[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUSI":3,"homepage-market-summary":29,"stock-historical-VUSI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUSI","2026-10-08",{"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},"Voya Ultra Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9761,2.977884,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.83,49.88,49.82,49.905,-0.075,-0.15,1219.806,50.48,49.77,8301.625927027028,8.5,222,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},8302,1842960.9558,-0.54,"2025-11-19",[182,185,192,200,206,212,220,226,232,240,248,255,263,268,273,279,287,293,298,302,305,310,315,319,323,326,331,337,342,347,354,358,363,367,370,375,379,385,392,396,403,407,413,418,424,430,434,439,446,451,460,465,470,475,480,486,491,495,499,503,505,509,514,518,522,526,529,531,534,538,542,547,552,555,557,562,564,569,571,574,576,578,580,582,584,586,588,591,595,598,601,604,606,611,614,618,622,625,627,629,631,633,635,637,642,644,647,649,652,654,656,658,660,664,666,669,671,673,675,677,680,683,686,688,691,693,695,697,699,702,706,708,712,716,720,725,729,731,733,735,737,739,743,745,747,749,753,755,757,759,761,763,765,767,769,771,774,779,782,784,787,790,793,795,797,802,804,806,808,811,813,815,817,819,821,825,829,831,834,836,838,841,843,845,847,851,855,857,860,862,864,866,868,870,872,876,879,882,887,889,892,895,899,901,903,906,908,910,912,914,916,918,920,922,924,927,929,933,937,940,942,944],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},25,49.8319,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",0.03,0.06,236.7163,19,49.9006,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",49.875,0.005,0.01,12.7163,12,49.8808,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":187,"volume":204,"transactions":198,"vwap":205},"2026-10-05",49.87,0.015,13.7163,49.8667,{"date":207,"open":202,"high":202,"low":17,"close":208,"change":187,"percent_change":188,"volume":209,"transactions":210,"vwap":211},"2026-10-02",49.855,9152.7163,23,49.8382,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":172,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",49.84,49.825,-0.06,157327.7163,24,49.8406,{"date":221,"open":208,"high":208,"low":208,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":210,"vwap":225},"2026-09-30",0.02,0.04,48.7163,49.8594,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":197,"transactions":198,"vwap":231},"2026-09-29",49.835,-0.25,-0.5,49.8254,{"date":233,"open":234,"high":235,"low":25,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",50.07,50.085,0,1974.7163,34,50.019,{"date":241,"open":242,"high":243,"low":235,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":218,"vwap":247},"2026-09-25",50.09,50.15,-0.02,-0.04,1083.7163,50.1405,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":244,"percent_change":245,"volume":252,"transactions":253,"vwap":254},"2026-09-24",50.12,50.105,133.7163,13,50.1204,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":244,"volume":260,"transactions":261,"vwap":262},"2026-09-23",50.19,50.125,-0.01,1477.7163,18,50.173,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":236,"percent_change":236,"volume":266,"transactions":253,"vwap":267},"2026-09-22",50.135,14.7163,50.1415,{"date":269,"open":242,"high":265,"low":242,"close":265,"change":196,"percent_change":222,"volume":270,"transactions":271,"vwap":272},"2026-09-21",617.7163,16,50.0911,{"date":274,"open":275,"high":275,"low":258,"close":258,"change":222,"percent_change":223,"volume":276,"transactions":277,"vwap":278},"2026-09-18",50.14,146.7163,14,50.1375,{"date":280,"open":281,"high":282,"low":283,"close":251,"change":203,"percent_change":187,"volume":284,"transactions":285,"vwap":286},"2026-09-17",50.11,50.169,50.0983,4923.0199,64,50.1128,{"date":288,"open":289,"high":289,"low":242,"close":242,"change":290,"percent_change":259,"volume":291,"transactions":261,"vwap":292},"2026-09-16",50.119,-0.005,676.0199,50.1177,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":259,"percent_change":244,"volume":296,"transactions":198,"vwap":297},"2026-09-15",50.095,12.0199,50.1041,{"date":299,"open":251,"high":251,"low":251,"close":251,"change":236,"percent_change":236,"volume":300,"transactions":198,"vwap":301},"2026-09-14",13.0199,50.1069