[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXUS":3,"homepage-market-summary":30,"stock-historical-NXUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXUS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nuveen International Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4385,0.8328,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.22,24.2101,24.25,24.2,24.21,0.01,0.04,6120.452361,25.52,24.12,736509.8580183889,7.1,260,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":23,"price":152,"is_up":11},"Comm Services","XLC",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":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},717718,186606584.220634,-3.05,"2025-09-24",[181,184,192,202,210,220,228,236,245,254,262,272,283,290,299,310,319,326,335,344,353,360,367,374,379,385,393,400,408,415,423,430,436,443,450,457,462,469,475,482,487,492,497,502,507,515,520,525,530,538,543,551,557,564,570,575,586,593,599,605,612,617,621,623,628,634,638,644,652,657,661,667,671,675,680,685,689,694,696,700,704,708,714,718,723,728,733,738,741,746,751,754,756,761,766,769,775,779,784,788,791,794,799,801,804,806,809,811,815,817,821,823,825,827,830,832,834,836,838,841,844,846,851,854,858,860,863,867,870,872,874,877,880,885,890,895,898,902,904,906,910,914,916,921,923,928,934,939,942,945,951,957,963,968,971,974,977,983,986,990,993,995,999,1002,1005,1008,1011,1014,1016,1020,1025,1028,1032,1037,1044,1048,1050,1053,1055,1060,1066,1070,1073,1077,1082,1086,1088,1091,1093,1096,1101,1105,1107,1109,1113,1116,1121,1124,1127,1129,1132,1134,1137,1139,1142,1146,1148,1150,1153,1155,1159,1161,1163,1165,1168,1170,1173,1176,1178,1181,1183,1185,1188,1192,1194,1198,1201,1205,1208,1211,1213,1216,1218,1220,1223,1226,1230,1233,1235,1237,1241,1244,1247,1250,1255,1257,1260,1262,1267,1269,1271,1275,1277,1279,1282,1284,1287,1289,1293,1297],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},89,24.2253,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":22,"volume":189,"transactions":190,"vwap":191},"2026-10-05",24.18,24.16,0.0031,15850.8885,195,24.1939,{"date":193,"open":194,"high":195,"low":20,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",24.23,24.27,24.2069,0.0074,0.03,15855.5985,158,24.2246,{"date":203,"open":204,"high":21,"low":26,"close":205,"change":206,"percent_change":-6,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.135,24.1995,-0.0002,10570.340861,139,24.1675,{"date":211,"open":194,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",24.24,24.19,24.1997,-0.0103,-0.04,851584.8885,84,24.2478,{"date":221,"open":222,"high":223,"low":213,"close":21,"change":224,"percent_change":216,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.227,24.2299,-0.01,5889.532682,114,24.2144,{"date":229,"open":21,"high":230,"low":186,"close":17,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.26,-0.055,-0.23,15549.8885,168,24.2097,{"date":237,"open":20,"high":238,"low":20,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.2798,24.275,0.0215,0.09,10940.5469,182,24.2467,{"date":246,"open":195,"high":247,"low":21,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",24.31,24.2535,-0.0065,-0.03,14582.3127,163,24.2579,{"date":255,"open":256,"high":256,"low":212,"close":230,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.37,-0.1704,-0.7,9714.9607,93,24.2807,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",24.424,24.4304,24.4099,-0.0046,-0.02,6919.9607,85,24.4209,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",24.42,24.455,24.3955,24.435,0.015,0.06,17394.2147,213,24.4343,{"date":284,"open":285,"high":274,"low":286,"close":274,"change":224,"percent_change":216,"volume":287,"transactions":288,"vwap":289},"2026-09-18",24.35,24.3102,38660.9137,267,24.3643,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":96,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.39,24.43,24.36,0.1249,37706.9607,239,24.4087,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",24.304,24.41,24.29,24.3051,0.0201,0.08,23567.8197,269,24.3612,{"date":311,"open":212,"high":312,"low":212,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.3,24.285,-0.025,-0.1,65155.9607,312,24.277,{"date":320,"open":230,"high":294,"low":230,"close":247,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",-0.015,-0.06,137756.1037,463,24.3287,{"date":327,"open":328,"high":329,"low":247,"close":330,"change":23,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.34,24.4,24.325,0.16,76799.9607,317,24.3465,{"date":336,"open":337,"high":337,"low":338,"close":313,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",24.32,24.28,-0.12,-0.49,13881.9607,73,24.2999,{"date":345,"open":293,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",24.44,24.405,-0.085,-0.35,5875.0827,55,24.4281,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":224,"percent_change":216,"volume":357,"transactions":358,"vwap":359},"2026-09-08",24.5,24.49,2540611.9607,27,24.5282,{"date":361,"open":362,"high":362,"low":355,"close":355,"change":198,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",24.526,0.12,541.3687,28,24.5236,