[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUSB":3,"homepage-market-summary":27,"stock-historical-NUSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUSB","2026-10-05",{"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 Ultra Short Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0525,1.0188,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.145,25.14,0.005,0.02,157.2931,25.66,25.12,1860.3375726693228,4.6,648,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1706,622819.73074,-0.4,"2025-04-23",[181,184,190,198,206,213,219,225,232,235,240,244,248,253,259,263,268,272,276,282,288,292,295,300,306,312,316,321,325,330,334,338,343,346,351,357,365,371,375,378,383,388,392,398,403,409,414,418,422,428,432,436,439,444,448,451,455,459,465,469,472,476,479,481,484,486,489,493,497,500,502,505,507,509,511,513,518,520,522,524,526,528,531,533,535,537,540,543,545,548,553,555,557,559,563,566,568,571,573,575,578,580,582,584,587,589,591,594,596,600,602,606,609,611,613,615,617,620,623,625,627,630,634,636,638,640,642,644,646,648,653,655,657,659,662,665,667,669,671,674,677,680,682,684,686,688,691,693,695,697,699,703,708,714,717,720,722,724,728,731,734,736,738,741,743,745,747,750,752,754,758,761,763,765,767,770,772,774,776,779,782,784,786,788,791,793,795,798,800,803,805,807,809,812,814,817,820,823,826,831,833,835,837,840,844,846,849,852,855,857,859,861,865,869,872,874,876,878,880,882,884,886,888,890,892,894,897,899,901,903,906,908,911,913,916,918,920,923,926,928,930,932,936,939,942,944,946,949,951,953,955,957,959,962,964,966,968,970,973,975,977,979,981,983,985,988,990,992,994,996,998,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1082,1084,1086,1088,1090,1093,1096,1098,1102,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1151,1153,1155,1157,1159,1162,1164,1168,1170,1172,1174,1176,1178,1180,1182,1184,1186,1189,1193,1196,1198,1200,1202,1204],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},17,25.1401,{"date":185,"open":186,"high":186,"low":18,"close":18,"change":19,"percent_change":20,"volume":187,"transactions":188,"vwap":189},"2026-10-02",25.15,3433.2931,25,25.1468,{"date":191,"open":23,"high":192,"low":23,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",25.135,-0.075,-0.3,325.2931,19,25.1249,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":19,"percent_change":20,"volume":203,"transactions":204,"vwap":205},"2026-09-30",25.2,25.2196,25.21,4756.2931,21,25.2071,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",25.205,0,12.2931,13,25.2033,{"date":214,"open":215,"high":208,"low":215,"close":208,"change":209,"percent_change":209,"volume":216,"transactions":217,"vwap":218},"2026-09-28",25.2001,131.2931,14,25.2005,{"date":220,"open":200,"high":208,"low":200,"close":208,"change":221,"percent_change":150,"volume":222,"transactions":223,"vwap":224},"2026-09-25",0.01,167.2931,16,25.2004,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":182,"vwap":231},"2026-09-24",25.195,-0.005,-0.02,24.2931,25.1996,{"date":233,"open":200,"high":200,"low":200,"close":200,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":234},"2026-09-23",25.2007,{"date":236,"open":200,"high":200,"low":200,"close":200,"change":209,"percent_change":209,"volume":237,"transactions":238,"vwap":239},"2026-09-22",14.2931,15,25.1951,{"date":241,"open":202,"high":202,"low":200,"close":200,"change":19,"percent_change":20,"volume":242,"transactions":204,"vwap":243},"2026-09-21",2789.8931,25.2028,{"date":245,"open":227,"high":227,"low":227,"close":227,"change":19,"percent_change":20,"volume":246,"transactions":247,"vwap":227},"2026-09-18",2292.091522,23,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":19,"percent_change":20,"volume":251,"transactions":238,"vwap":252},"2026-09-17",25.19,14.8931,25.1849,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":228,"percent_change":229,"volume":256,"transactions":257,"vwap":258},"2026-09-16",25.185,61.8931,18,25.1828,{"date":260,"open":250,"high":200,"low":250,"close":250,"change":19,"percent_change":20,"volume":261,"transactions":196,"vwap":262},"2026-09-15",87375.9321,25.1997,{"date":264,"open":265,"high":255,"low":265,"close":255,"change":209,"percent_change":209,"volume":266,"transactions":257,"vwap":267},"2026-09-14",25.18,381.8931,25.1833,{"date":269,"open":265,"high":255,"low":265,"close":255,"change":228,"percent_change":229,"volume":270,"transactions":257,"vwap":271},"2026-09-11",202.8931,25.1803,{"date":273,"open":250,"high":250,"low":250,"close":250,"change":228,"percent_change":229,"volume":274,"transactions":223,"vwap":275},"2026-09-10",15.8931,25.1871,{"date":277,"open":250,"high":278,"low":250,"close":227,"change":19,"percent_change":20,"volume":279,"transactions":280,"vwap":281},"2026-09-09",25.199,5036.8931,22,25.1903,{"date":283,"open":284,"high":250,"low":284,"close":250,"change":19,"percent_change":20,"volume":285,"transactions":286,"vwap":287},"2026-09-08",25.182,225.8931,30,25.1843,{"date":289,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":20,"volume":290,"transactions":182,"vwap":291},"2026-09-04",16.8931,25.1832,{"date":293,"open":265,"high":265,"low":265,"close":265,"change":19,"percent_change":20,"volume":274,"transactions":223,"vwap":294},"2026-09-03",25.1778,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":209,"percent_change":209,"volume":299,"transactions":286,"vwap":297},"2026-09-02",25.17,25.175,9551.8931,{"date":301,"open":298,"high":298,"low":298,"close":298,"change":302,"percent_change":303,"volume":304,"transactions":223,"vwap":305},"2026-09-01",-0.08,-0.32,20.8931,25.1735,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":209,"percent_change":209,"volume":309,"transactions":310,"vwap":311},"2026-08-31",25.255,6058.8931,45,25.2551,{"date":313,"open":308,"high":308,"low":308,"close":308,"change":209,"percent_change":209,"volume":314,"transactions":315,"vwap":308},"2026-08-28",147.899208,27,{"date":317,"open":308,"high":308,"low":308,"close":308,"change":209,"percent_change":209,"volume":318,"transactions":319,"vwap":320},"2026-08-27",26.8931,20,25.2576,{"date":322,"open":308,"high":308,"low":308,"close":308,"change":19,"percent_change":20,"volume":323,"transactions":196,"vwap":324},"2026-08-26",40.8931,25.2606,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":221,"percent_change":150,"volume":328,"transactions":319,"vwap":329},"2026-08-25",25.25,18.8931,25.2487,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":209,"percent_change":209,"volume":328,"transactions":223,"vwap":333},"2026-08-24",25.24,25.2388,{"date":335,"open":332,"high":332,"low":332,"close":332,"change":19,"percent_change":20,"volume":336,"transactions":319,"