,{"date":303,"open":251,"high":251,"low":251,"close":251,"change":259,"percent_change":244,"volume":296,"transactions":253,"vwap":304},"2026-09-11",50.1216,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":66,"volume":296,"transactions":198,"vwap":309},"2026-09-10",50.115,-0.025,50.1279,{"date":311,"open":275,"high":275,"low":275,"close":275,"change":290,"percent_change":259,"volume":312,"transactions":313,"vwap":314},"2026-09-09",11.0199,11,50.1445,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":203,"percent_change":187,"volume":312,"transactions":313,"vwap":318},"2026-09-08",50.145,50.1482,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":222,"percent_change":223,"volume":312,"transactions":313,"vwap":322},"2026-09-04",50.13,50.1241,{"date":324,"open":281,"high":281,"low":281,"close":281,"change":203,"percent_change":187,"volume":312,"transactions":313,"vwap":325},"2026-09-03",50.1087,{"date":327,"open":295,"high":295,"low":295,"close":295,"change":195,"percent_change":196,"volume":328,"transactions":329,"vwap":330},"2026-09-02",31.0089,29,50.1068,{"date":332,"open":242,"high":242,"low":242,"close":242,"change":333,"percent_change":334,"volume":335,"transactions":277,"vwap":336},"2026-09-01",-0.065,-0.13,15.0199,50.1063,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":222,"percent_change":223,"volume":340,"transactions":261,"vwap":341},"2026-08-31",50.155,17.0202,50.1586,{"date":343,"open":265,"high":265,"low":265,"close":265,"change":259,"percent_change":244,"volume":344,"transactions":345,"vwap":346},"2026-08-28",39.0199,15,50.1506,{"date":348,"open":317,"high":317,"low":317,"close":317,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-27",-0.18,-0.36,254.0199,17,50.1636,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":196,"percent_change":222,"volume":312,"transactions":313,"vwap":357},"2026-08-26",50.325,50.3236,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":236,"percent_change":236,"volume":361,"transactions":253,"vwap":362},"2026-08-25",50.315,47.0199,50.3202,{"date":364,"open":360,"high":360,"low":360,"close":360,"change":236,"percent_change":236,"volume":365,"transactions":198,"vwap":366},"2026-08-24",36.0199,50.31,{"date":368,"open":360,"high":360,"low":360,"close":360,"change":222,"percent_change":223,"volume":312,"transactions":313,"vwap":369},"2026-08-21",50.3195,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":196,"percent_change":222,"volume":373,"transactions":198,"vwap":374},"2026-08-20",50.295,164.0199,50.2948,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":196,"percent_change":222,"volume":296,"transactions":198,"vwap":378},"2026-08-19",50.285,50.2854,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":216,"volume":383,"transactions":352,"vwap":384},"2026-08-18",50.275,-0.0278,68.0199,50.2864,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":187,"volume":389,"transactions":390,"vwap":391},"2026-08-17",50.3028,0.0128,64.0199,43,50.3117,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":222,"percent_change":223,"volume":296,"transactions":313,"vwap":395},"2026-08-14",50.29,50.2867,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":390,"vwap":402},"2026-08-13",50.27,0.025,0.05,234.0199,50.2856,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":203,"percent_change":187,"volume":312,"transactions":313,"vwap":406},"2026-08-12",50.245,50.2455,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":259,"percent_change":244,"volume":411,"transactions":345,"vwap":412},"2026-08-11",50.24,50.23,201.0199,50.2402,{"date":414,"open":415,"high":415,"low":409,"close":409,"change":399,"percent_change":400,"volume":416,"transactions":198,"vwap":417},"2026-08-10",50.25,261.0199,50.2491,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":223,"percent_change":421,"volume":422,"transactions":313,"vwap":423},"2026-08-07",50.215,0.08,10.9801,50.2205,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":308,"percent_change":66,"volume":427,"transactions":428,"vwap":429},"2026-08-06",50.175,8,7,50.2013,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":195,"percent_change":196,"volume":198,"transactions":427,"vwap":433},"2026-08-05",50.2,50.1962,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