[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUKX":3,"homepage-market-summary":29,"stock-historical-NUKX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUKX","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},"Nicholas Nuclear Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.1713,3.8792,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.99,32.13,34.38,31.8497,2.1403,6.72,6466.445649,50.84,31.2001,4727.493026145696,14.2,151,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[98,103,108,113,118,123,128,133,138,143,148],{"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":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[154,159,163,167],{"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4727,713851.446948,-28.62,"2026-03-03",[181,184,191,200,211,221,230,241,252,263,272,282,291,300,311,321,331,341,350,359,369,379,388,398,407,417,427,437,445,455,464,472,481,491,502,512,523,533,543,553,563,574,585,595,602,611,621,632,641,651,660,670,678,686,695,705,715,725,736,746,755,764,773,782,789,796,804,813,820,828,835,842,850,857,866,874,882,890,897,905,913,920,927,934,942,949,957,966,975,983,991,998,1005,1014,1020,1028,1034,1042,1049,1055,1061,1068,1076,1085,1092,1100,1108,1115,1123,1130,1135,1141,1146,1153,1160,1165,1173,1180,1185,1191,1195,1202,1208,1213,1220,1222,1229,1237,1244,1250,1255,1262,1269,1276,1282,1288,1293,1300,1307,1312,1318,1325,1333,1339,1344,1349,1355,1361,1367,1374,1381],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},117,33.616,{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":182,"vwap":190},"2026-10-05",32.36,0.5197,1.66,1520.848098,32.0263,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",32.58,31.33,-0.1987,-0.63,3021.1967,104,31.7804,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",31.79,31.8,31.49,31.5287,-0.0328,-0.1,2571.3995,143,31.5322,{"date":212,"open":213,"high":214,"low":194,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",31.7,31.89,31.5615,-0.0217,-0.07,7575.388838,156,31.6765,{"date":222,"open":223,"high":223,"low":25,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",32.46,31.5832,0.0225,0.07,2211.0454,92,31.8404,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",31.51,31.96,31.23,31.5607,-0.7752,-2.4,4218.1298,181,31.5807,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",32.25,32.7,32.0101,32.3359,0.0343,0.11,4702.4598,102,32.2633,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",32.215,32.33,32.0601,32.3016,-0.717,-2.17,1836.716877,127,32.2191,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":219,"vwap":271},"2026-09-23",33.305,32.81,33.0186,-1.0058,-2.96,2894.69763,33.0701,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",33.11,34.16,34.0244,0.3252,0.97,5763.900629,85,33.8019,{"date":283,"open":284,"high":275,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",32.79,33.6992,0.7366,2.23,2856.905663,157,33.6113,{"date":292,"open":293,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",33.68,32.9626,-0.8626,-2.55,4310.0396,170,33.0619,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",33.27,33.88,33.0158,33.8252,1.1975,3.67,1828.939356,115,33.6599,{"date":312,"open":274,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",33.17,32.34,32.6277,-0.323,-0.98,5363.476453,160,32.765,{"date":322,"open":323,"high":324,"low":284,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",33.03,33.4,32.9507,-0.5352,-1.6,4406.971402,133,33.0592,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",34.3,33.02,33.4859,-1.4028,-4.02,3689.3579,201,33.3483,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",36.62,34.8887,-1.2219,-3.38,7871.084637,257,35.3919,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",36.2526,36.1106,-1.3981,-3.73,1172.148247,130,36.6933,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",38.54,37.465,37.5087,-0.8559,-2.23,2063.56715,105,37.875,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",36.53,39.4447,38.3646,1.4032,3.8,2566.388265,158,38.3705,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":37,"volume":385,"transactions":386,"vwap":387},"2026-09-04",36.51,37.27,36.9614,0.2133,1964.097936,122,36.9115,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",36.5679,37.095,36.7481,0.5875,1.62,1491.639935,113,36.951,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",35.61,36.1606,0.6615,1.86,1523.980903,125,35.8978,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",36.5,34.73,35.4991,-1.234,-3.36,3518.018886,174,35.5895,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",36.79,36.705,36.7331,-0.1328,-0.36,2836.395858,154,36.7442,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",37.68,36.855,36.8659,-1.8844,-4.86,3508.7127,186,37.1312,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":309,"vwap":444},"2026-08-27",38.34,38.7503,0.496,1.3,1890.895383,38.6762,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",39.4,38.18,38.2543,-0.4979,-1.28,2282.42351,176,38.5391,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",37.555,38.7522,1.4822,3.98,2736.24776,141,38.288,{"date":465,"open":466,"high":467,"low":468,"close":382,"change":469,"percent_change":317,"volume":470,"transactions":28,"vwap":471},"2026-08-24",37.35,37