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":82,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.47,0.035,18.9607,19,24.4786,{"date":375,"open":277,"high":346,"low":277,"close":277,"change":278,"percent_change":279,"volume":376,"transactions":377,"vwap":378},"2026-09-02",768.9897,21,24.4357,{"date":380,"open":346,"high":346,"low":285,"close":274,"change":381,"percent_change":382,"volume":383,"transactions":377,"vwap":384},"2026-09-01",-0.16,-0.65,1602.7787,24.4207,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":250,"percent_change":339,"volume":390,"transactions":391,"vwap":392},"2026-08-31",24.584,24.59,24.58,2294824.609322,24,24.61,{"date":394,"open":392,"high":392,"low":392,"close":392,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",-0.0344,-0.14,15.9607,15,24.6278,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",24.6444,-0.0212,-0.09,35.9607,13,24.6589,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":349,"volume":412,"transactions":413,"vwap":414},"2026-08-26",24.6656,-0.0862,74.9607,18,24.6732,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",24.7518,0.1068,0.43,29.995322,16,24.7002,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":421,"vwap":429},"2026-08-24",24.645,0.025,0.1,17.9897,24.6379,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":321,"percent_change":322,"volume":433,"transactions":434,"vwap":435},"2026-08-21",24.62,20.3667,20,24.6239,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",24.635,0,805451.9607,14,24.6452,{"date":444,"open":445,"high":445,"low":438,"close":438,"change":446,"percent_change":447,"volume":448,"transactions":406,"vwap":449},"2026-08-19",24.64,0.0328,0.13,329.9607,24.6398,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":406,"vwap":456},"2026-08-18",24.6022,-0.0178,-0.07,14.9607,24.5855,{"date":458,"open":432,"high":432,"low":432,"close":432,"change":216,"percent_change":381,"volume":459,"transactions":460,"vwap":461},"2026-08-17",121.9607,17,24.6391,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":413,"vwap":468},"2026-08-14",24.66,-0.095,-0.38,21.3657,24.6771,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":371,"transactions":406,"vwap":474},"2026-08-13",24.755,0.05,0.2,24.7568,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":460,"vwap":481},"2026-08-12",24.705,0.005,0.02,137.9607,24.722,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":278,"percent_change":279,"volume":485,"transactions":460,"vwap":486},"2026-08-11",24.7,32037.9607,24.6844,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":465,"percent_change":466,"volume":490,"transactions":406,"vwap":491},"2026-08-10",24.685,84811.537143,24.7218,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":278,"percent_change":279,"volume":495,"transactions":391,"vwap":496},"2026-08-07",24.78,101.537143,24.7833,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":321,"percent_change":322,"volume":500,"transactions":406,"vwap":501},"2026-08-06",24.765,13.0817,24.7723,{"date":503,"open":494,"high":494,"low":494,"close":494,"change":504,"percent_change":268,"volume":505,"transactions":460,"vwap":506},"2026-08-05",-0.005,26.9607,24.7738,{"date":508,"open":494,"high":509,"low":494,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",24.785,0.07,0.28,1105666.9707,23,24.7586,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":22,"percent_change":23,"volume":518,"transactions":398,"vwap":519},"2026-08-03",24.715,61.9607,24.7053,{"date":521,"open":477,"high":477,"low":477,"close":477,"change":322,"percent_change":522,"volume":523,"transactions":460,"vwap":524},"2026-07-31",-0.24,1791783.9607,24.7273,{"date":526,"open":499,"high":499,"low":499,"close":499,"change":198,"percent_change":363,"volume":527,"transactions":528,"vwap":529},"2026-07-30",10.9607,10,24.7514,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":406,"vwap":537},"2026-07-29",24.7504,24.735,-0.075,-0.3,118.9607,24.751,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":370,"percent_change":82,"volume":541,"transactions":372,"vwap":542},"2026-07-28",24.81,98328.1617,24.7382,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":306,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",24.762,24.775,0.32,110.9607,11,24.7624,{"date":552,"open":484,"high":484,"low":553,"close":553,"change":554,"percent_change":427,"volume":555,"transactions":377,"vwap":556},"2026-07-24",24.695,0.0259,255.5083,24.699,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":406,"vwap":563},"2026-07-23",24.6691,-0.0458,-0.19,12.3117,24.6697,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":315,"volume":568,"transactions":549,"vwap":569},"2026-07-22",24.7149,-0.0251,11.0007,24.7134,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":22,"percent_change":23,"volume":573,"transactions":413,"vwap":574},"2026-07-21",24.74,517.9927,24.7397,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",24.72,24.75,24.655,24.73,-0.05,-0.2,57354.0007,134,24.6824,{"date":587,"open":588,"high":589,"low":494,"close":494,"change":504,"percent_change":268,"volume":590,"transactions":591,"vwap":592},"2026-07-17",24.805,24.82,2055.1707,31,24.8107,{"date":594,"open":509,"high":509,"low":509,"close":509,"change":595,"percent_change":596,"volume":597,"transactions":406,"vwap":598},"2026-07-16",-0.0332,-0.13,82773.9607,24.7201,{"date":600,"open":540,"high":601,"low":540,"close":601,"change":602,"percent_change":198,"volume":603,"transactions":398,"vwap":604},"2026-07-15",24.8182,0.0082,220.9607,24.8147,{"date":606,"open":540,"high":540,"low":540,"close":540,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-14",0.045,0.18,55.9607,12,24.8127,{"date":613,"open":614,"high":614,"low":499,"close":499,"change":465,"percent_change":466,"volume":615,"transactions":413,"vwap":616},"2026-07-13",24.8,514.9607,24.7997,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":472,"percent_change":473,"volume":620,"transactions":9,"vwap":619},"2026-07-10",24.86,100,{"date":622,"open":540,"high":540,"low":540,"close":540,"change":472,"percent_change":473,"volume":620,"transactions":9,"vwap":540},"2026-07-09",{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":620,"transactions":9,"vwap":625},"2026-07-08",24.76,-0.079,-0.32,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-07",24.839,-0.101,-0.4,200,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":216,"volume":620,"transactions":9,"vwap":636},"2026-07-06",24.94,-0.009,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":315,"volume":643,"transactions":9,"vwap":641},"2026-07-02",24.96,24.949,-0.026,1003200,{"date":645,"open":646,"high":647,"low":640,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-01",24.98,24.99,24.975,-0.089,-0.36,16000,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":396,"volume":656,"transactions":9,"vwap":654},"2026-06-30",25.063999,-0.036,816200,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":478,"percent_change":479,"volume":660,"transactions":9,"vwap":659},"2026-06-29",25.1,23100,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":278,"percent_change":279,"volume":666,"transactions":9,"vwap":665},"2026-06-26",25.09,25.11,25.094999,18300,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":439,"percent_change":439,"volume":670,"transactions":9,"vwap":669},"2026-06-25",25.08,400,{"date":672,"open":669,"high":669,"low":669,"close":669,"change":673,"percent_change":674,"volume":620,"transactions":9,"vwap":669},"2026-06-24",0.065,0.26,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":620,"transactions":9,"vwap":677},"2026-06-23",25.014999,0.038,0.15,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":112,"volume":670,"transactions":9,"vwap":683},"2026-06-22",25,24.977,-0.043,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":23,"percent_change":331,"volume":633,"transactions":9,"vwap":688},"2026-06-18",25.040001,25.02,{"date":690,"open":691,"high":692,"low":646,"close":646,"change":216,"percent_change":381,"volume":693,"transactions":9,"vwap":646},"2026-06-17",25.049999,25.059999,15200,{"date":695,"open":688,"high":688,"low":688,"close":688,"change":198,"percent_change":363,"volume":620,"transactions":9,"vwap":688},"2026-06-16",{"date":697,"open":698,"high":698,"low":647,"close":647,"change":699,"percent_change":107,"volume":633,"transactions":9,"vwap":647},"2026-06-15",25.01,0.059,{"date":701,"open":702,"high":636,"low":702,"close":703,"change":637,"percent_change":216,"volume":174,"transactions":9,"vwap":703},"2026-06-12",24.92,24.931,{"date":705,"open":619,"high":636,"low":619,"close":636,"change":706,"percent_change":707,"volume":633,"transactions":9,"vwap":636},"2026-06-11",0.149,0.6,{"date":709,"open":589,"high":589,"low":710,"close":711,"change":712,"percent_change":713,"volume":633,"transactions":9,"vwap":711},"2026-06-10",24.79,24.791,-0.044,-0.18,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":472,"percent_change":473,"volume":174,"transactions":9,"vwap":717},"2026-06-09",24.91,24.835,{"date":719,"open":720,"high":720,"low":509,"close":509,"change":231,"percent_change":721,"volume":722,"transactions":9,"vwap":509},"2026-06-08",24.9,-0.22,2200,{"date":724,"open":589,"high":725,"low":589,"close":725,"change":726,"percent_change":396,"volume":727,"transactions":9,"vwap":725},"2026-06-05",24.84,-0.035,600,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":426,"percent_change":427,"volume":732,"transactions":9,"vwap":731},"2026-06-04",24.88,24.875,700,{"date":734,"open":735,"high":730,"low":736,"close":736,"change":322,"percent_change":522,"volume":737,"transactions":9,"vwap":736},"2026-06-03",24.87,24.85,1100,{"date":739,"open":716,"high":716,"low":716,"close":716,"change":479,"percent_change":306,"volume":740,"transactions":9,"vwap":716},"2026-06-02",872500,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":322,"percent_change":522,"volume":745,"transactions":9,"vwap":744},"2026-06-01",24.83,24.89,300,{"date":747,"open":647,"high":647,"low":748,"close":748,"change":268,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-29",24.95,-0.08,3458700,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":472,"percent_change":473