":187,"percent_change":188,"volume":437,"transactions":428,"vwap":438},"2026-08-04",50.195,9,50.1754,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":223,"percent_change":421,"volume":443,"transactions":444,"vwap":445},"2026-08-03",50.17,50.165,654,41,50.1747,{"date":447,"open":321,"high":321,"low":258,"close":258,"change":448,"percent_change":222,"volume":449,"transactions":261,"vwap":450},"2026-07-31",0.0095,434,50.1297,{"date":452,"open":321,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-30",50.18,50.1155,-0.1145,-0.23,426,10,50.1649,{"date":461,"open":409,"high":462,"low":410,"close":410,"change":187,"percent_change":188,"volume":463,"transactions":198,"vwap":464},"2026-07-29",50.249,658,50.2409,{"date":466,"open":467,"high":432,"low":467,"close":432,"change":290,"percent_change":259,"volume":468,"transactions":458,"vwap":469},"2026-07-28",50.185,1235.576,50.1852,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":196,"percent_change":222,"volume":473,"transactions":427,"vwap":474},"2026-07-27",50.205,33,50.198,{"date":476,"open":432,"high":432,"low":436,"close":436,"change":477,"percent_change":-6,"volume":478,"transactions":437,"vwap":479},"2026-07-24",-0.0018,308,50.1995,{"date":481,"open":202,"high":482,"low":202,"close":482,"change":483,"percent_change":259,"volume":484,"transactions":313,"vwap":485},"2026-07-23",50.1968,-0.0032,151,49.8866,{"date":487,"open":488,"high":432,"low":488,"close":432,"change":308,"percent_change":66,"volume":489,"transactions":437,"vwap":490},"2026-07-22",50.1901,208.019,50.1907,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":195,"percent_change":196,"volume":437,"transactions":437,"vwap":494},"2026-07-21",50.225,50.218,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":222,"percent_change":223,"volume":427,"transactions":428,"vwap":498},"2026-07-20",50.22,50.2231,{"date":500,"open":432,"high":432,"low":432,"close":432,"change":290,"percent_change":259,"volume":501,"transactions":427,"vwap":502},"2026-07-17",108,50.2003,{"date":504,"open":472,"high":472,"low":472,"close":472,"change":222,"percent_change":223,"volume":427,"transactions":428,"vwap":472},"2026-07-16",{"date":506,"open":257,"high":257,"low":467,"close":467,"change":203,"percent_change":187,"volume":507,"transactions":437,"vwap":508},"2026-07-15",306,50.1897,{"date":510,"open":441,"high":441,"low":441,"close":441,"change":511,"percent_change":512,"volume":513,"transactions":427,"vwap":441},"2026-07-14",0.07,0.14,508,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":172,"percent_change":216,"volume":427,"transactions":428,"vwap":517},"2026-07-13",50.1,50.1113,{"date":519,"open":321,"high":321,"low":321,"close":321,"change":520,"percent_change":244,"volume":521,"transactions":9,"vwap":321},"2026-07-10",-0.012,100,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":196,"volume":521,"transactions":9,"vwap":524},"2026-07-09",50.142,0.007,{"date":527,"open":265,"high":265,"low":265,"close":265,"change":528,"percent_change":172,"volume":521,"transactions":9,"vwap":265},"2026-07-08",-0.015,{"date":530,"open":243,"high":243,"low":243,"close":243,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":243},"2026-07-07",{"date":532,"open":243,"high":243,"low":243,"close":243,"change":222,"percent_change":223,"volume":533,"transactions":9,"vwap":243},"2026-07-06",500,{"date":535,"open":321,"high":321,"low":321,"close":321,"change":536,"percent_change":511,"volume":537,"transactions":9,"vwap":321},"2026-07-02",0.035,180000,{"date":539,"open":281,"high":250,"low":540,"close":540,"change":196,"percent_change":222,"volume":541,"transactions":9,"vwap":540},"2026-07-01",50.095001,179600,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":521,"transactions":9,"vwap":544},"2026-06-30",50.084999,0.045,0.09,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":521,"transactions":9,"vwap":549},"2026-06-29",50.040001,-0.175,-0.35,{"date":553,"open":497,"high":497,"low":420,"close":420,"change":196,"percent_change":222,"volume":554,"transactions":9,"vwap":420},"2026-06-26",300,{"date":556,"open":472,"high":472,"low":472,"close":472,"change":195,"percent_change":196,"volume":521,"transactions":9,"vwap":472},"2026-06-25",{"date":558,"open":321,"high":432,"low":321