vwap":337},"2026-08-21",25.853497,25.2391,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":209,"percent_change":209,"volume":341,"transactions":257,"vwap":342},"2026-08-20",25.235,110.8931,25.2309,{"date":344,"open":340,"high":340,"low":340,"close":340,"change":19,"percent_change":20,"volume":274,"transactions":182,"vwap":345},"2026-08-19",25.2337,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":19,"percent_change":20,"volume":349,"transactions":223,"vwap":350},"2026-08-18",25.23,77.8931,25.2261,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":221,"volume":355,"transactions":247,"vwap":356},"2026-08-17",25.225,0.0017,124.232565,25.2274,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":182,"vwap":364},"2026-08-14",25.2201,25.2233,0.0083,0.03,317.3118,25.2203,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":19,"percent_change":20,"volume":369,"transactions":280,"vwap":370},"2026-08-13",25.2102,25.215,477.3118,25.2103,{"date":372,"open":202,"high":202,"low":202,"close":202,"change":19,"percent_change":20,"volume":373,"transactions":257,"vwap":374},"2026-08-12",15.3118,25.2109,{"date":376,"open":208,"high":208,"low":208,"close":208,"change":19,"percent_change":20,"volume":373,"transactions":223,"vwap":377},"2026-08-11",25.2036,{"date":379,"open":380,"high":380,"low":200,"close":200,"change":19,"percent_change":20,"volume":381,"transactions":196,"vwap":382},"2026-08-10",25.2011,304.3118,25.2012,{"date":384,"open":385,"high":227,"low":385,"close":227,"change":19,"percent_change":20,"volume":386,"transactions":182,"vwap":387},"2026-08-07",25.191,648.3118,25.1911,{"date":389,"open":250,"high":250,"low":250,"close":250,"change":209,"percent_change":209,"volume":390,"transactions":238,"vwap":391},"2026-08-06",13.3118,25.1886,{"date":393,"open":250,"high":394,"low":250,"close":250,"change":19,"percent_change":20,"volume":395,"transactions":396,"vwap":397},"2026-08-05",25.1994,2478.486404,24,25.1982,{"date":399,"open":255,"high":255,"low":255,"close":255,"change":221,"percent_change":150,"volume":400,"transactions":401,"vwap":402},"2026-08-04",77.3118,29,25.1881,{"date":404,"open":298,"high":298,"low":298,"close":298,"change":405,"percent_change":406,"volume":407,"transactions":396,"vwap":408},"2026-08-03",-0.09,-0.36,48.272102,25.2271,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":221,"percent_change":150,"volume":412,"transactions":196,"vwap":413},"2026-07-31",25.265,258.3118,25.2511,{"date":415,"open":308,"high":308,"low":308,"close":308,"change":19,"percent_change":20,"volume":416,"transactions":247,"vwap":417},"2026-07-30",107.3118,25.2505,{"date":419,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":420,"transactions":182,"vwap":421},"2026-07-29",18.209742,25.219,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":221,"percent_change":150,"volume":426,"transactions":257,"vwap":427},"2026-07-28",25.2403,25.245,137.3118,25.3446,{"date":429,"open":340,"high":340,"low":340,"close":340,"change":19,"percent_change":20,"volume":430,"transactions":223,"vwap":431},"2026-07-27",70.3118,25.2348,{"date":433,"open":348,"high":348,"low":348,"close":348,"change":19,"percent_change":20,"volume":434,"transactions":238,"vwap":435},"2026-07-24",14.3118,25.2282,{"date":437,"open":353,"high":353,"low":353,"close":353,"change":228,"percent_change":229,"volume":434,"transactions":238,"vwap":438},"2026-07-23",25.2238,{"date":440,"open":441,"high":441,"low":348,"close":348,"change":209,"percent_change":209,"volume":442,"transactions":196,"vwap":443},"2026-07-22",25.2383,671.3118,25.2373,{"date":445,"open":446,"high":446,"low":348,"close":348,"change":209,"percent_change":209,"volume":447,"transactions":396,"vwap":337},"2026-07-21",25.2392,2021.3118,{"date":449,"open":348,"high":348,"low":348,"close":348,"change":209,"percent_change":209,"volume":450,"transactions":196,"vwap":348},"2026-07-20",2027.4128,{"date":452,"open":348,"high":348,"low":348,"close":348,"change":19,"percent_change":20,"volume":453,"transactions":196,"vwap":454},"2026-07-17",117.3118,25.2252,{"date":456,"open":353,"high":353,"low":353,"close":353,"change":19,"percent_change":20,"volume":457,"transactions":204,"vwap":458},"2026-07-16",219.3118,25.2218,{"date":460,"open":348,"high":348,"low":461,"close":461,"change":221,"percent_change":150,"volume":462,"transactions":463,"vwap":464},"2026-07-15",25.22,2397.3118,47,25.2296,{"date":466,"open":202,"high":202,"low":202,"close":202,"change":19,"percent_change":20,"volume":467,"transactions":182,"vwap":468},"2026-07-14",35.3118,25.2082,{"date":470,"open":208,"high":208,"low":208,"close":208,"change":228,"percent_change":229,"volume":467,"transactions":182,"vwap":471},"2026-07-13",25.2023,{"date":473,"open":474,"high":421,"low":474,"close":202,"change":221,"percent_change":150,"volume":475,"transactions":9,"vwap":202},"2026-07-10",25.209,2500,{"date":477,"open":200,"high":200,"low":200,"close":200,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":200},"2026-07-09",100,{"date":480,"open":227,"high":227,"low":227,"close":227,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":227},"2026-07-08",{"date":482,"open":200,"high":200,"low":227,"close":227,"change":209,"percent_change":209,"volume":483,"transactions":9,"vwap":227},"2026-07-07",800,{"date":485,"open":227,"high":227,"low":227,"close":227,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":227},"2026-07-06",{"date":487,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":255},"2026-07-02",200,{"date":490,"open":265,"high":265,"low":265,"close":265,"change":491,"percent_change":492,"volume":478,"transactions":9,"vwap":265},"2026-07-01",-0.083,-0.33,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":221,"volume":478,"transactions":9,"vwap":495},"2026-06-30",25.263,0.003,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":499},"2026-06-29",25.26,{"date":501,"open":308,"high":308,"low":308,"close":308,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":308},"2026-06-26",{"date":503,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":327},"2026-06-25",300,{"date":506,"open":425,"high":425,"low":425,"close":425,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":425},"2026-06-24",{"date":508,"open":332,"high":332,"low":332,"close":332,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":332},"2026-06-23",{"date":510,"open":348,"high":340,"low":348,"close":340,"change":209,"percent_change":209,"volume":174,"transactions":9,"vwap":340},"2026-06-22",{"date":512,"open":340,"high":340,"low":340,"close":340,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":340},"2026-06-18",{"date":514,"open":348,"high":348,"low":353,"close