,"volume":745,"transactions":9,"vwap":753},"2026-05-28",24.97,{"date":755,"open":636,"high":636,"low":716,"close":702,"change":439,"percent_change":439,"volume":174,"transactions":9,"vwap":702},"2026-05-27",{"date":757,"open":716,"high":702,"low":716,"close":702,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":702},"2026-05-26",0.092,0.37,94700,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":427,"volume":765,"transactions":9,"vwap":763},"2026-05-22",24.828,0.024,315800,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":198,"percent_change":363,"volume":745,"transactions":9,"vwap":768},"2026-05-21",24.804,{"date":770,"open":625,"high":710,"low":625,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-20",24.774,0.159,0.65,900,{"date":776,"open":777,"high":777,"low":392,"close":778,"change":231,"percent_change":721,"volume":774,"transactions":9,"vwap":778},"2026-05-19",24.63,24.615,{"date":780,"open":781,"high":782,"low":781,"close":781,"change":23,"percent_change":331,"volume":783,"transactions":9,"vwap":781},"2026-05-18",24.67,24.68,2057300,{"date":785,"open":777,"high":777,"low":777,"close":777,"change":786,"percent_change":787,"volume":633,"transactions":9,"vwap":777},"2026-05-15",-0.165,-0.67,{"date":789,"open":589,"high":589,"low":790,"close":790,"change":278,"percent_change":279,"volume":633,"transactions":9,"vwap":790},"2026-05-14",24.795,{"date":792,"open":578,"high":494,"low":578,"close":494,"change":23,"percent_change":331,"volume":793,"transactions":9,"vwap":494},"2026-05-13",500,{"date":795,"open":578,"high":796,"low":572,"close":572,"change":454,"percent_change":797,"volume":798,"transactions":9,"vwap":572},"2026-05-12",24.77,-0.28,3400,{"date":800,"open":540,"high":540,"low":540,"close":540,"change":454,"percent_change":797,"volume":620,"transactions":9,"vwap":540},"2026-05-11",{"date":802,"open":716,"high":716,"low":735,"close":730,"change":23,"percent_change":331,"volume":803,"transactions":9,"vwap":730},"2026-05-08",741200,{"date":805,"open":725,"high":725,"low":725,"close":725,"change":216,"percent_change":381,"volume":620,"transactions":9,"vwap":725},"2026-05-07",{"date":807,"open":808,"high":730,"low":735,"close":730,"change":363,"percent_change":45,"volume":793,"transactions":9,"vwap":730},"2026-05-06",24.877,{"date":810,"open":572,"high":625,"low":572,"close":625,"change":23,"percent_change":331,"volume":732,"transactions":9,"vwap":625},"2026-05-05",{"date":812,"open":813,"high":577,"low":813,"close":577,"change":749,"percent_change":627,"volume":814,"transactions":9,"vwap":577},"2026-05-04",24.71,258200,{"date":816,"open":614,"high":614,"low":614,"close":614,"change":454,"percent_change":797,"volume":620,"transactions":9,"vwap":614},"2026-05-01",{"date":818,"open":735,"high":735,"low":619,"close":735,"change":427,"percent_change":819,"volume":820,"transactions":9,"vwap":735},"2026-04-30",0.4,7707100,{"date":822,"open":796,"high":796,"low":796,"close":796,"change":322,"percent_change":522,"volume":620,"transactions":9,"vwap":796},"2026-04-29",{"date":824,"open":743,"high":743,"low":743,"close":743,"change":216,"percent_change":381,"volume":620,"transactions":9,"vwap":743},"2026-04-28",{"date":826,"open":735,"high":735,"low":735,"close":735,"change":749,"percent_change":627,"volume":620,"transactions":9,"vwap":735},"2026-04-27",{"date":828,"open":716,"high":748,"low":716,"close":748,"change":510,"percent_change":511,"volume":829,"transactions":9,"vwap":748},"2026-04-24",513000,{"date":831,"open":730,"high":730,"low":730,"close":730,"change":216,"percent_change":381,"volume":620,"transactions":9,"vwap":730},"2026-04-23",{"date":833,"open":702,"high":702,"low":702,"close":702,"change":198,"percent_change":363,"volume":620,"transactions":9,"vwap":702},"2026-04-22",{"date":835,"open":744,"high":744,"low":744,"close":744,"change":315,"percent_change":632,"volume":633,"transactions":9,"vwap":744},"2026-04-21",{"date":837,"open":647,"high":647,"low":647,"close":647,"change":268,"percent_change":749,"volume":620,"transactions":9,"vwap":647},"2026-04-20",{"date":839,"open":840,"high":840,"low":698,"close":698,"change":363,"percent_change":45,"volume":732,"transactions":9,"vwap":698},"2026-04-17",25.035,{"date":842,"open":716,"high":716,"low":744,"close":744,"change":224,"percent_change":216,"volume":843,"transactions":9,"vwap":744},"2026-04-16",1127300,{"date":845,"open":720,"high":720,"low":720,"close":720,"change":250,"percent_change":339,"volume":633,"transactions":9,"vwap":720},"2026-04-15",{"date":847,"open":848,"high":849,"low":848,"close":849,"change":510,"percent_change":511,"volume":850,"transactions":9,"vwap":849},"2026-04-14",24.905,24.93,5900,{"date":852,"open":619,"high":619,"low":619,"close":619,"change":853,"percent_change":224,"volume":620,"transactions":9,"vwap":619},"2026-04-13",-0.003,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":561,"volume":620,"transactions":9,"vwap":856},"2026-04-10",24.863,-0.047,{"date":859,"open":720,"high":716,"low":730,"close":716,"change":216,"percent_change":381,"volume":722,"transactions