,"close":432,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":432},"2026-06-24",0.055,0.11,200900,{"date":563,"open":317,"high":317,"low":317,"close":317,"change":290,"percent_change":259,"volume":521,"transactions":9,"vwap":317},"2026-06-23",{"date":565,"open":250,"high":243,"low":250,"close":243,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":243},"2026-06-22",-0.055,-0.11,419000,{"date":570,"open":257,"high":472,"low":321,"close":472,"change":223,"percent_change":421,"volume":175,"transactions":9,"vwap":472},"2026-06-18",{"date":572,"open":442,"high":442,"low":442,"close":442,"change":66,"percent_change":573,"volume":521,"transactions":9,"vwap":442},"2026-06-17",-0.1,{"date":575,"open":420,"high":420,"low":420,"close":420,"change":528,"percent_change":172,"volume":521,"transactions":9,"vwap":420},"2026-06-16",{"date":577,"open":410,"high":410,"low":410,"close":410,"change":195,"percent_change":196,"volume":521,"transactions":9,"vwap":410},"2026-06-15",{"date":579,"open":493,"high":493,"low":493,"close":493,"change":222,"percent_change":223,"volume":521,"transactions":9,"vwap":493},"2026-06-12",{"date":581,"open":472,"high":472,"low":472,"close":472,"change":187,"percent_change":188,"volume":521,"transactions":9,"vwap":472},"2026-06-11",{"date":583,"open":426,"high":426,"low":426,"close":426,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":426},"2026-06-10",{"date":585,"open":426,"high":426,"low":426,"close":426,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":426},"2026-06-09",{"date":587,"open":426,"high":426,"low":426,"close":426,"change":203,"percent_change":187,"volume":521,"transactions":9,"vwap":426},"2026-06-08",{"date":589,"open":453,"high":453,"low":590,"close":590,"change":222,"percent_change":223,"volume":533,"transactions":9,"vwap":590},"2026-06-05",50.16,{"date":592,"open":242,"high":243,"low":242,"close":275,"change":546,"percent_change":593,"volume":594,"transactions":9,"vwap":275},"2026-06-04",0.18,622800,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":244,"percent_change":245,"volume":521,"transactions":9,"vwap":597},"2026-06-03",50.049999,{"date":599,"open":234,"high":234,"low":234,"close":234,"change":259,"percent_change":244,"volume":600,"transactions":9,"vwap":234},"2026-06-02",400,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":528,"percent_change":172,"volume":521,"transactions":9,"vwap":603},"2026-06-01",50.080002,{"date":605,"open":281,"high":281,"low":540,"close":540,"change":536,"percent_change":511,"volume":521,"transactions":9,"vwap":540},"2026-05-29",{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":521,"transactions":9,"vwap":608},"2026-05-28",50.060001,-0.17,-0.34,{"date":612,"open":410,"high":410,"low":410,"close":410,"change":613,"percent_change":187,"volume":521,"transactions":9,"vwap":410},"2026-05-27",0.013,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":222,"volume":600,"transactions":9,"vwap":616},"2026-05-26",50.217,0.008,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":400,"volume":521,"transactions":9,"vwap":620},"2026-05-22",50.209,0.024,{"date":623,"open":441,"high":432,"low":441,"close":467,"change":222,"percent_change":223,"volume":624,"transactions":9,"vwap":467},"2026-05-21",1300,{"date":626,"open":590,"high":441,"low":590,"close":442,"change":400,"percent_change":52,"volume":554,"transactions":9,"vwap":442},"2026-05-20",{"date":628,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":66,"volume":521,"transactions":9,"vwap":307},"2026-05-19",{"date":630,"open":317,"high":317,"low":275,"close":275,"change":195,"percent_change":196,"volume":175,"transactions":9,"vwap":275},"2026-05-18",{"date":632,"open":321,"high":265,"low":321,"close":265,"change":236,"percent_change":236,"volume":533,"transactions":9,"vwap":265},"2026-05-15",{"date":634,"open":265,"high":265,"low":265,"close":265,"change":308,"percent_change":66,"volume":521,"transactions":9,"vwap":265},"2026-05-14",{"date":636,"open":590,"high":590,"low":590,"close":590,"change":259,"percent_change":244,"volume":521,"transactions":9,"vwap":590},"2026-05-13",{"date":638,"open":410,"high":410,"low":243,"close":441,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":441},"2026-05-12",-0.12,-0.24,1600,{"date":643