":353,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":353},"2026-06-17",-0.01,-0.04,400,{"date":519,"open":340,"high":340,"low":340,"close":340,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":340},"2026-06-16",{"date":521,"open":348,"high":348,"low":348,"close":348,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":348},"2026-06-15",{"date":523,"open":353,"high":353,"low":353,"close":353,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":353},"2026-06-12",{"date":525,"open":202,"high":368,"low":202,"close":368,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":368},"2026-06-11",{"date":527,"open":202,"high":368,"low":202,"close":368,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":368},"2026-06-10",{"date":529,"open":421,"high":421,"low":202,"close":202,"change":19,"percent_change":20,"volume":530,"transactions":9,"vwap":202},"2026-06-09",1800,{"date":532,"open":200,"high":208,"low":200,"close":208,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":208},"2026-06-08",{"date":534,"open":208,"high":208,"low":200,"close":200,"change":209,"percent_change":209,"volume":517,"transactions":9,"vwap":200},"2026-06-05",{"date":536,"open":200,"high":200,"low":200,"close":200,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":200},"2026-06-04",{"date":538,"open":227,"high":227,"low":250,"close":227,"change":209,"percent_change":209,"volume":539,"transactions":9,"vwap":227},"2026-06-03",1700,{"date":541,"open":542,"high":542,"low":227,"close":227,"change":209,"percent_change":209,"volume":488,"transactions":9,"vwap":227},"2026-06-02",25.197,{"date":544,"open":227,"high":227,"low":227,"close":227,"change":302,"percent_change":303,"volume":478,"transactions":9,"vwap":227},"2026-06-01",{"date":546,"open":547,"high":547,"low":547,"close":547,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":547},"2026-05-29",25.275,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":19,"percent_change":20,"volume":552,"transactions":9,"vwap":551},"2026-05-28",25.28,25.27,2400,{"date":554,"open":411,"high":411,"low":411,"close":411,"change":221,"percent_change":150,"volume":517,"transactions":9,"vwap":411},"2026-05-27",{"date":556,"open":327,"high":499,"low":327,"close":308,"change":221,"percent_change":150,"volume":552,"transactions":9,"vwap":308},"2026-05-26",{"date":558,"open":425,"high":425,"low":425,"close":425,"change":209,"percent_change":209,"volume":488,"transactions":9,"vwap":425},"2026-05-22",{"date":560,"open":425,"high":561,"low":425,"close":425,"change":19,"percent_change":20,"volume":562,"transactions":9,"vwap":425},"2026-05-21",25.249,1200,{"date":564,"open":565,"high":332,"low":565,"close":332,"change":19,"percent_change":20,"volume":517,"transactions":9,"vwap":332},"2026-05-20",25.236,{"date":567,"open":340,"high":340,"low":340,"close":340,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":340},"2026-05-19",{"date":569,"open":332,"high":332,"low":348,"close":348,"change":228,"percent_change":229,"volume":570,"transactions":9,"vwap":348},"2026-05-18",900,{"date":572,"open":348,"high":340,"low":348,"close":340,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":340},"2026-05-15",{"date":574,"open":353,"high":353,"low":353,"close":353,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":353},"2026-05-14",{"date":576,"open":577,"high":577,"low":353,"close":353,"change":209,"percent_change":209,"volume":517,"transactions":9,"vwap":353},"2026-05-13",25.229,{"date":579,"open":577,"high":577,"low":353,"close":353,"change":221,"percent_change":150,"volume":483,"transactions":9,"vwap":353},"2026-05-12",{"date":581,"open":368,"high":368,"low":368,"close":368,"change":228,"percent_change":229,"volume":478,"transactions":9,"vwap":368},"2026-05-11",{"date":583,"open":461,"high":461,"low":461,"close":461,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":461},"2026-05-08",{"date":585,"open":368,"high":461,"low":202,"close":202,"change":209,"percent_change":209,"volume":586,"transactions":9,"vwap":202},"2026-05-07",4100,{"date":588,"open":202,"high":461,"low":202,"close":202,"change":19,"percent_change":20,"volume":475,"transactions":9,"vwap":202},"2026-05-06",{"date":590,"open":208,"high":208,"low":208,"close":208,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":208},"2026-05-05",{"date":592,"open":227,"high":200,"low":227,"close":200,"change":209,"percent_change":209,"volume":593,"transactions":9,"vwap":200},"2026-05-04",1500,{"date":595,"open":200,"high":200,"low":200,"close":200,"change":193,"percent_change":194,"volume":478,"transactions":9,"vwap":200},"2026-05-01",{"date":597,"open":598,"high":550,"low":598,"close":547,"change":19,"percent_change":20,"volume":599,"transactions":9,"vwap":547},"2026-04-30",25.262,7500,{"date":601,"open":551,"high":551,"low":551,"close":551,"change":228,"percent_change":229,"volume":488,"transactions":9,"vwap":551},"2026-04-29",{"date":603,"open":604,"high":547,"low":604,"close":547,"change":209,"percent_change":209,"volume":605,"transactions":9,"vwap":547},"2026-04-28",25.271,500,{"date":607,"open":550,"high":550,"low":547,"close":547,"change":209,"percent_change":209,"volume":608,"transactions":9,"vwap":547},"2026-04-27",2100,{"date":610,"open":547,"high":547,"low":547,"close":547,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":547},"2026-04-24",{"date":612,"open":411,"high":411,"low":411,"close":411,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":411},"2026-04-23",{"date":614,"open":551,"high":551,"low":499,"close":499,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":499},"2026-04-22",{"date":616,"open":499,"high":499,"low":499,"close":499,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":499},"2026-04-21",{"date":618,"open":619,"high":499,"low":619,"close":499,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":499},"2026-04-20",25.251,{"date":621,"open":499,"high":499,"low":308,"close":308,"change":221,"percent_change":150,"volume":622,"transactions":9,"vwap":308},"2026-04-17",1400,{"date":624,"open":327,"high":327,"low":425,"close":425,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":425},"2026-04-16",{"date":626,"open":332,"high":332,"low":332,"close":332,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":332},"2026-04-15",{"date":628,"open":332,"high":332,"low":332,"close":332,"change":19,"percent_change":20,"volume":629,"transactions":9,"vwap":332},"2026-04-14",1600,{"date":631,"open":632,"high":632,"low":348,"close":340,"change":221,"percent_change":150,"volume":633,"transactions":9,"vwap":340},"2026-04-13",25.238,2700,{"date":635,"open":348,"high":348,"low":353,"close":353,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