":9,"vwap":716},"2026-04-09",{"date":861,"open":640,"high":640,"low":748,"close":748,"change":862,"percent_change":773,"volume":620,"transactions":9,"vwap":748},"2026-04-08",0.161,{"date":864,"open":580,"high":865,"low":580,"close":865,"change":866,"percent_change":23,"volume":722,"transactions":9,"vwap":865},"2026-04-07",24.789,0.009,{"date":868,"open":494,"high":494,"low":494,"close":494,"change":278,"percent_change":279,"volume":869,"transactions":9,"vwap":494},"2026-04-06",243100,{"date":871,"open":499,"high":499,"low":499,"close":499,"change":321,"percent_change":322,"volume":620,"transactions":9,"vwap":499},"2026-04-02",{"date":873,"open":494,"high":494,"low":494,"close":494,"change":224,"percent_change":216,"volume":620,"transactions":9,"vwap":494},"2026-04-01",{"date":875,"open":743,"high":743,"low":710,"close":710,"change":699,"percent_change":107,"volume":876,"transactions":9,"vwap":710},"2026-03-31",5538800,{"date":878,"open":796,"high":796,"low":879,"close":879,"change":673,"percent_change":674,"volume":174,"transactions":9,"vwap":879},"2026-03-30",24.731,{"date":881,"open":781,"high":882,"low":883,"close":883,"change":884,"percent_change":268,"volume":633,"transactions":9,"vwap":883},"2026-03-27",24.69,24.666,-0.004,{"date":886,"open":577,"high":577,"low":781,"close":781,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":781},"2026-03-26",-0.155,-0.62,800,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":620,"transactions":9,"vwap":892},"2026-03-25",24.825,0.105,0.42,{"date":896,"open":882,"high":614,"low":882,"close":577,"change":749,"percent_change":627,"volume":897,"transactions":9,"vwap":577},"2026-03-24",33900,{"date":899,"open":735,"high":720,"low":710,"close":614,"change":241,"percent_change":900,"volume":901,"transactions":9,"vwap":614},"2026-03-23",0.36,1418400,{"date":903,"open":494,"high":494,"low":813,"close":813,"change":713,"percent_change":66,"volume":727,"transactions":9,"vwap":813},"2026-03-20",{"date":905,"open":735,"high":744,"low":735,"close":744,"change":22,"percent_change":23,"volume":620,"transactions":9,"vwap":744},"2026-03-19",{"date":907,"open":702,"high":849,"low":730,"close":730,"change":908,"percent_change":627,"volume":909,"transactions":9,"vwap":730},"2026-03-18",-0.081,8600,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":331,"volume":620,"transactions":9,"vwap":912},"2026-03-17",24.961,0.041,{"date":915,"open":716,"high":702,"low":716,"close":702,"change":673,"percent_change":674,"volume":174,"transactions":9,"vwap":702},"2026-03-16",{"date":917,"open":716,"high":918,"low":919,"close":919,"change":920,"percent_change":713,"volume":727,"transactions":9,"vwap":919},"2026-03-13",24.913,24.855,-0.045,{"date":922,"open":849,"high":849,"low":720,"close":720,"change":626,"percent_change":627,"volume":732,"transactions":9,"vwap":720},"2026-03-12",{"date":924,"open":646,"high":646,"low":925,"close":925,"change":926,"percent_change":927,"volume":745,"transactions":9,"vwap":925},"2026-03-11",24.979,-0.093,-0.37,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":561,"volume":889,"transactions":9,"vwap":932},"2026-03-10",25.125,25.13,25.072001,-0.048,{"date":935,"open":687,"high":936,"low":687,"close":937,"change":198,"percent_change":363,"volume":938,"transactions":9,"vwap":937},"2026-03-09",25.16,25.12,8800,{"date":940,"open":692,"high":663,"low":692,"close":663,"change":231,"percent_change":721,"volume":941,"transactions":9,"vwap":663},"2026-03-06",124400,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":454,"percent_change":797,"volume":620,"transactions":9,"vwap":944},"2026-03-05",25.145,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":426,"percent_change":427,"volume":950,"transactions":9,"vwap":949},"2026-03-04",25.23,25.29,25.215,31700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":649,"percent_change":349,"volume":956,"transactions":9,"vwap":955},"2026-03-03",25.168,25.22,25.19,6800,{"date":958,"open":948,"high":948,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-02",25.279,-0.161,-0.63,3700,{"date":964,"open":25,"high":25,"low":965,"close":966,"change":607,"percent_change":608,"volume":967,"transactions":9,"vwap":966},"2026-02-27",25.38,25.44,4993100,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":198,"percent_change":363,"volume":620,"transactions":9,"vwap":970},"2026-02-26",25.395,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":268,"percent_change":749,"volume":620,"transactions":9,"vwap":973},"2026-02-25",25.365,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":278,"percent_change":279,"volume":620,"transactions":9,"vwap":976},"2026-02-24",25.385,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":426,"percent_change":427,"volume":982,"transactions":9,"vwap":980},"2026-02-23",25.342,25.37,25.338,3100,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":198,"percent_change":363,"volume":620,"transactions":9,"vwap":985},"2026-02-20",25.345,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":22,"percent_change":23,"volume":727,"transactions":9,"vwap":989},"2026-02