":584},"2025-11-28",{"date":991,"open":653,"high":653,"low":653,"close":653,"change":394,"percent_change":395,"volume":189,"transactions":9,"vwap":653},"2025-11-26",{"date":993,"open":389,"high":389,"low":741,"close":741,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":741},"2025-11-25",{"date":995,"open":380,"high":382,"low":380,"close":382,"change":394,"percent_change":395,"volume":723,"transactions":9,"vwap":382},"2025-11-24",{"date":997,"open":400,"high":400,"low":369,"close":369,"change":151,"percent_change":489,"volume":998,"transactions":9,"vwap":369},"2025-11-21",390000,{"date":1000,"open":450,"high":450,"low":450,"close":450,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":450},"2025-11-20",{"date":1002,"open":400,"high":1003,"low":1004,"close":450,"change":189,"percent_change":189,"volume":1005,"transactions":9,"vwap":450},"2025-11-19",25.202,25.153,200400,{"date":1007,"open":450,"high":450,"low":450,"close":450,"change":455,"percent_change":421,"volume":723,"transactions":9,"vwap":450},"2025-11-18",{"date":1009,"open":360,"high":360,"low":360,"close":360,"change":455,"percent_change":421,"volume":723,"transactions":9,"vwap":360},"2025-11-17",{"date":1011,"open":360,"high":360,"low":468,"close":468,"change":455,"percent_change":421,"volume":1012,"transactions":9,"vwap":468},"2025-11-14",260000,{"date":1014,"open":701,"high":701,"low":274,"close":274,"change":215,"percent_change":216,"volume":603,"transactions":9,"vwap":274},"2025-11-13",{"date":1016,"open":450,"high":450,"low":450,"close":450,"change":654,"percent_change":655,"volume":189,"transactions":9,"vwap":450},"2025-11-12",{"date":1018,"open":443,"high":400,"low":222,"close":222,"change":189,"percent_change":189,"volume":1019,"transactions":9,"vwap":222},"2025-11-11",200100,{"date":1021,"open":222,"high":222,"low":222,"close":222,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":222},"2025-11-10",{"date":1023,"open":443,"high":443,"low":783,"close":783,"change":654,"percent_change":655,"volume":1024,"transactions":9,"vwap":783},"2025-11-07",160100,{"date":1026,"open":329,"high":329,"low":329,"close":329,"change":223,"percent_change":197,"volume":732,"transactions":9,"vwap":329},"2025-11-06",{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":455,"percent_change":421,"volume":723,"transactions":9,"vwap":1029},"2025-11-05",25.094999,{"date":1031,"open":337,"high":329,"low":337,"close":329,"change":189,"percent_change":189,"volume":1032,"transactions":9,"vwap":329},"2025-11-04",330000,{"date":1034,"open":329,"high":329,"low":329,"close":329,"change":1035,"percent_change":1036,"volume":723,"transactions":9,"vwap":329},"2025-11-03",-0.075,-0.3,{"date":1038,"open":701,"high":701,"low":701,"close":701,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":701},"2025-10-31",{"date":1040,"open":450,"high":450,"low":450,"close":450,"change":306,"percent_change":307,"volume":723,"transactions":9,"vwap":450},"2025-10-30",{"date":1042,"open":504,"high":504,"low":504,"close":504,"change":215,"percent_change":216,"volume":723,"transactions":9,"vwap":504},"2025-10-29",{"date":1044,"open":400,"high":400,"low":400,"close":400,"change":323,"percent_change":290,"volume":1045,"transactions":9,"vwap":400},"2025-10-28",200200,{"date":1047,"open":368,"high":380,"low":368,"close":368,"change":455,"percent_change":421,"volume":1048,"transactions":9,"vwap":368},"2025-10-27",50200,{"date":1050,"open":405,"high":405,"low":405,"close":405,"change":323,"percent_change":290,"volume":723,"transactions":9,"vwap":405},"2025-10-24",{"date":1052,"open":380,"high":380,"low":488,"close":488,"change":215,"percent_change":216,"volume":1053,"transactions":9,"vwap":488},"2025-10-23",200000,{"date":1055,"open":388,"high":388,"low":388,"close":388,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":388},"2025-10-22",{"date":1057,"open":380,"high":380,"low":380,"close":380,"change":654,"percent_change":655,"volume":189,"transactions":9,"vwap":380},"2025-10-21",{"date":1059,"open":369,"high":369,"low":369,"close":369,"change":223,"percent_change":197,"volume":189,"transactions":9,"vwap":369},"2025-10-20",{"date":1061,"open":400,"high":400,"low":400,"close":400,"change":22,"percent_change":23,"volume":732,"transactions":9,"vwap":400},"2025-10-17",{"date":1063,"open":420,"high":504,"low":420,"close":504,"change":282,"percent_change":151,"volume":895,"transactions":9,"vwap":504},"2025-10-16",{"date":1065,"open":420,"high":420,"low":445,"close":445,"change":223,"percent_change":197,"volume":1053,"transactions":9,"vwap":445},"2025-10-15",{"date":1067,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":732,"transactions":9,"vwap":420},"2025-10-14",{"date":1069,"open":444,"high":444,"low":444,"close":444,"change":394,"percent_change":395,"volume":189,"transactions":9,"vwap":444},"2025-10-13",{"date":1071,"open":274,"high":274,"low":222,"close":222,"change":421,"percent_change":422,"volume":612,"transactions":9,"vwap":222},"2025-10-10",{"date":1073,"open":783,"high":783,"low":321,"close":321,"change":198,"percent_change":714,"volume":650,"transactions":9,"vwap":321},"2025-10-09",{"date":1075,"open":351,"high":351,"low":351,"close":351,"change":422,"percent_change":1076,"volume":650,"transactions":9,"vwap":351},"2025-10-08",0.32,{"date":1078,"open":321,"high":321,"low":329,"close":321,"change":455,"percent_change":421,"volume":1079,"transactions":9,"vwap":321},"2025-10-07",150400,{"date":1081,"open":1082,"high":280,"low":1082,"close":1082,"change":323,"percent_change":290,"volume":1083,"transactions":9,"vwap":1082},"2025-10-06",25.105,200700,{"date":1085,"open":783,"high":783,"low":783,"close":783,"change":282,"percent_change":151,"volume":723,"transactions":9,"vwap":783},"2025-10-03",{"date":1087,"open":330,"high":1088,"low":330,"close":1082,"change":659,"percent_change":81,"volume":1089,"transactions":9,"vwap":1082},"2025-10-02",25.119,81100,{"date":1091,"open":320,"high":320,"low":320,"close":320,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":320},"2025-10-01",{"date":1093,"open":772,"high":320,"low":772,"close":1094,"change":455,"percent_change":421,"volume":1095,"transactions":9,"vwap":1094},"2025-09-30",25.055,150300,{"date":1097,"open":265,"high":772,"low":265,"close":772,"change":659,"percent_change":81,"volume":723,"transactions":9,"vwap":772},"2025-09-29",{"date":1099,"open":265,"high":262,"low":1100,"close":1101,"change":737,"percent_change":256,"volume":1102,"transactions":9,"vwap":1101},"2025-09-26",25.0039997,25.014999,401200,{"date":1104,"open":1105,"high":772,"low":1105,"close":772,"change":421,"percent_change":422,"volume":1106,"transactions":9,"vwap":772},"2025-09-25",25.040001,395000,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":226,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2025-09-24",25.030001,62475,300100,{"date":1113,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-12",{"date":1115,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-11",{"date":1117,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-10",{"date":1119,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-09",{"date":1121,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-05",{