.52,37,-0.3682,2341.222105,37.2611,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",36.6431,37.6382,1.4334,3.96,2997.101,172,37.3263,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",36.65,35.955,36.2048,-0.9721,-2.61,2949.83713,171,36.2596,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",36.98,37.26,36.59,37.1769,0.7488,2.06,5777.920712,139,36.8384,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",36.9699,35.935,36.4281,-1.3792,-3.65,2951.801,190,36.2876,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",37.62,38.44,37.15,37.8073,-0.1085,-0.29,3398.6768,140,37.7708,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",38.215,37.5624,37.9158,-0.0592,-0.16,1891.7103,118,37.9812,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":51,"volume":540,"transactions":541,"vwap":542},"2026-08-13",37.715,38.3799,37.1939,37.975,0.1851,3701.4993,153,37.9575,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",39,37.6101,37.7899,0.0288,0.08,5708.604226,129,38.32,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",37.31,38.06,37.7611,0.686,1.85,3476.82869,114,37.6785,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",37.0748,37.5,36.75,37.0751,-0.6994,-1.85,4210.4756,177,37.2703,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",37.59,37.92,36.6954,37.7745,1.1055,3.01,2759.6696,134,37.4921,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",35.9101,37.04,36.669,0.3933,1.08,3094.4076,150,36.6844,{"date":596,"open":420,"high":420,"low":597,"close":598,"change":599,"percent_change":171,"volume":600,"transactions":219,"vwap":601},"2026-08-05",36.225,36.2757,-0.2586,1690.159449,36.4532,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":261,"vwap":610},"2026-08-04",36.185,36.73,36.5343,0.5432,1.51,12515.6314,36.4833,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",35.08,35.9911,34.55,1.1013,3.16,1778.436876,126,35.4156,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",35.25,36.595,34.6,34.8898,-0.3429,-0.97,6542.815653,303,35.2482,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",34.63,35.2327,1.9187,5.76,1237.6046,128,34.8285,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",34.11,33.25,33.314,-1.1909,-3.45,5325.675676,228,33.6655,{"date":652,"open":653,"high":654,"low":275,"close":655,"change":656,"percent_change":346,"volume":657,"transactions":658,"vwap":659},"2026-07-28",34.305,34.8199,34.5049,-1.2072,7821.224455,199,34.578,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",36.33,35.52,35.7121,0.5151,1.46,2274.275564,146,35.6441,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":521,"vwap":677},"2026-07-24",35.095,35.197,-1.0689,-2.95,991.4616,35.4845,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":126,"volume":684,"transactions":386,"vwap":685},"2026-07-23",35.99,36.2659,35.92,0.1697,1828.7266,36.1289,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",36.44,36.0962,0.4159,1.17,3850.925078,162,36.3715,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",34.7,35.6999,35.6803,1.1814,3.42,5506.5908,142,34.9864,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",35.18,34.161,34.4989,0.0203,0.06,2546.563786,237,34.5367,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",33.5458,34.81,34.4786,0.0955,0.28,4146.2875,187,34.3387,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",35.12,35.265,33.92,34.3831,-1.8712,-5.16,8311.915017,316,34.7176,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",37.22,35.6627,36.2543,-0.3947,-1.08,4109.671906,268,36.2176,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":442,"volume":752,"transactions":753,"vwap":754},"2026-07-14",36.26,37.07,36.649,0.4704,4325.36886,136,36.7646,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",37.01,36.1786,-1.5514,-4.11,12424.8376,285,36.4873,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",37.88,38,37.51,37.73,0.25,0.67,2900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",37.89,38.040001,36.99,37.48,0.85,2.32,4200,{"date":783,"open":409,"high":784,"low":785,"close":786,"change":519,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",36.86,36.19,36.63,-0.79,6000,{"date":790,"open":791,"high":791,"low":483,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",38.65,36.92,-1.67,-4.33,6700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":136,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-06",39.029999,39.040001,38.38,38.59,1.21,1700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",39.53,40.0099983,37.41,38.13,-0.19,-0.5,6300,{"date":814,"open":815,"high":816,"low":815,"close":552,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":552},"2026-07-01",38.12,39.35,-0.31,-0.8,9800,{"date":821,"open":822,"high":798,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",38.64,38.25,38.63,-0.44,-1.13,3900,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":95,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-29",39.76,38.060001,39.07,1.32,4000,{"date":836,"open":800,"high":837,"low":800,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",38.96,38.56,-0.48,-1.23,5700,{"date":843,"open":844,"high":845,"low":846,"close":799,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":799},"2026-06-25",39.27,40.