-19",25.292,25.315,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":439,"percent_change":439,"volume":620,"transactions":9,"vwap":992},"2026-02-18",25.305,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":23,"percent_change":331,"volume":620,"transactions":9,"vwap":992},"2026-02-17",{"date":996,"open":997,"high":998,"low":997,"close":998,"change":22,"percent_change":23,"volume":633,"transactions":9,"vwap":998},"2026-02-13",25.26,25.265,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":279,"percent_change":107,"volume":620,"transactions":9,"vwap":1001},"2026-02-12",25.255,{"date":1003,"open":955,"high":1004,"low":659,"close":1004,"change":22,"percent_change":23,"volume":732,"transactions":9,"vwap":1004},"2026-02-11",25.195,{"date":1006,"open":936,"high":1007,"low":663,"close":1007,"change":472,"percent_change":473,"volume":670,"transactions":9,"vwap":1007},"2026-02-10",25.185,{"date":1009,"open":659,"high":1010,"low":659,"close":1010,"change":224,"percent_change":216,"volume":745,"transactions":9,"vwap":1010},"2026-02-09",25.135,{"date":1012,"open":1013,"high":944,"low":1013,"close":944,"change":22,"percent_change":23,"volume":793,"transactions":9,"vwap":944},"2026-02-06",25.122,{"date":1015,"open":937,"high":1010,"low":937,"close":1010,"change":23,"percent_change":331,"volume":620,"transactions":9,"vwap":1010},"2026-02-05",{"date":1017,"open":669,"high":665,"low":669,"close":665,"change":1018,"percent_change":1019,"volume":620,"transactions":9,"vwap":665},"2026-02-04",-0.135,-0.54,{"date":1021,"open":663,"high":947,"low":1022,"close":947,"change":82,"percent_change":1023,"volume":1024,"transactions":9,"vwap":947},"2026-02-03",25.045,0.56,1900,{"date":1026,"open":664,"high":664,"low":849,"close":663,"change":404,"percent_change":650,"volume":1027,"transactions":9,"vwap":663},"2026-02-02",17900,{"date":1029,"open":955,"high":955,"low":1030,"close":1030,"change":278,"percent_change":279,"volume":1031,"transactions":9,"vwap":1030},"2026-01-30",25.18,4354300,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":620,"transactions":9,"vwap":1034},"2026-01-29",25.165,0.028,0.11,{"date":1038,"open":1039,"high":1040,"low":1010,"close":1041,"change":1042,"percent_change":447,"volume":1043,"transactions":9,"vwap":1041},"2026-01-28",25.144,25.15,25.137,0.032,1700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":268,"percent_change":749,"volume":633,"transactions":9,"vwap":1047},"2026-01-27",25.14,25.105,{"date":1049,"open":1046,"high":1046,"low":930,"close":930,"change":426,"percent_change":427,"volume":620,"transactions":9,"vwap":930},"2026-01-26",{"date":1051,"open":659,"high":659,"low":659,"close":659,"change":478,"percent_change":479,"volume":1052,"transactions":9,"vwap":659},"2026-01-23",162200,{"date":1054,"open":659,"high":659,"low":665,"close":665,"change":198,"percent_change":363,"volume":633,"transactions":9,"vwap":665},"2026-01-22",{"date":1056,"open":1057,"high":669,"low":1058,"close":1059,"change":866,"percent_change":23,"volume":793,"transactions":9,"vwap":1059},"2026-01-21",25.07,25.055,25.065001,{"date":1061,"open":654,"high":654,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-01-20",25.056,-0.104,-0.41,3200,{"date":1067,"open":936,"high":1068,"low":936,"close":936,"change":22,"percent_change":23,"volume":1069,"transactions":9,"vwap":936},"2026-01-16",25.21,9200,{"date":1071,"open":1040,"high":1040,"low":1040,"close":1040,"change":504,"percent_change":268,"volume":1072,"transactions":9,"vwap":1040},"2026-01-15",7166300,{"date":1074,"open":931,"high":1075,"low":931,"close":1075,"change":23,"percent_change":331,"volume":1076,"transactions":9,"vwap":1075},"2026-01-14",25.155,3800,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":620,"transactions":9,"vwap":1079},"2026-01-13",25.115,-0.065,-0.26,{"date":1083,"open":931,"high":1084,"low":931,"close":1030,"change":607,"percent_change":608,"volume":1085,"transactions":9,"vwap":1030},"2026-01-12",25.25,9967800,{"date":1087,"open":1010,"high":1010,"low":1010,"close":1010,"change":321,"percent_change":322,"volume":620,"transactions":9,"vwap":1010},"2026-01-09",{"date":1089,"open":937,"high":1040,"low":937,"close":1040,"change":278,"percent_change":279,"volume":1090,"transactions":9,"vwap":1040},"2026-01-08",9946500,{"date":1092,"open":1010,"high":1010,"low":1010,"close":1010,"change":472,"percent_change":473,"volume":620,"transactions":9,"vwap":1010},"2026-01-07",{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":278,"percent_change":279,"volume":620,"transactions":9,"vwap":1095},"2026-01-06",25.084999,{"date":1097,"open":1057,"high":1057,"low":1057,"close":1057,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1057},"2026-01-05",0.047,0.19,11789300,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":581,"volume":620,"transactions":9,"vwap":1103},"2026-01-02",25.023001,-0.012,{"date":1106,"open":840,"high":840,"low":840,"close":840,"change":726,"percent_change":396,"volume":620,"transactions":9,"vwap":840},"2025-12-31",{"date":1108,"open":1057,"high":1057,"low":1057,"close":1057,"change":