":353},"2026-04-10",{"date":637,"open":461,"high":461,"low":461,"close":461,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":461},"2026-04-09",{"date":639,"open":421,"high":421,"low":368,"close":368,"change":209,"percent_change":209,"volume":562,"transactions":9,"vwap":368},"2026-04-08",{"date":641,"open":202,"high":368,"low":202,"close":368,"change":221,"percent_change":150,"volume":174,"transactions":9,"vwap":368},"2026-04-07",{"date":643,"open":208,"high":208,"low":208,"close":208,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":208},"2026-04-06",{"date":645,"open":385,"high":200,"low":385,"close":200,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":200},"2026-04-02",{"date":647,"open":227,"high":227,"low":227,"close":227,"change":302,"percent_change":303,"volume":478,"transactions":9,"vwap":227},"2026-04-01",{"date":649,"open":550,"high":550,"low":547,"close":547,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":547},"2026-03-31",0.015,0.06,4000,{"date":654,"open":551,"high":551,"low":499,"close":499,"change":221,"percent_change":150,"volume":475,"transactions":9,"vwap":499},"2026-03-30",{"date":656,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":327},"2026-03-27",{"date":658,"open":425,"high":425,"low":425,"close":425,"change":515,"percent_change":516,"volume":478,"transactions":9,"vwap":425},"2026-03-26",{"date":660,"open":308,"high":499,"low":327,"close":308,"change":19,"percent_change":20,"volume":661,"transactions":9,"vwap":308},"2026-03-25",9700,{"date":663,"open":327,"high":327,"low":327,"close":327,"change":209,"percent_change":209,"volume":664,"transactions":9,"vwap":327},"2026-03-24",2600,{"date":666,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":327},"2026-03-23",{"date":668,"open":425,"high":425,"low":332,"close":425,"change":221,"percent_change":150,"volume":475,"transactions":9,"vwap":425},"2026-03-20",{"date":670,"open":340,"high":340,"low":340,"close":340,"change":515,"percent_change":516,"volume":478,"transactions":9,"vwap":340},"2026-03-19",{"date":672,"open":332,"high":425,"low":332,"close":425,"change":209,"percent_change":209,"volume":673,"transactions":9,"vwap":425},"2026-03-18",9200,{"date":675,"open":327,"high":327,"low":425,"close":425,"change":221,"percent_change":150,"volume":676,"transactions":9,"vwap":425},"2026-03-17",10000,{"date":678,"open":332,"high":332,"low":340,"close":340,"change":19,"percent_change":20,"volume":679,"transactions":9,"vwap":340},"2026-03-16",5500,{"date":681,"open":348,"high":348,"low":348,"close":348,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":348},"2026-03-13",{"date":683,"open":348,"high":348,"low":348,"close":348,"change":515,"percent_change":516,"volume":478,"transactions":9,"vwap":348},"2026-03-12",{"date":685,"open":332,"high":332,"low":332,"close":332,"change":228,"percent_change":229,"volume":478,"transactions":9,"vwap":332},"2026-03-11",{"date":687,"open":425,"high":425,"low":425,"close":425,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":425},"2026-03-10",{"date":689,"open":327,"high":327,"low":425,"close":425,"change":19,"percent_change":20,"volume":690,"transactions":9,"vwap":425},"2026-03-09",600,{"date":692,"open":327,"high":327,"low":332,"close":332,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":332},"2026-03-06",{"date":694,"open":332,"high":332,"low":340,"close":340,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":340},"2026-03-05",{"date":696,"open":327,"high":327,"low":340,"close":340,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":340},"2026-03-04",{"date":698,"open":332,"high":332,"low":348,"close":348,"change":228,"percent_change":229,"volume":488,"transactions":9,"vwap":348},"2026-03-03",{"date":700,"open":332,"high":332,"low":701,"close":340,"change":302,"percent_change":303,"volume":702,"transactions":9,"vwap":340},"2026-03-02",25.233,1900,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":650,"percent_change":651,"volume":629,"transactions":9,"vwap":707},"2026-02-27",25.313,25.32,25.315,{"date":709,"open":710,"high":711,"low":712,"close":710,"change":228,"percent_change":229,"volume":713,"transactions":9,"vwap":710},"2026-02-26",25.3,25.31,25.29,11900,{"date":715,"open":710,"high":716,"low":710,"close":716,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":716},"2026-02-25",25.305,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":719},"2026-02-24",25.295,{"date":721,"open":710,"high":710,"low":719,"close":719,"change":209,"percent_change":209,"volume":622,"transactions":9,"vwap":719},"2026-02-23",{"date":723,"open":719,"high":719,"low":719,"close":719,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":719},"2026-02-20",{"date":725,"open":726,"high":726,"low":550,"close":727,"change":209,"percent_change":209,"volume":593,"transactions":9,"vwap":727},"2026-02-19",25.289,25.285,{"date":729,"open":550,"high":727,"low":550,"close":727,"change":209,"percent_change":209,"volume":730,"transactions":9,"vwap":727},"2026-02-18",5800,{"date":732,"open":550,"high":712,"low":550,"close":727,"change":221,"percent_change":150,"volume":733,"transactions":9,"vwap":727},"2026-02-17",8900,{"date":735,"open":547,"high":547,"low":547,"close":547,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":547},"2026-02-13",{"date":737,"open":411,"high":411,"low":411,"close":411,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":411},"2026-02-12",{"date":739,"open":499,"high":499,"low":250,"close":499,"change":228,"percent_change":229,"volume":740,"transactions":9,"vwap":499},"2026-02-11",24300,{"date":742,"open":411,"high":411,"low":411,"close":411,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":411},"2026-02-10",{"date":744,"open":411,"high":411,"low":411,"close":411,"change":221,"percent_change":150,"volume":504,"transactions":9,"vwap":411},"2026-02-09",{"date":746,"open":327,"high":308,"low":327,"close":308,"change":221,"percent_change":150,"volume":652,"transactions":9,"vwap":308},"2026-02-06",{"date":748,"open":749,"high":749,"low":425,"close":425,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":425},"2026-02-05",25.246,{"date":751,"open":425,"high":425,"low":425,"close":425,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":425},"2026-02-04",{"date":753,"open":327,"high":327,"low":332,"close":332,"change":228,"percent_change":229,"volume":488,"transactions":9,"vwap":332},"2026-02-03",{"date":755,"open":332,"high":425,"low":332,"close":425,"change":756,"percent_change":757,"volume":478,"transactions":9,"vwap":425},"2026-02-02",-0.07,-0.28,{"date":759,"open":760,"high":707,"low":760,"close":707,"change":19,"percent_change":20,