060001,38.84,-0.43,-1.09,5500,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":742,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-24",41.0099983,39.09,39.47,-2.66,3500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",41,41.2,40.36,40.55,-1.22,-2.92,5300,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",42.39,41.62,41.77,-0.53,-1.25,7400,{"date":875,"open":876,"high":877,"low":852,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",42.35,42.69,42.3,1.48,3.63,24400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":873,"transactions":9,"vwap":887},"2026-06-17",40.94,41.99,40.44,40.82,0.23,0.57,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",43.13,40.59,-0.74,-1.79,10700,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",39.41,41.67,41.33,2.54,6.55,5400,{"date":906,"open":907,"high":908,"low":800,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",39.060001,39.099998,38.79,0.31,0.81,2500,{"date":914,"open":483,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-06-11",38.48,36.4,1.94,5.31,4800,{"date":921,"open":922,"high":922,"low":409,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",38.37,36.54,-1.91,-4.97,7900,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":841,"transactions":9,"vwap":931},"2026-06-09",40.3,36.9,38.45,-1.34,-3.37,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",40,40.75,39.79,0.13,0.33,3100,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",43,39.66,-3.89,-8.93,8000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":151,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",43.57,43.67,42.81,43.55,0.09,8300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",45.049999,45.12,43.31,43.51,-2.69,-5.82,5900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",44.049999,46.46,44.029999,46.2,2.16,4.9,4500,{"date":976,"open":977,"high":978,"low":954,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",44.16,44.6,44.040001,-0.68,-1.52,7200,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-05-29",43.92,44.72,43.61,0.44,0.99,3800,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":781,"transactions":9,"vwap":995},"2026-05-28",43.33,44.92,44.28,0.17,0.39,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":926,"transactions":9,"vwap":1002},"2026-05-27",45.13,43.02,44.11,-0.92,-2.04,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",44.67,45.67,44.56,45.029999,1.81,4.19,5200,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":721,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",44.3,43.22,0.65,5000,{"date":1021,"open":1022,"high":1023,"low":870,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",42.5,43.25,42.94,0.93,2.21,2200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":442,"percent_change":1033,"volume":1013,"transactions":9,"vwap":1032},"2026-05-20",41.11,42.4,42.0099983,3.19,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":834,"transactions":9,"vwap":1039},"2026-05-19",40.99,41.049999,40.29,40.71,-1.11,-2.65,{"date":1043,"open":1002,"high":1002,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",41.35,41.82,-1.42,-3.28,7800,{"date":1050,"open":1051,"high":1051,"low":1024,"close":1052,"change":1053,"percent_change":1054,"volume":849,"transactions":9,"vwap":1052},"2026-05-15",44.84,43.24,-2.7,-5.88,{"date":1056,"open":1057,"high":1057,"low":994,"close":1058,"change":810,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",46.58,45.94,-0.41,7600,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":926,"transactions":9,"vwap":1065},"2026-05-13",47.029999,45.97,46.13,-1.02,-2.16,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",48.92,46.35,47.15,-2.32,-4.69,8500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",50.11,50.22,47.64,49.47,1.83,3.84,11300,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1080,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-05-08",49.37,46.52,-1.03,-2.12,14000,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",50.8,48.049999,48.67,-1.66,-3.3,33400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":827,"transactions":9,"vwap":1105},"2026-05-06",48.23,50.76,47.83,50.33,3,6.34,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-05",48.68,47.33,-0.46,-0.96,2300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1114,"transactions":9,"vwap":1120},"2026-05-04",47.71,48.42,47.26,47.79,-0.32,-0.67,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1059,"percent_change":1129,"volume":834,"transactions":9,"vwap":1128},"2026-05-01",48.52,48.54,48,48.11,-0.85,{"date":1131,"open":1132,"high":1125,"low":1132,"close":1125,"change":1033,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-04-30",45.0099983,7.04,2800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":941,"transactions":9,"vwap":1138},"2026-04-29",47.45,45.33,-1.89,-4,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":924,"percent_change":946,"volume":1145,"transactions":9,"vwap":1144},"2026-04-28",47.62,47.22,1500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1134,"transactions":9,"vwap":1149},"2026-04-27",48.12,49.13,47.93,1.11,2.31,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":772,"transactions":9,"vwap":1157},"2026-04-24",48.3,48.79,48