504,"percent_change":268,"volume":620,"transactions":9,"vwap":1057},"2025-12-30",{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":504,"percent_change":268,"volume":633,"transactions":9,"vwap":1112},"2025-12-29",25.066,25.075001,{"date":1114,"open":669,"high":669,"low":669,"close":669,"change":1115,"percent_change":472,"volume":620,"transactions":9,"vwap":669},"2025-12-26",0.012,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":620,"transactions":9,"vwap":1118},"2025-12-24",25.068001,0.043,0.17,{"date":1122,"open":698,"high":1123,"low":698,"close":1123,"change":23,"percent_change":331,"volume":745,"transactions":9,"vwap":1123},"2025-12-23",25.025,{"date":1125,"open":646,"high":1126,"low":648,"close":1126,"change":504,"percent_change":268,"volume":174,"transactions":9,"vwap":1126},"2025-12-22",24.985,{"date":1128,"open":682,"high":682,"low":647,"close":647,"change":454,"percent_change":797,"volume":732,"transactions":9,"vwap":647},"2025-12-19",{"date":1130,"open":692,"high":692,"low":692,"close":692,"change":314,"percent_change":315,"volume":1131,"transactions":9,"vwap":692},"2025-12-18",9966300,{"date":1133,"open":1095,"high":1095,"low":1095,"close":1095,"change":314,"percent_change":315,"volume":620,"transactions":9,"vwap":1095},"2025-12-17",{"date":1135,"open":1095,"high":664,"low":1095,"close":664,"change":370,"percent_change":82,"volume":1136,"transactions":9,"vwap":664},"2025-12-16",9970400,{"date":1138,"open":669,"high":669,"low":1112,"close":1112,"change":479,"percent_change":306,"volume":620,"transactions":9,"vwap":1112},"2025-12-15",{"date":1140,"open":691,"high":1058,"low":1141,"close":1058,"change":726,"percent_change":396,"volume":737,"transactions":9,"vwap":1058},"2025-12-12",25.030001,{"date":1143,"open":1144,"high":663,"low":692,"close":663,"change":278,"percent_change":279,"volume":1145,"transactions":9,"vwap":663},"2025-12-11",25.062,9971300,{"date":1147,"open":1112,"high":1112,"low":1112,"close":1112,"change":479,"percent_change":306,"volume":620,"transactions":9,"vwap":1112},"2025-12-10",{"date":1149,"open":1058,"high":1058,"low":1058,"close":1058,"change":504,"percent_change":268,"volume":439,"transactions":9,"vwap":1058},"2025-12-09",{"date":1151,"open":692,"high":692,"low":692,"close":692,"change":920,"percent_change":713,"volume":1152,"transactions":9,"vwap":692},"2025-12-08",9976400,{"date":1154,"open":1047,"high":1047,"low":1047,"close":1047,"change":231,"percent_change":721,"volume":633,"transactions":9,"vwap":1047},"2025-12-05",{"date":1156,"open":1157,"high":936,"low":1157,"close":936,"change":504,"percent_change":268,"volume":1158,"transactions":9,"vwap":936},"2025-12-04",25.132,9935400,{"date":1160,"open":1034,"high":1034,"low":1034,"close":1034,"change":22,"percent_change":23,"volume":620,"transactions":9,"vwap":1034},"2025-12-03",{"date":1162,"open":1075,"high":1075,"low":1075,"close":1075,"change":278,"percent_change":279,"volume":620,"transactions":9,"vwap":1075},"2025-12-02",{"date":1164,"open":1046,"high":1046,"low":1046,"close":1046,"change":465,"percent_change":466,"volume":620,"transactions":9,"vwap":1046},"2025-12-01",{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":268,"percent_change":749,"volume":620,"transactions":9,"vwap":1167},"2025-11-28",25.235,{"date":1169,"open":1001,"high":1001,"low":1001,"close":1001,"change":278,"percent_change":279,"volume":620,"transactions":9,"vwap":1001},"2025-11-26",{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":439,"percent_change":439,"volume":620,"transactions":9,"vwap":1172},"2025-11-25",25.24,{"date":1174,"open":1068,"high":1172,"low":1068,"close":1172,"change":607,"percent_change":608,"volume":1175,"transactions":9,"vwap":1172},"2025-11-24",7939200,{"date":1177,"open":1004,"high":1004,"low":1004,"close":1004,"change":370,"percent_change":82,"volume":620,"transactions":9,"vwap":1004},"2025-11-21",{"date":1179,"open":936,"high":936,"low":936,"close":936,"change":278,"percent_change":279,"volume":1180,"transactions":9,"vwap":936},"2025-11-20",7954000,{"date":1182,"open":1040,"high":1040,"low":944,"close":944,"change":268,"percent_change":749,"volume":793,"transactions":9,"vwap":944},"2025-11-19",{"date":1184,"open":1034,"high":1034,"low":1034,"close":1034,"change":314,"percent_change":315,"volume":620,"transactions":9,"vwap":1034},"2025-11-18",{"date":1186,"open":955,"high":955,"low":955,"close":955,"change":321,"percent_change":322,"volume":1187,"transactions":9,"vwap":955},"2025-11-17",7935100,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":478,"percent_change":479,"volume":793,"transactions":9,"vwap":1191},"2025-11-14",25.2,25.205,{"date":1193,"open":1190,"high":1190,"low":1190,"close":1190,"change":454,"percent_change":797,"volume":620,"transactions":9,"vwap":1190},"2025-11-13",{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":478,"percent_change":479,"volume":1197,"transactions":9,"vwap":1196},"2025-11-12",25.27,5937200,{"date":1199,"open":998,"high":998,"low":998,"close":998,"change":1200,"percent_change":1036,"volume":620,"transactions":9,"vwap":998},