"volume":622,"transactions":9,"vwap":707},"2026-01-30",25.311,{"date":762,"open":711,"high":711,"low":711,"close":711,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":711},"2026-01-29",{"date":764,"open":716,"high":716,"low":716,"close":716,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":716},"2026-01-28",{"date":766,"open":710,"high":716,"low":710,"close":716,"change":19,"percent_change":20,"volume":652,"transactions":9,"vwap":716},"2026-01-27",{"date":768,"open":710,"high":710,"low":712,"close":710,"change":19,"percent_change":20,"volume":769,"transactions":9,"vwap":710},"2026-01-26",7700,{"date":771,"open":719,"high":719,"low":719,"close":719,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":719},"2026-01-23",{"date":773,"open":550,"high":727,"low":550,"close":727,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":727},"2026-01-22",{"date":775,"open":550,"high":550,"low":550,"close":550,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":550},"2026-01-21",{"date":777,"open":550,"high":550,"low":547,"close":547,"change":209,"percent_change":209,"volume":778,"transactions":9,"vwap":547},"2026-01-20",700,{"date":780,"open":550,"high":550,"low":547,"close":547,"change":221,"percent_change":150,"volume":781,"transactions":9,"vwap":547},"2026-01-16",4800,{"date":783,"open":411,"high":411,"low":411,"close":411,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":411},"2026-01-15",{"date":785,"open":411,"high":411,"low":411,"close":411,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":411},"2026-01-14",{"date":787,"open":308,"high":308,"low":308,"close":308,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":308},"2026-01-13",{"date":789,"open":790,"high":790,"low":308,"close":308,"change":19,"percent_change":20,"volume":517,"transactions":9,"vwap":308},"2026-01-12",25.259,{"date":792,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":327},"2026-01-09",{"date":794,"open":332,"high":425,"low":332,"close":425,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":425},"2026-01-08",{"date":796,"open":332,"high":425,"low":332,"close":425,"change":209,"percent_change":209,"volume":797,"transactions":9,"vwap":425},"2026-01-07",20500,{"date":799,"open":332,"high":425,"low":332,"close":425,"change":209,"percent_change":209,"volume":690,"transactions":9,"vwap":425},"2026-01-06",{"date":801,"open":802,"high":327,"low":802,"close":425,"change":221,"percent_change":150,"volume":622,"transactions":9,"vwap":425},"2026-01-05",25.239,{"date":804,"open":340,"high":340,"low":340,"close":340,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":340},"2026-01-02",{"date":806,"open":353,"high":353,"low":353,"close":353,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":353},"2025-12-31",{"date":808,"open":353,"high":353,"low":353,"close":353,"change":209,"percent_change":209,"volume":517,"transactions":9,"vwap":353},"2025-12-30",{"date":810,"open":811,"high":353,"low":811,"close":353,"change":19,"percent_change":20,"volume":605,"transactions":9,"vwap":353},"2025-12-29",25.221,{"date":813,"open":461,"high":461,"low":461,"close":461,"change":650,"percent_change":651,"volume":517,"transactions":9,"vwap":461},"2025-12-26",{"date":815,"open":816,"high":816,"low":208,"close":208,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":208},"2025-12-24",25.206,{"date":818,"open":202,"high":202,"low":200,"close":208,"change":209,"percent_change":209,"volume":819,"transactions":9,"vwap":208},"2025-12-23",3000,{"date":821,"open":822,"high":208,"low":822,"close":208,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":208},"2025-12-22",25.204,{"date":824,"open":825,"high":825,"low":227,"close":227,"change":19,"percent_change":20,"volume":605,"transactions":9,"vwap":227},"2025-12-19",25.198,{"date":827,"open":200,"high":200,"low":250,"close":250,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":250},"2025-12-18",-0.105,-0.42,12400,{"date":832,"open":719,"high":719,"low":719,"close":719,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":719},"2025-12-17",{"date":834,"open":712,"high":719,"low":712,"close":719,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":719},"2025-12-16",{"date":836,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":712},"2025-12-15",{"date":838,"open":839,"high":839,"low":550,"close":550,"change":19,"percent_change":20,"volume":769,"transactions":9,"vwap":550},"2025-12-12",25.284,{"date":841,"open":842,"high":550,"low":547,"close":547,"change":19,"percent_change":20,"volume":843,"transactions":9,"vwap":547},"2025-12-11",25.279,5000,{"date":845,"open":551,"high":551,"low":551,"close":551,"change":19,"percent_change":20,"volume":652,"transactions":9,"vwap":551},"2025-12-10",{"date":847,"open":848,"high":848,"low":411,"close":411,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":411},"2025-12-09",25.269,{"date":850,"open":551,"high":551,"low":411,"close":411,"change":221,"percent_change":150,"volume":851,"transactions":9,"vwap":411},"2025-12-08",19700,{"date":853,"open":854,"high":854,"low":308,"close":308,"change":209,"percent_change":209,"volume":605,"transactions":9,"vwap":308},"2025-12-05",25.258,{"date":856,"open":327,"high":308,"low":327,"close":308,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":308},"2025-12-04",{"date":858,"open":425,"high":425,"low":425,"close":425,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":425},"2025-12-03",{"date":860,"open":425,"high":425,"low":425,"close":425,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":425},"2025-12-02",{"date":862,"open":332,"high":425,"low":332,"close":425,"change":863,"percent_change":864,"volume":488,"transactions":9,"vwap":425},"2025-12-01",-0.085,-0.34,{"date":866,"open":706,"high":22,"low":706,"close":867,"change":19,"percent_change":20,"volume":868,"transactions":9,"vwap":867},"2025-11-28",25.33,42400,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":871},"2025-11-26",25.325,{"date":873,"open":711,"high":706,"low":711,"close":707,"change":209,"percent_change":209,"volume":629,"transactions":9,"vwap":707},"2025-11-25",{"date":875,"open":711,"high":707,"low":711,"close":707,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":707},"2025-11-24",{"date":877,"open":716,"high":716,"low":716,"close":716,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":716},"2025-11-21",{"date":879,"open":710,"high":710,"low":719,"close":719,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":719},"2025-11-20",{"date":881,"open":719,"high":719,"low":719,"close":719,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":719},"2025-11-19",{"date":883,"open":712,"high":712,"low":712,"close":712,"change