,"open":366,"high":366,"low":394,"close":394,"change":399,"percent_change":400,"volume":641,"transactions":9,"vwap":394},"2026-05-11",{"date":645,"open":646,"high":646,"low":646,"close":646,"change":222,"percent_change":223,"volume":521,"transactions":9,"vwap":646},"2026-05-08",50.265,{"date":648,"open":405,"high":405,"low":405,"close":405,"change":290,"percent_change":259,"volume":521,"transactions":9,"vwap":405},"2026-05-07",{"date":650,"open":415,"high":415,"low":415,"close":415,"change":187,"percent_change":188,"volume":651,"transactions":9,"vwap":415},"2026-05-06",600,{"date":653,"open":497,"high":497,"low":497,"close":497,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":497},"2026-05-05",{"date":655,"open":497,"high":497,"low":497,"close":497,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":497},"2026-05-04",{"date":657,"open":497,"high":497,"low":497,"close":497,"change":223,"percent_change":421,"volume":521,"transactions":9,"vwap":497},"2026-05-01",{"date":659,"open":453,"high":453,"low":453,"close":453,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":453},"2026-04-30",{"date":661,"open":453,"high":453,"low":453,"close":453,"change":662,"percent_change":663,"volume":521,"transactions":9,"vwap":453},"2026-04-29",-0.105,-0.21,{"date":665,"open":377,"high":377,"low":377,"close":377,"change":399,"percent_change":400,"volume":521,"transactions":9,"vwap":377},"2026-04-28",{"date":667,"open":668,"high":668,"low":668,"close":668,"change":308,"percent_change":66,"volume":521,"transactions":9,"vwap":668},"2026-04-27",50.26,{"date":670,"open":377,"high":377,"low":377,"close":377,"change":545,"percent_change":546,"volume":521,"transactions":9,"vwap":377},"2026-04-24",{"date":672,"open":409,"high":409,"low":409,"close":409,"change":172,"percent_change":216,"volume":521,"transactions":9,"vwap":409},"2026-04-23",{"date":674,"open":398,"high":398,"low":398,"close":398,"change":222,"percent_change":223,"volume":521,"transactions":9,"vwap":398},"2026-04-22",{"date":676,"open":415,"high":415,"low":415,"close":415,"change":399,"percent_change":400,"volume":521,"transactions":9,"vwap":415},"2026-04-21",{"date":678,"open":493,"high":493,"low":493,"close":493,"change":172,"percent_change":216,"volume":679,"transactions":9,"vwap":493},"2026-04-20",200,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":545,"percent_change":546,"volume":521,"transactions":9,"vwap":682},"2026-04-17",50.255,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":187,"percent_change":188,"volume":521,"transactions":9,"vwap":685},"2026-04-16",50.21,{"date":687,"open":453,"high":453,"low":453,"close":453,"change":259,"percent_change":244,"volume":521,"transactions":9,"vwap":453},"2026-04-15",{"date":689,"open":257,"high":685,"low":257,"close":257,"change":290,"percent_change":259,"volume":690,"transactions":9,"vwap":257},"2026-04-14",1500,{"date":692,"open":436,"high":436,"low":436,"close":436,"change":203,"percent_change":187,"volume":521,"transactions":9,"vwap":436},"2026-04-13",{"date":694,"open":453,"high":453,"low":453,"close":453,"change":195,"percent_change":196,"volume":521,"transactions":9,"vwap":453},"2026-04-10",{"date":696,"open":453,"high":453,"low":426,"close":426,"change":546,"percent_change":593,"volume":533,"transactions":9,"vwap":426},"2026-04-09",{"date":698,"open":544,"high":544,"low":544,"close":544,"change":222,"percent_change":223,"volume":521,"transactions":9,"vwap":544},"2026-04-08",{"date":700,"open":701,"high":701,"low":701,"close":701,"change":187,"percent_change":188,"volume":521,"transactions":9,"vwap":701},"2026-04-07",50.064999,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":528,"percent_change":172,"volume":175,"transactions":9,"vwap":705},"2026-04-06",50.044998,50.035,{"date":707,"open":597,"high":597,"low":597,"close":597,"change":223,"percent_change":421,"volume":521,"transactions":9,"vwap":597},"2026-04-02",{"date":709,"open":710,"high":710,"low":710,"close":710,"change":245,"percent_change":711,"volume":600,"transactions":9,"vwap":710},"2026-04-01",50.0099983,-0.08,{"date":713,"open":597,"high":597,"low":597,"close":597,"change":714,"percent_change":715,"volume":521,"transactions":9,"vwap":597},"2026-03-31",0.085,0.17,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