"2025-11-11",0.027,{"date":1202,"open":1172,"high":1172,"low":1203,"close":1203,"change":1204,"percent_change":472,"volume":174,"transactions":9,"vwap":1203},"2025-11-10",25.238,0.013,{"date":1206,"open":947,"high":947,"low":1207,"close":1207,"change":726,"percent_change":396,"volume":737,"transactions":9,"vwap":1207},"2025-11-07",25.225,{"date":1209,"open":997,"high":997,"low":997,"close":997,"change":472,"percent_change":473,"volume":1210,"transactions":9,"vwap":997},"2025-11-06",5950100,{"date":1212,"open":1068,"high":1068,"low":1068,"close":1068,"change":322,"percent_change":522,"volume":439,"transactions":9,"vwap":1068},"2025-11-05",{"date":1214,"open":1196,"high":1196,"low":1196,"close":1196,"change":278,"percent_change":279,"volume":1215,"transactions":9,"vwap":1196},"2025-11-04",5939500,{"date":1217,"open":1001,"high":1001,"low":1001,"close":1001,"change":581,"percent_change":582,"volume":620,"transactions":9,"vwap":1001},"2025-11-03",{"date":1219,"open":992,"high":992,"low":992,"close":992,"change":22,"percent_change":23,"volume":620,"transactions":9,"vwap":992},"2025-10-31",{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":23,"percent_change":331,"volume":620,"transactions":9,"vwap":1222},"2025-10-30",25.295,{"date":1224,"open":1001,"high":1001,"low":1001,"close":1001,"change":348,"percent_change":1225,"volume":620,"transactions":9,"vwap":1001},"2025-10-29",-0.34,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":479,"percent_change":306,"volume":1229,"transactions":9,"vwap":1228},"2025-10-28",25.34,3949500,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":426,"percent_change":427,"volume":620,"transactions":9,"vwap":1232},"2025-10-27",25.32,{"date":1234,"open":1222,"high":1222,"low":1222,"close":1222,"change":268,"percent_change":749,"volume":620,"transactions":9,"vwap":1222},"2025-10-24",{"date":1236,"open":989,"high":989,"low":989,"close":989,"change":726,"percent_change":396,"volume":439,"transactions":9,"vwap":989},"2025-10-23",{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":23,"percent_change":331,"volume":1240,"transactions":9,"vwap":1239},"2025-10-22",25.35,1975600,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":22,"percent_change":23,"volume":620,"transactions":9,"vwap":1243},"2025-10-21",25.31,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":278,"percent_change":279,"volume":439,"transactions":9,"vwap":1246},"2025-10-20",25.3,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":581,"percent_change":582,"volume":439,"transactions":9,"vwap":1249},"2025-10-17",25.285,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":439,"transactions":9,"vwap":1252},"2025-10-16",25.335,0.075,0.3,{"date":1256,"open":997,"high":997,"low":997,"close":997,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":997},"2025-10-15",{"date":1258,"open":997,"high":997,"low":997,"close":997,"change":673,"percent_change":674,"volume":1259,"transactions":9,"vwap":997},"2025-10-14",1984600,{"date":1261,"open":1004,"high":1004,"low":1004,"close":1004,"change":479,"percent_change":306,"volume":620,"transactions":9,"vwap":1004},"2025-10-13",{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":620,"transactions":9,"vwap":1264},"2025-10-10",25.175,0.095,0.38,{"date":1268,"open":669,"high":669,"low":669,"close":669,"change":268,"percent_change":749,"volume":620,"transactions":9,"vwap":669},"2025-10-09",{"date":1270,"open":659,"high":659,"low":659,"close":659,"change":268,"percent_change":749,"volume":620,"transactions":9,"vwap":659},"2025-10-08",{"date":1272,"open":937,"high":937,"low":937,"close":937,"change":1273,"percent_change":89,"volume":1274,"transactions":9,"vwap":937},"2025-10-07",0.055,1005500,{"date":1276,"open":1059,"high":1059,"low":1059,"close":1059,"change":216,"percent_change":381,"volume":620,"transactions":9,"vwap":1059},"2025-10-06",{"date":1278,"open":1047,"high":1047,"low":1047,"close":1047,"change":321,"percent_change":322,"volume":620,"transactions":9,"vwap":1047},"2025-10-03",{"date":1280,"open":937,"high":937,"low":937,"close":937,"change":224,"percent_change":216,"volume":1281,"transactions":9,"vwap":937},"2025-10-02",400100,{"date":1283,"open":931,"high":931,"low":931,"close":931,"change":472,"percent_change":473,"volume":1281,"transactions":9,"vwap":931},"2025-10-01",{"date":1285,"open":669,"high":669,"low":669,"close":669,"change":321,"percent_change":322,"volume":1286,"transactions":9,"vwap":669},"2025-09-30",200500,{"date":1288,"open":589,"high":665,"low":589,"close":665,"change":279,"percent_change":107,"volume":620,"transactions":9,"vwap":665},"2025-09-29",{"date":1290,"open":840,"high":840,"low":840,"close":840,"change":1291,"percent_change":1292,"volume":620,"transactions":9,"vwap":840},"2025-09-26",0.21,0.85,{"date":1294,"open":589,"high":892,"low":589,"close":892,"change":1295,"percent_change":888,"volume":1296,"transactions":9,"vwap":892},"2025-09-25",-0.156,5000,{"date":179,"open":688,"high":688,"low":1298,"close":1298,"change":1299,"percent_change":381,"volume":620,"transactions":9,"vwap":1298},24.981,-0.039]