":19,"percent_change":20,"volume":488,"transactions":9,"vwap":712},"2025-11-18",{"date":885,"open":727,"high":727,"low":727,"close":727,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":727},"2025-11-17",{"date":887,"open":550,"high":550,"low":550,"close":550,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":550},"2025-11-14",{"date":889,"open":550,"high":550,"low":547,"close":547,"change":209,"percent_change":209,"volume":488,"transactions":9,"vwap":547},"2025-11-13",{"date":891,"open":547,"high":547,"low":547,"close":547,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":547},"2025-11-12",{"date":893,"open":551,"high":551,"low":551,"close":551,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":551},"2025-11-11",{"date":895,"open":896,"high":896,"low":551,"close":551,"change":19,"percent_change":20,"volume":562,"transactions":9,"vwap":551},"2025-11-10",25.276,{"date":898,"open":411,"high":411,"low":411,"close":411,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":411},"2025-11-07",{"date":900,"open":499,"high":499,"low":308,"close":308,"change":221,"percent_change":150,"volume":593,"transactions":9,"vwap":308},"2025-11-06",{"date":902,"open":425,"high":425,"low":425,"close":425,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":425},"2025-11-05",{"date":904,"open":327,"high":905,"low":332,"close":332,"change":228,"percent_change":229,"volume":570,"transactions":9,"vwap":332},"2025-11-04",25.253,{"date":907,"open":425,"high":561,"low":332,"close":425,"change":863,"percent_change":864,"volume":174,"transactions":9,"vwap":425},"2025-11-03",{"date":909,"open":910,"high":910,"low":867,"close":867,"change":209,"percent_change":209,"volume":679,"transactions":9,"vwap":867},"2025-10-31",25.34,{"date":912,"open":867,"high":867,"low":867,"close":867,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":867},"2025-10-30",{"date":914,"open":915,"high":915,"low":871,"close":871,"change":228,"percent_change":229,"volume":690,"transactions":9,"vwap":871},"2025-10-29",25.336,{"date":917,"open":867,"high":867,"low":867,"close":867,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":867},"2025-10-28",{"date":919,"open":867,"high":867,"low":867,"close":867,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":867},"2025-10-27",{"date":921,"open":922,"high":922,"low":706,"close":706,"change":221,"percent_change":150,"volume":488,"transactions":9,"vwap":706},"2025-10-24",25.327,{"date":924,"open":925,"high":925,"low":711,"close":711,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":711},"2025-10-23",25.316,{"date":927,"open":711,"high":711,"low":711,"close":711,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":711},"2025-10-22",{"date":929,"open":711,"high":711,"low":711,"close":711,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":711},"2025-10-21",{"date":931,"open":711,"high":711,"low":711,"close":711,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":711},"2025-10-20",{"date":933,"open":934,"high":934,"low":710,"close":710,"change":935,"percent_change":362,"volume":690,"transactions":9,"vwap":710},"2025-10-17",25.308,0.007,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":496,"percent_change":221,"volume":478,"transactions":9,"vwap":938},"2025-10-16",25.293,{"date":940,"open":550,"high":712,"low":550,"close":712,"change":209,"percent_change":209,"volume":941,"transactions":9,"vwap":712},"2025-10-15",3500,{"date":943,"open":551,"high":712,"low":551,"close":712,"change":19,"percent_change":20,"volume":778,"transactions":9,"vwap":712},"2025-10-14",{"date":945,"open":550,"high":710,"low":550,"close":727,"change":650,"percent_change":651,"volume":679,"transactions":9,"vwap":727},"2025-10-13",{"date":947,"open":550,"high":550,"low":551,"close":551,"change":209,"percent_change":209,"volume":948,"transactions":9,"vwap":551},"2025-10-10",1100,{"date":950,"open":551,"high":551,"low":551,"close":551,"change":209,"percent_change":209,"volume":488,"transactions":9,"vwap":551},"2025-10-09",{"date":952,"open":604,"high":604,"low":551,"close":551,"change":209,"percent_change":209,"volume":605,"transactions":9,"vwap":551},"2025-10-08",{"date":954,"open":551,"high":551,"low":551,"close":551,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":551},"2025-10-07",{"date":956,"open":499,"high":499,"low":499,"close":499,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":499},"2025-10-06",{"date":958,"open":327,"high":327,"low":327,"close":327,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":327},"2025-10-03",{"date":960,"open":327,"high":499,"low":327,"close":327,"change":209,"percent_change":209,"volume":961,"transactions":9,"vwap":327},"2025-10-02",5600,{"date":963,"open":854,"high":499,"low":332,"close":327,"change":405,"percent_change":406,"volume":530,"transactions":9,"vwap":327},"2025-10-01",{"date":965,"open":910,"high":910,"low":910,"close":910,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":910},"2025-09-30",{"date":967,"open":910,"high":910,"low":910,"close":910,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":910},"2025-09-29",{"date":969,"open":867,"high":867,"low":867,"close":867,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":867},"2025-09-26",{"date":971,"open":972,"high":972,"low":706,"close":706,"change":209,"percent_change":209,"volume":664,"transactions":9,"vwap":706},"2025-09-25",25.328,{"date":974,"open":706,"high":706,"low":706,"close":706,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":706},"2025-09-24",{"date":976,"open":706,"high":706,"low":706,"close":706,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":706},"2025-09-23",{"date":978,"open":706,"high":706,"low":706,"close":706,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":706},"2025-09-22",{"date":980,"open":711,"high":711,"low":711,"close":711,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":711},"2025-09-19",{"date":982,"open":716,"high":716,"low":716,"close":716,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":716},"2025-09-18",{"date":984,"open":710,"high":710,"low":710,"close":710,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":710},"2025-09-17",{"date":986,"open":710,"high":711,"low":710,"close":710,"change":209,"percent_change":209,"volume":987,"transactions":9,"vwap":710},"2025-09-16",11200,{"date":989,"open":710,"high":710,"low":710,"close":710,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":710},"2025-09-15",{"date":991,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":712},"2025-09-12",{"date":993,"open":550,"high":550,"low":550,"close":550,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":550},"2025-09-11",{"date":995,"open":550,"