":551,"volume":521,"transactions":9,"vwap":718},"2026-03-30",49.965,-0.176,{"date":721,"open":608,"high":722,"low":723,"close":722,"change":724,"percent_change":715,"volume":175,"transactions":9,"vwap":722},"2026-03-27",50.141,49.97,0.086,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":609,"volume":521,"transactions":9,"vwap":727},"2026-03-26",50.055,-0.085,{"date":730,"open":275,"high":275,"low":275,"close":275,"change":259,"percent_change":244,"volume":521,"transactions":9,"vwap":275},"2026-03-25",{"date":732,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":521,"transactions":9,"vwap":243},"2026-03-24",{"date":734,"open":441,"high":441,"low":441,"close":441,"change":187,"percent_change":188,"volume":521,"transactions":9,"vwap":441},"2026-03-23",{"date":736,"open":275,"high":275,"low":275,"close":275,"change":290,"percent_change":259,"volume":521,"transactions":9,"vwap":275},"2026-03-20",{"date":738,"open":317,"high":317,"low":317,"close":317,"change":613,"percent_change":187,"volume":521,"transactions":9,"vwap":317},"2026-03-19",{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":66,"volume":521,"transactions":9,"vwap":741},"2026-03-18",50.132,-0.023,{"date":744,"open":339,"high":339,"low":339,"close":339,"change":399,"percent_change":400,"volume":521,"transactions":9,"vwap":339},"2026-03-17",{"date":746,"open":321,"high":321,"low":321,"close":321,"change":196,"percent_change":222,"volume":521,"transactions":9,"vwap":321},"2026-03-16",{"date":748,"open":250,"high":250,"low":250,"close":250,"change":196,"percent_change":222,"volume":521,"transactions":9,"vwap":250},"2026-03-13",{"date":750,"open":281,"high":281,"low":281,"close":281,"change":751,"percent_change":752,"volume":521,"transactions":9,"vwap":281},"2026-03-12",-0.045,-0.09,{"date":754,"open":339,"high":339,"low":339,"close":339,"change":244,"percent_change":245,"volume":521,"transactions":9,"vwap":339},"2026-03-11",{"date":756,"open":426,"high":426,"low":426,"close":426,"change":244,"percent_change":245,"volume":521,"transactions":9,"vwap":426},"2026-03-10",{"date":758,"open":436,"high":436,"low":436,"close":436,"change":195,"percent_change":196,"volume":521,"transactions":9,"vwap":436},"2026-03-09",{"date":760,"open":257,"high":257,"low":257,"close":257,"change":399,"percent_change":400,"volume":521,"transactions":9,"vwap":257},"2026-03-06",{"date":762,"open":442,"high":442,"low":442,"close":442,"change":308,"percent_change":66,"volume":521,"transactions":9,"vwap":442},"2026-03-05",{"date":764,"open":685,"high":685,"low":257,"close":257,"change":244,"percent_change":245,"volume":521,"transactions":9,"vwap":257},"2026-03-04",{"date":766,"open":432,"high":685,"low":432,"close":685,"change":195,"percent_change":196,"volume":533,"transactions":9,"vwap":685},"2026-03-03",{"date":768,"open":472,"high":472,"low":472,"close":472,"change":308,"percent_change":66,"volume":521,"transactions":9,"vwap":472},"2026-03-02",{"date":770,"open":410,"high":409,"low":497,"close":410,"change":222,"percent_change":223,"volume":533,"transactions":9,"vwap":410},"2026-02-27",{"date":772,"open":432,"high":409,"low":432,"close":685,"change":145,"percent_change":773,"volume":624,"transactions":9,"vwap":685},"2026-02-26",-0.38,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":196,"percent_change":222,"volume":651,"transactions":9,"vwap":778},"2026-02-25",50.41,50.42,50.4,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":781},"2026-02-24",50.39,{"date":783,"open":781,"high":781,"low":781,"close":781,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":781},"2026-02-23",{"date":785,"open":776,"high":776,"low":781,"close":781,"change":187,"percent_change":188,"volume":786,"transactions":9,"vwap":781},"2026-02-20",1900,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":290,"percent_change":259,"volume":521,"transactions":9,"vwap":789},"2026-02-19",50.36,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":308,"percent_change":66,"volume":521,"transactions":9,"vwap":792},"2026-02-18",50.365,{"date":794,"open":781,"high":781,"low":781,"close":781,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":781},"2026-02-17",{"date":796,"open":781,"high":781,"low":781,"close":781,"change":400,"percent_change":52,"volume":521,"transactions":9,"vwap":781},"2026-02-13",{"date":798,"open":799,"high":799,"low":800,"close":799,"change":203,"percent_change":187,"volume":801,"transactions":9,"vwap":799},"2026-02-12",50.34,50.33,700,{"date":803,"open":800,"high":799,"low":356,"close":356,"change":196,"percent_change":222,"volume":679,"transactions":9,"vwap":356},"2026-02-11",{"date":805,"open":799,"high":799,"low":360,"close":360,"change":259,"percent_change":244,"volume":521,"transactions":9,"vwap":360},"2026-02-10",{"date":807,"open":356,"high":356,"low":356,"close":356,"change":399,"percent_change":400,"volume":521,"transactions":9,"vwap":356},"2026-02-09",{"date":809,"open":366,"high":366,"low":810,"close":810,"change":399,"percent_change":400,"volume":679,"transactions":9,"vwap":810},"2026-02-06",50.3,{"date":812,"open":381,"high":381,"low":381,"close":381,"change":203,"percent_change":187,"volume":521,"transactions":9,"vwap":381},"2026-02-05",{"date":814,"open":668,"high":668,"low":668,"close":668,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":668},"2026-02-04",{"date":816,"open":398,"high":398,"low":668,"close":668,"change":528,"percent_change":172,"volume":679,"transactions":9,"vwap":668},"2026-02-03",{"date":818,"open":381,"high":381,"low":381,"close":381,"change":195,"percent_change":196,"volume":521,"transactions":9,"vwap":381},"2026-02-02",{"date":820,"open":398,"high":398,"low":398,"close":398,"change":223,"percent_change":421,"volume":521,"transactions":9,"vwap":398},"2026-01-30",{"date":822,"open":409,"high":366,"low":410,"close":410,"change":567,"percent_change":823,"volume":824,"transactions":9,"vwap":410},"2026-01-29",-0.22,800,{"date":826,"open":827,"high":789,"low":799,"close":799,"change":196,"percent_change":222,"volume":828,"transactions":9,"vwap":799},"2026-01-28",50.35,13000,{"date":830,"open":366,"high":800,"low":366,"close":800,"change":196,"percent_change":222,"volume":533,"transactions":9,"vwap":800},"2026-01-27",{"date":832,"open":833,"high":833,"low":833,"close":833,"change":196,"percent_change":222,"volume":521,"transactions":9,"vwap":833},"2026-01-26",50.32,{"date":835,"open":833,"high":833,"low":366,"close":366,"change":223,"percent_change":421,"volume":521,"transactions":9,"vwap":366},"2026-01-23",{"date":837,"open":398,"high":398,"low":398,"close":398,"change":259,"percent_change":244,"volume":521,"transactions":9,"vwap":398},"2026-01-22",{"date":839,"open":840,"high":840,"low":840,"close":840,"change":259,"percent_change":244,"volume":521,"transactions":9,"vwap":840},"2026-01-21",50.28,{"date":842,"open":810,"high":810,"low":394,"close":394,"change":259,"percent_change":244,"volume":600,"transactions":9,"vwap":394},"2026-01-20",{"date":844,"open":810,"high":810,"low":810,"close":810,"change":559,"percent_change":560,"volume":521,"transactions":9,"vwap":810},"2026-01-16",{"date":846,"open":405,"high":405,"low":405,"close":405,"change":245,"percent_change":711,"volume":521,"transactions":9,"vwap":405},"2026-01-15",{"date":848,"open":377,"high":377,"low":377,"close":377,"change":849,"percent_change":850,"volume":236,"transactions":9,"vwap":377},"2026-01-14",0.077,0.15,{"date":852,"open":432,"high":853,"low":432,"close":853,"change":854,"percent_change":245,"volume":521,"transactions":9,"vwap":853},"2026-01-13",50.208,-0.022,{"date":856,"open":410,"high":410,"low":410,"close":410,"change":290,"percent_change":259,"volume":521,"transactions":9,"vwap":410},"2026-01-12",{"date":858,"open":859,"high":859,"low":859,"close":859,"change":203,"percent_change":187,"volume":236,"transactions":9,"vwap":859},"2026-01-09",50.235,{"date":861,"open":497,"high":497,"low":497,"close":497,"change":222,"percent_change":223,"volume":236,"transactions":9,"vwap":497},"2026-01-08",{"date":863,"open":432,"high":432,"low":432,"close":432,"change":528,"percent_change":172,"volume":521,"transactions":9,"vwap":432},"2026-01-07",{"date":865,"open":420,"high":420,"low":420,"close":420,"change":290,"percent_change":259,"volume":521,"transactions":9,"vwap":420},"2026-01-06",{"date":867,"open":497,"high":497,"low":497,"close":497,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":497},"2026-01-05",{"date":869,"open":497,"high":497,"low":497,"close":497,"change