"date":1123,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-04",{"date":1125,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-03",{"date":1127,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-03-02",{"date":1129,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-27",{"date":1131,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-26",{"date":1133,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-25",{"date":1135,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-24",{"date":1137,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-20",{"date":1139,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-19",{"date":1141,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-18",{"date":1143,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-13",{"date":1145,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-12",{"date":1147,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-11",{"date":1149,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-10",{"date":1151,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-06",{"date":1153,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-05",{"date":1155,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-04",{"date":1157,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-02-03",{"date":1159,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-30",{"date":1161,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-29",{"date":1163,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-28",{"date":1165,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-27",{"date":1167,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-23",{"date":1169,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-22",{"date":1171,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-21",{"date":1173,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-16",{"date":1175,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-15",{"date":1177,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-14",{"date":1179,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-13",{"date":1181,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-09",{"date":1183,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-08",{"date":1185,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-07",{"date":1187,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-06",{"date":1189,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2020-01-02",{"date":1191,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-31",{"date":1193,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-30",{"date":1195,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-26",{"date":1197,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-24",{"date":1199,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-23",{"date":1201,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-19",{"date":1203,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-18",{"date":1205,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-17",{"date":1207,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-16",{"date":1209,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-12",{"date":1211,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-11",{"date":1213,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-10",{"date":1215,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-09",{"date":1217,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-05",{"date":1219,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-04",{"date":1221,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-03",{"date":1223,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-12-02",{"date":1225,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-27",{"date":1227,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-26",{"date":1229,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-25",{"date":1231,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-21",{"date":1233,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-20",{"date":1235,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-19",{"date":1237,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-18",{"date":1239,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-14",{"date":1241,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-13",{"date":1243,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-12",{"date":1245,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-11",{"date":1247,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-07",{"date":1249,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-06",{"date":1251,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-05",{"date":1253,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-11-04",{"date":1255,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-31",{"date":1257,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-30",{"date":1259,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-29",{"date":1261,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-28",{"date":1263,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-24",{"date":1265,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-23",{"date":1267,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-22",{"date":1269,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-21",{"date":1271,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-17",{"date":1273,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-16",{"date":1275,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-15",{"date":1277,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-14",{"date":1279,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-10",{"date":1281,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-09",{"date":1283,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-08",{"date":1285,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-07",{"date":1287,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-03",{"date":1289,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-02",{"date":1291,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-10-01",{"date":1293,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-30",{"date":1295,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-26",{"date":1297,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-25",{"date":1299,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-24",{"date":1301,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-23",{"date":1303,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-19",{"date":1305,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-18",{"date":1307,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-17",{"date":1309,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-16",{"date":1311,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-12",{"date":1313,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-11",{"date":1315,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-10",{"date":1317,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-09",{"date":1319,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178},"2019-09-05",{"date":182,"open":178,"high":178,"low":178,"close":178,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":178}]