high":550,"low":550,"close":550,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":550},"2025-09-10",{"date":997,"open":551,"high":551,"low":551,"close":551,"change":515,"percent_change":516,"volume":478,"transactions":9,"vwap":551},"2025-09-09",{"date":999,"open":727,"high":727,"low":551,"close":550,"change":221,"percent_change":150,"volume":1000,"transactions":9,"vwap":550},"2025-09-08",6400,{"date":1002,"open":551,"high":551,"low":551,"close":551,"change":650,"percent_change":651,"volume":629,"transactions":9,"vwap":551},"2025-09-05",{"date":1004,"open":308,"high":308,"low":308,"close":308,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":308},"2025-09-04",{"date":1006,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":327},"2025-09-03",{"date":1008,"open":332,"high":425,"low":332,"close":425,"change":863,"percent_change":864,"volume":478,"transactions":9,"vwap":425},"2025-09-02",{"date":1010,"open":867,"high":867,"low":867,"close":867,"change":19,"percent_change":20,"volume":483,"transactions":9,"vwap":867},"2025-08-29",{"date":1012,"open":871,"high":871,"low":706,"close":871,"change":209,"percent_change":209,"volume":948,"transactions":9,"vwap":871},"2025-08-28",{"date":1014,"open":871,"high":871,"low":871,"close":871,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":871},"2025-08-27",{"date":1016,"open":706,"high":706,"low":706,"close":706,"change":19,"percent_change":20,"volume":690,"transactions":9,"vwap":706},"2025-08-26",{"date":1018,"open":711,"high":707,"low":711,"close":707,"change":19,"percent_change":20,"volume":504,"transactions":9,"vwap":707},"2025-08-25",{"date":1020,"open":711,"high":711,"low":711,"close":711,"change":650,"percent_change":651,"volume":478,"transactions":9,"vwap":711},"2025-08-22",{"date":1022,"open":719,"high":719,"low":719,"close":719,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":719},"2025-08-21",{"date":1024,"open":710,"high":711,"low":719,"close":719,"change":209,"percent_change":209,"volume":174,"transactions":9,"vwap":719},"2025-08-20",{"date":1026,"open":719,"high":719,"low":719,"close":719,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":719},"2025-08-19",{"date":1028,"open":712,"high":712,"low":712,"close":712,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":712},"2025-08-18",{"date":1030,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":150,"volume":1031,"transactions":9,"vwap":712},"2025-08-15",100000,{"date":1033,"open":550,"high":550,"low":550,"close":550,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":550},"2025-08-14",{"date":1035,"open":550,"high":550,"low":550,"close":550,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":550},"2025-08-13",{"date":1037,"open":499,"high":551,"low":499,"close":551,"change":209,"percent_change":209,"volume":483,"transactions":9,"vwap":551},"2025-08-12",{"date":1039,"open":411,"high":551,"low":411,"close":551,"change":221,"percent_change":150,"volume":608,"transactions":9,"vwap":551},"2025-08-11",{"date":1041,"open":499,"high":499,"low":499,"close":499,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":499},"2025-08-08",{"date":1043,"open":308,"high":308,"low":308,"close":308,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":308},"2025-08-07",{"date":1045,"open":327,"high":308,"low":327,"close":308,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":308},"2025-08-06",{"date":1047,"open":327,"high":327,"low":327,"close":327,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":327},"2025-08-05",{"date":1049,"open":327,"high":327,"low":327,"close":327,"change":221,"percent_change":150,"volume":504,"transactions":9,"vwap":327},"2025-08-04",{"date":1051,"open":332,"high":332,"low":332,"close":332,"change":756,"percent_change":757,"volume":478,"transactions":9,"vwap":332},"2025-08-01",{"date":1053,"open":711,"high":711,"low":711,"close":711,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":711},"2025-07-31",{"date":1055,"open":711,"high":711,"low":711,"close":711,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":711},"2025-07-30",{"date":1057,"open":1058,"high":1058,"low":711,"close":711,"change":209,"percent_change":209,"volume":504,"transactions":9,"vwap":711},"2025-07-29",25.319,{"date":1060,"open":711,"high":711,"low":711,"close":711,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":711},"2025-07-28",{"date":1062,"open":710,"high":710,"low":710,"close":710,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":710},"2025-07-25",{"date":1064,"open":710,"high":710,"low":710,"close":710,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":710},"2025-07-24",{"date":1066,"open":712,"high":712,"low":712,"close":712,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":712},"2025-07-23",{"date":1068,"open":712,"high":712,"low":712,"close":712,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":712},"2025-07-22",{"date":1070,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":712},"2025-07-21",{"date":1072,"open":550,"high":550,"low":550,"close":550,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":550},"2025-07-18",{"date":1074,"open":551,"high":551,"low":551,"close":551,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":551},"2025-07-17",{"date":1076,"open":411,"high":411,"low":411,"close":411,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":411},"2025-07-16",{"date":1078,"open":499,"high":499,"low":499,"close":499,"change":515,"percent_change":516,"volume":478,"transactions":9,"vwap":499},"2025-07-15",{"date":1080,"open":327,"high":551,"low":327,"close":551,"change":221,"percent_change":150,"volume":1081,"transactions":9,"vwap":551},"2025-07-14",4200,{"date":1083,"open":499,"high":499,"low":499,"close":499,"change":650,"percent_change":651,"volume":478,"transactions":9,"vwap":499},"2025-07-11",{"date":1085,"open":425,"high":425,"low":425,"close":425,"change":228,"percent_change":229,"volume":478,"transactions":9,"vwap":425},"2025-07-10",{"date":1087,"open":327,"high":327,"low":327,"close":327,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":327},"2025-07-09",{"date":1089,"open":332,"high":332,"low":332,"close":332,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":332},"2025-07-08",{"date":1091,"open":348,"high":332,"low":348,"close":332,"change":515,"percent_change":516,"volume":1092,"transactions":9,"vwap":332},"2025-07-07",3800,{"date":1094,"open":332,"high":327,"low":332,"close":327,"change":20,"percent_change":1095,"volume":517,"transactions":9,"vwap":327},"2025-07-03",0.08,{"date":1097,"open":348,"high":348,"low":348,"close":348,"change":209,"percent_change":209,"volume":593,"transactions":9,"vwap":348},"2025-07-02",{"date":1099