[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHYB":3,"homepage-market-summary":26,"stock-historical-NHYB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NHYB","2026-10-02",{"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 High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7885,1.6152,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.7932,23.7873,0.0059,0.02,294.8062,25.19,336407.267779212,0.4,258,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":18,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},329875,85107816.944803,-4.81,"2025-09-24",[178,181,188,197,207,216,225,234,243,253,261,272,279,286,297,306,313,321,331,340,346,356,363,369,377,388,396,404,410,417,425,433,439,444,447,451,459,463,469,475,483,488,495,500,506,513,520,524,529,533,538,543,547,552,557,562,568,572,577,584,587,592,597,602,607,610,614,619,624,628,630,633,636,639,644,650,654,660,662,666,670,674,676,681,686,691,693,695,701,705,707,711,716,720,724,728,731,734,736,740,743,746,749,754,759,763,766,769,775,780,783,786,791,794,799,805,807,810,815,818,821,823,829,833,836,841,846,850,854,858,861,865,870,873,876,879,884,886,891,896,900,904,907,910,913,917,922,925,930,934,939,944,947,949,953,958,961,964,968,971,973,977,981,985,989,991,995,1002,1006,1012,1017,1022,1025,1029,1033,1036,1039,1044,1047,1051,1055,1061,1065,1069,1072,1075,1080,1083,1087,1091,1096,1101,1104,1106,1108,1112,1116,1118,1123,1126,1131,1133,1135,1137,1139,1141,1145,1148,1152,1155,1158,1162,1165,1167,1170,1175,1177,1180,1182,1185,1188,1192,1196,1200,1203,1206,1209,1213,1215,1218,1223,1226,1228,1230,1234,1238,1243,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1275,1279,1282,1285,1288,1291,1293,1296,1298,1300,1304],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},26,23.8517,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.1152,-0.48,304.8062,24,23.7526,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",23.99,23.9025,-0.0415,-0.17,2142187.722815,25,23.9474,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",23.97,23.91,23.944,-0.036,-0.15,799.8062,30,23.9401,{"date":208,"open":209,"high":209,"low":199,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",24.01,23.98,-0.1204,-0.5,1984.764499,48,24.0008,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",24.07,24.1004,-0.0046,-0.02,376.2422,27,24.0935,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",24.14,24.105,-0.0798,-0.33,406.8062,31,24.1281,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":186,"vwap":242},"2026-09-23",24.1899,24.1704,24.1848,-0.2152,-0.88,724.8062,24.2233,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",24.365,24.425,24.4,0.035,0.14,100757.8062,618,24.3978,{"date":254,"open":255,"high":256,"low":245,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":186,"vwap":260},"2026-09-21",24.37,24.38,0.0252,0.1,1731.8062,24.3708,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.345,24.348,24.325,24.3398,-0.0451,-0.18,4475.6652,74,24.3356,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":260},"2026-09-17",24.3849,0.0149,0.06,108.8062,12,{"date":280,"open":281,"high":247,"low":281,"close":255,"change":276,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",24.33,0.25,98137.8062,836,24.3711,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",24.29,24.32,24.28,24.31,-0.05,-0.21,121909.8062,592,24.3017,{"date":298,"open":299,"high":256,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",24.295,24.36,-0.04,-0.16,138094.9242,830,24.3563,{"date":307,"open":308,"high":309,"low":256,"close":247,"change":310,"percent_change":310,"volume":311,"transactions":295,"vwap":312},"2026-09-11",24.43,24.45,0,115035.8062,24.4104,{"date":314,"open":315,"high":308,"low":300,"close":247,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",24.39,-0.1,-0.41,128665.8062,1179,24.3954,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",24.47,24.56,24.5,-0.03,-0.12,122424.8062,773,24.5128,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":326,"percent_change":327,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.51,24.58,24.49,24.53,122208.8062,596,24.552,{"date":341,"open":333,"high":342,"low":325,"close":324,"change":301,"percent_change":302,"volume":343,"transactions":344,"vwap":345},"2026-09-04",24.59,99822.8062,571,24.5608,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":276,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",24.555,24.64,24.54,24.6,0.24,102879.8062,774,24.603,{"date":357,"open":333,"high":334,"low":358,"close":350,"change":221,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",24.505,-0.08,104846.8062,584,24.561,{"date":364,"open":336,"high":351,"low":336,"close":324,"change":293,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",-0.85,103935.8062,659,24.5617,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":276,"percent_change":352,"volume":374,"transactions":375,"vwap":376},"2026-08-31",24.66,24.82,24.77,695897.8062,552,24.7014,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",24.73,24.75,24.69,24.71,-0.07,-0.28,101385.8062,998,24.7122,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":221,"percent_change":359,"volume":393,"transactions":394,"vwap":395},"2026-08-27",24.76,24.86,24.78,184640.8062,741,24.7959,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":310,"percent_change":310,"volume":401,"transactions":402,"vwap":403},"2026-08-26",24.7,24.88,24.8,144054.8062,924,24.7759,{"date":405,"open":382,"high":406,"low":382,"close":400,"change":276,"percent_change":352,"volume":407,"transactions":408,"vwap":409},"2026-08-25",24.89,203437.8062