":187,"percent_change":188,"volume":521,"transactions":9,"vwap":497},"2026-01-02",{"date":871,"open":432,"high":620,"low":257,"close":257,"change":399,"percent_change":400,"volume":554,"transactions":9,"vwap":257},"2025-12-31",{"date":873,"open":590,"high":442,"low":275,"close":442,"change":874,"percent_change":875,"volume":801,"transactions":9,"vwap":442},"2025-12-30",-0.26,-0.52,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":878},"2025-12-29",50.425,{"date":880,"open":878,"high":878,"low":878,"close":878,"change":881,"percent_change":511,"volume":236,"transactions":9,"vwap":878},"2025-12-26",0.034,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":400,"volume":886,"transactions":9,"vwap":884},"2025-12-24",50.391,0.026,204,{"date":888,"open":789,"high":792,"low":789,"close":792,"change":259,"percent_change":244,"volume":679,"transactions":9,"vwap":792},"2025-12-23",{"date":890,"open":891,"high":891,"low":891,"close":891,"change":196,"percent_change":222,"volume":521,"transactions":9,"vwap":891},"2025-12-22",50.375,{"date":893,"open":792,"high":792,"low":792,"close":792,"change":894,"percent_change":196,"volume":521,"transactions":9,"vwap":792},"2025-12-19",0.003,{"date":896,"open":827,"high":897,"low":827,"close":897,"change":898,"percent_change":511,"volume":533,"transactions":9,"vwap":897},"2025-12-18",50.362,0.037,{"date":900,"open":356,"high":356,"low":356,"close":356,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":356},"2025-12-17",{"date":902,"open":356,"high":356,"low":356,"close":356,"change":195,"percent_change":196,"volume":236,"transactions":9,"vwap":356},"2025-12-16",{"date":904,"open":905,"high":905,"low":833,"close":833,"change":536,"percent_change":511,"volume":651,"transactions":9,"vwap":833},"2025-12-15",50.339,{"date":907,"open":377,"high":377,"low":377,"close":377,"change":222,"percent_change":223,"volume":236,"transactions":9,"vwap":377},"2025-12-12",{"date":909,"open":646,"high":646,"low":646,"close":646,"change":195,"percent_change":196,"volume":521,"transactions":9,"vwap":646},"2025-12-11",{"date":911,"open":668,"high":668,"low":668,"close":668,"change":559,"percent_change":560,"volume":236,"transactions":9,"vwap":668},"2025-12-10",{"date":913,"open":472,"high":472,"low":472,"close":472,"change":308,"percent_change":66,"volume":236,"transactions":9,"vwap":472},"2025-12-09",{"date":915,"open":410,"high":410,"low":410,"close":410,"change":187,"percent_change":188,"volume":236,"transactions":9,"vwap":410},"2025-12-08",{"date":917,"open":432,"high":432,"low":432,"close":432,"change":259,"percent_change":244,"volume":236,"transactions":9,"vwap":432},"2025-12-05",{"date":919,"open":685,"high":685,"low":685,"close":685,"change":528,"percent_change":172,"volume":236,"transactions":9,"vwap":685},"2025-12-04",{"date":921,"open":493,"high":493,"low":493,"close":493,"change":528,"percent_change":172,"volume":236,"transactions":9,"vwap":493},"2025-12-03",{"date":923,"open":409,"high":409,"low":409,"close":409,"change":399,"percent_change":400,"volume":236,"transactions":9,"vwap":409},"2025-12-02",{"date":925,"open":432,"high":366,"low":432,"close":420,"change":290,"percent_change":259,"volume":926,"transactions":9,"vwap":420},"2025-12-01",3600,{"date":928,"open":497,"high":497,"low":497,"close":497,"change":567,"percent_change":823,"volume":521,"transactions":9,"vwap":497},"2025-11-28",{"date":930,"open":800,"high":800,"low":800,"close":800,"change":931,"percent_change":932,"volume":236,"transactions":9,"vwap":800},"2025-11-26",0.103,0.21,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":400,"volume":521,"transactions":9,"vwap":935},"2025-11-25",50.227,0.027,{"date":938,"open":441,"high":432,"low":441,"close":432,"change":399,"percent_change":400,"volume":939,"transactions":9,"vwap":432},"2025-11-24",3300,{"date":941,"open":426,"high":426,"low":426,"close":426,"change":188,"percent_change":167,"volume":236,"transactions":9,"vwap":426},"2025-11-21",{"date":943,"open":317,"high":317,"low":307,"close":307,"change":203,"percent_change":187,"volume":554,"transactions":9,"vwap":307},"2025-11-20",{"date":180,"open":945,"high":24,"low":946,"close":945,"change":236,"percent_change":236,"volume":521,"transactions":9,"vwap":945},50.099998,50.098999]