.02,-0.83,-1.7,{"date":1161,"open":1162,"high":24,"low":1163,"close":1163,"change":1164,"percent_change":72,"volume":974,"transactions":9,"vwap":1163},"2026-04-23",50.78,48.85,-0.25,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-22",48.080002,49.099998,47.25,3.37,7.37,1900,{"date":1174,"open":1063,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":912,"transactions":9,"vwap":1177},"2026-04-21",47.9,45.72,45.73,-2.11,-4.41,{"date":1181,"open":1095,"high":1182,"low":1137,"close":1183,"change":1184,"percent_change":711,"volume":1114,"transactions":9,"vwap":1183},"2026-04-20",48.25,47.84,0.03,{"date":1186,"open":1187,"high":1110,"low":1188,"close":1189,"change":1190,"percent_change":394,"volume":1027,"transactions":9,"vwap":1189},"2026-04-17",48.37,47.66,47.81,0.76,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":136,"percent_change":989,"volume":1194,"transactions":9,"vwap":1193},"2026-04-16",47.049999,500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",46.099998,46.59,1.16,2.55,800,{"date":1203,"open":1204,"high":1204,"low":1132,"close":1205,"change":1206,"percent_change":1207,"volume":1134,"transactions":9,"vwap":1205},"2026-04-14",46.12,45.43,0.69,1.54,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1151,"percent_change":902,"volume":1212,"transactions":9,"vwap":1211},"2026-04-13",43.9,44.74,1100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1206,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",43.77,44.76,43.63,0.3,3700,{"date":1221,"open":979,"high":979,"low":993,"close":993,"change":1122,"percent_change":981,"volume":1201,"transactions":9,"vwap":993},"2026-04-09",{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",44.25,44,2.28,5.47,1300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":487,"volume":1236,"transactions":9,"vwap":1234},"2026-04-07",41.86,41.91,41.4,41.72,-1.12,2600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1145,"transactions":9,"vwap":1241},"2026-04-06",43.4,42.7,42.84,-0.55,-1.27,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":80,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-02",42.099998,43.39,0.79,1800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":81,"percent_change":940,"volume":1254,"transactions":9,"vwap":1253},"2026-04-01",44.38,43.049999,1400,{"date":1256,"open":1257,"high":1253,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",41.28,42.91,2.12,5.2,3000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":974,"transactions":9,"vwap":1266},"2026-03-30",42,42.64,40.79,-1.29,-3.07,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":174,"transactions":9,"vwap":1273},"2026-03-27",42.27,42.53,42.080002,-0.26,-0.61,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1249,"transactions":9,"vwap":1279},"2026-03-26",43.12,42.34,-1.62,-3.69,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":394,"volume":1287,"transactions":9,"vwap":1285},"2026-03-25",43.64,43.96,0.7,600,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":106,"percent_change":1292,"volume":1201,"transactions":9,"vwap":1291},"2026-03-24",42.46,43.26,0.56,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1001,"change":666,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1001},"2026-03-23",43.75,44.07,42.68,3.51,2700,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1299,"transactions":9,"vwap":1304},"2026-03-20",44.4,41.37,41.56,-2.59,-5.87,{"date":1308,"open":952,"high":1309,"low":1310,"close":1309,"change":1129,"percent_change":1139,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",44.15,42.8,2100,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-18",45,-1.17,-2.53,1200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":549,"percent_change":996,"volume":1324,"transactions":9,"vwap":1323},"2026-03-17",47.040001,47.07,45.78,46.17,900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1013,"transactions":9,"vwap":1330},"2026-03-16",45.87,46.68,45.61,46.09,0.73,1.61,{"date":1334,"open":1327,"high":1327,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-13",45.36,-1.15,-2.47,400,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1158,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",46.51,-0.39,200,{"date":1345,"open":1169,"high":1169,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1338,"transactions":9,"vwap":1346},"2026-03-11",46.9,-0.52,-1.1,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":989,"percent_change":1354,"volume":1236,"transactions":9,"vwap":1353},"2026-03-10",48.38,48.51,47.42,2.13,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":803,"transactions":9,"vwap":1358},"2026-03-09",44.79,46.43,1.03,2.27,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1316,"volume":1311,"transactions":9,"vwap":1365},"2026-03-06",45.99,45.09,45.4,-1.18,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1057,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1057},"2026-03-05",49,45.62,-1.88,-3.88,6800,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1114,"transactions":9,"vwap":1378},"2026-03-04",47.5,48.74,48.46,0.84,1.76,{"date":179,"open":1382,"high":1157,"low":1383,"close":1143,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1143},47.61,46.7,0.01,0.02,68200]