,"open":348,"high":348,"low":348,"close":348,"change":1100,"percent_change":1101,"volume":478,"transactions":9,"vwap":348},"2025-07-01",-0.1,-0.39,{"date":1103,"open":867,"high":867,"low":867,"close":867,"change":362,"percent_change":1104,"volume":478,"transactions":9,"vwap":867},"2025-06-30",0.12,{"date":1106,"open":710,"high":710,"low":710,"close":710,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":710},"2025-06-27",{"date":1108,"open":719,"high":719,"low":719,"close":719,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":719},"2025-06-26",{"date":1110,"open":727,"high":727,"low":727,"close":727,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":727},"2025-06-25",{"date":1112,"open":712,"high":712,"low":727,"close":727,"change":19,"percent_change":20,"volume":690,"transactions":9,"vwap":727},"2025-06-24",{"date":1114,"open":550,"high":550,"low":550,"close":550,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":550},"2025-06-23",{"date":1116,"open":551,"high":551,"low":551,"close":551,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":551},"2025-06-20",{"date":1118,"open":499,"high":499,"low":499,"close":499,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":499},"2025-06-18",{"date":1120,"open":327,"high":327,"low":327,"close":327,"change":209,"percent_change":209,"volume":173,"transactions":9,"vwap":327},"2025-06-17",{"date":1122,"open":327,"high":327,"low":327,"close":327,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":327},"2025-06-16",{"date":1124,"open":332,"high":332,"low":332,"close":332,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":332},"2025-06-13",{"date":1126,"open":332,"high":332,"low":332,"close":332,"change":19,"percent_change":20,"volume":1127,"transactions":9,"vwap":332},"2025-06-12",5,{"date":1129,"open":340,"high":340,"low":340,"close":340,"change":19,"percent_change":20,"volume":1127,"transactions":9,"vwap":340},"2025-06-11",{"date":1131,"open":348,"high":348,"low":348,"close":348,"change":209,"percent_change":209,"volume":1127,"transactions":9,"vwap":348},"2025-06-10",{"date":1133,"open":348,"high":348,"low":348,"close":348,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":348},"2025-06-09",{"date":1135,"open":461,"high":461,"low":461,"close":461,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":461},"2025-06-06",{"date":1137,"open":461,"high":461,"low":461,"close":461,"change":209,"percent_change":209,"volume":173,"transactions":9,"vwap":461},"2025-06-05",{"date":1139,"open":461,"high":461,"low":461,"close":461,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":461},"2025-06-04",{"date":1141,"open":202,"high":202,"low":202,"close":202,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":202},"2025-06-03",{"date":1143,"open":202,"high":202,"low":202,"close":202,"change":405,"percent_change":406,"volume":478,"transactions":9,"vwap":202},"2025-06-02",{"date":1145,"open":710,"high":710,"low":710,"close":710,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":710},"2025-05-30",{"date":1147,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":712},"2025-05-29",{"date":1149,"open":550,"high":550,"low":550,"close":550,"change":515,"percent_change":516,"volume":1150,"transactions":9,"vwap":550},"2025-05-28",76,{"date":1152,"open":712,"high":712,"low":712,"close":712,"change":20,"percent_change":1095,"volume":478,"transactions":9,"vwap":712},"2025-05-27",{"date":1154,"open":551,"high":551,"low":551,"close":551,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":551},"2025-05-23",{"date":1156,"open":551,"high":551,"low":551,"close":551,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":551},"2025-05-22",{"date":1158,"open":499,"high":499,"low":499,"close":499,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":499},"2025-05-21",{"date":1160,"open":499,"high":499,"low":499,"close":499,"change":19,"percent_change":20,"volume":1161,"transactions":9,"vwap":499},"2025-05-20",6,{"date":1163,"open":308,"high":308,"low":308,"close":308,"change":228,"percent_change":229,"volume":478,"transactions":9,"vwap":308},"2025-05-19",{"date":1165,"open":499,"high":499,"low":499,"close":499,"change":1166,"percent_change":1167,"volume":488,"transactions":9,"vwap":499},"2025-05-16",0.025,0.1,{"date":1169,"open":340,"high":340,"low":340,"close":340,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":340},"2025-05-15",{"date":1171,"open":348,"high":348,"low":348,"close":348,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":348},"2025-05-14",{"date":1173,"open":348,"high":348,"low":348,"close":348,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":348},"2025-05-13",{"date":1175,"open":348,"high":348,"low":348,"close":348,"change":221,"percent_change":150,"volume":173,"transactions":9,"vwap":348},"2025-05-12",{"date":1177,"open":461,"high":461,"low":461,"close":461,"change":19,"percent_change":20,"volume":173,"transactions":9,"vwap":461},"2025-05-09",{"date":1179,"open":368,"high":368,"low":368,"close":368,"change":228,"percent_change":229,"volume":478,"transactions":9,"vwap":368},"2025-05-08",{"date":1181,"open":461,"high":461,"low":461,"close":461,"change":19,"percent_change":20,"volume":478,"transactions":9,"vwap":461},"2025-05-07",{"date":1183,"open":461,"high":461,"low":368,"close":368,"change":228,"percent_change":229,"volume":488,"transactions":9,"vwap":368},"2025-05-06",{"date":1185,"open":461,"high":461,"low":461,"close":461,"change":20,"percent_change":1095,"volume":517,"transactions":9,"vwap":461},"2025-05-05",{"date":1187,"open":200,"high":200,"low":200,"close":200,"change":1188,"percent_change":515,"volume":478,"transactions":9,"vwap":200},"2025-05-02",-0.003,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":864,"volume":478,"transactions":9,"vwap":1191},"2025-05-01",25.203,-0.087,{"date":1194,"open":712,"high":712,"low":712,"close":712,"change":209,"percent_change":209,"volume":1195,"transactions":9,"vwap":712},"2025-04-30",37,{"date":1197,"open":712,"high":712,"low":712,"close":712,"change":209,"percent_change":209,"volume":1195,"transactions":9,"vwap":712},"2025-04-29",{"date":1199,"open":712,"high":712,"low":712,"close":712,"change":20,"percent_change":1095,"volume":478,"transactions":9,"vwap":712},"2025-04-28",{"date":1201,"open":551,"high":551,"low":551,"close":551,"change":221,"percent_change":150,"volume":478,"transactions":9,"vwap":551},"2025-04-25",{"date":1203,"open":499,"high":499,"low":499,"close":499,"change":650,"percent_change":651,"volume":478,"transactions":9,"vwap":499},"2025-04-24",{"date":179,"open":425,"high":425,"low":425,"close":425,"change":209,"percent_change":209,"volume":478,"transactions":9,"vwap":425}]