,613,24.8086,{"date":411,"open":349,"high":372,"low":349,"close":412,"change":128,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",24.74,0.37,152274.8062,1072,24.7277,{"date":418,"open":371,"high":400,"low":419,"close":420,"change":421,"percent_change":301,"volume":422,"transactions":423,"vwap":424},"2026-08-21",24.61,24.65,-0.01,152092.328,747,24.7146,{"date":426,"open":427,"high":398,"low":419,"close":371,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",24.62,0.01,0.04,392794,1148,24.6325,{"date":434,"open":420,"high":420,"low":420,"close":420,"change":435,"percent_change":436,"volume":278,"transactions":437,"vwap":438},"2026-08-19",0.07,0.28,11,24.6446,{"date":440,"open":334,"high":334,"low":350,"close":334,"change":301,"percent_change":302,"volume":441,"transactions":442,"vwap":443},"2026-08-18",7503,94,24.5791,{"date":445,"open":427,"high":427,"low":427,"close":427,"change":326,"percent_change":327,"volume":446,"transactions":278,"vwap":432},"2026-08-17",13,{"date":448,"open":420,"high":420,"low":420,"close":420,"change":449,"percent_change":450,"volume":446,"transactions":437,"vwap":371},"2026-08-14",-0.015,-0.06,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":429,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",24.67,24.665,0.16,125,14,24.6715,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":248,"percent_change":249,"volume":446,"transactions":437,"vwap":462},"2026-08-12",24.625,24.6181,{"date":464,"open":351,"high":351,"low":342,"close":342,"change":465,"percent_change":20,"volume":466,"transactions":467,"vwap":468},"2026-08-11",0.005,26605,17,24.5735,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":292,"percent_change":472,"volume":473,"transactions":278,"vwap":474},"2026-08-10",24.585,-0.2,117772,24.607,{"date":476,"open":477,"high":477,"low":427,"close":478,"change":479,"percent_change":49,"volume":480,"transactions":481,"vwap":482},"2026-08-07",24.6399,24.635,0.045,1162.959416,16,24.6378,{"date":484,"open":342,"high":342,"low":342,"close":342,"change":485,"percent_change":326,"volume":278,"transactions":486,"vwap":487},"2026-08-06",-0.0075,10,24.5939,{"date":489,"open":351,"high":351,"low":350,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":214,"vwap":494},"2026-08-05",24.5975,-0.0225,-0.09,6977.294,24.5648,{"date":496,"open":427,"high":427,"low":427,"close":427,"change":497,"percent_change":113,"volume":498,"transactions":446,"vwap":499},"2026-08-04",0.0849,424218.9594,24.5927,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":138,"volume":504,"transactions":278,"vwap":505},"2026-08-03",24.5351,-0.0846,96.980009,24.5369,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":437,"vwap":512},"2026-07-31",24.6197,0.0192,0.08,996915,24.5912,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":486,"transactions":518,"vwap":519},"2026-07-30",24.6005,0.0805,0.33,9,24.5796,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":326,"percent_change":327,"volume":457,"transactions":486,"vwap":523},"2026-07-29",24.52,24.5461,{"date":525,"open":324,"high":324,"low":336,"close":526,"change":428,"percent_change":429,"volume":527,"transactions":179,"vwap":528},"2026-07-28",24.55,64787,24.5442,{"date":530,"open":350,"high":350,"low":350,"close":350,"change":20,"percent_change":510,"volume":531,"transactions":486,"vwap":532},"2026-07-27",34.959251,24.5409,{"date":534,"open":522,"high":522,"low":522,"close":522,"change":535,"percent_change":428,"volume":536,"transactions":278,"vwap":537},"2026-07-24",0.003,38.959267,24.5192,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":138,"volume":486,"transactions":518,"vwap":542},"2026-07-23",24.517,-0.083,24.5295,{"date":544,"open":351,"high":351,"low":351,"close":351,"change":326,"percent_change":327,"volume":545,"transactions":278,"vwap":546},"2026-07-22",12.959383,24.6187,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":221,"percent_change":359,"volume":550,"transactions":486,"vwap":551},"2026-07-21",24.63,15,24.6506,{"date":553,"open":420,"high":420,"low":420,"close":420,"change":554,"percent_change":316,"volume":555,"transactions":518,"vwap":556},"2026-07-20",-0.0238,9.959465,24.6677,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":221,"volume":486,"transactions":518,"vwap":561},"2026-07-17",24.6738,-0.006,24.6831,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":327,"volume":566,"transactions":486,"vwap":567},"2026-07-16",24.6798,-0.0302,67008.959498,24.6543,{"date":569,"open":382,"high":382,"low":382,"close":382,"change":479,"percent_change":49,"volume":570,"transactions":486,"vwap":571},"2026-07-15",34,24.6828,{"date":573,"open":454,"high":454,"low":454,"close":454,"change":276,"percent_change":352,"volume":574,"transactions":575,"vwap":576},"2026-07-14",864,39,24.6674,{"date":578,"open":371,"high":371,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":446,"vwap":583},"2026-07-13",24.605,-0.055,-0.22,932.9594,24.6567,{"date":585,"open":453,"high":453,"low":420,"close":371,"change":326,"percent_change":327,"volume":586,"transactions":9,"vwap":371},"2026-07-10",800,{"date":588,"open":381,"high":381,"low":381,"close":381,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":381},"2026-07-09",0.03,0.12,100,{"date":593,"open":420,"high":371,"low":549,"close":371,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":371},"2026-07-08",-0.032,-0.13,7000,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":591,"transactions":9,"vwap":599},"2026-07-07",24.692,-0.028,-0.11,{"date":603,"open":604,"high":605,"low":349,"close":605,"change":20,"percent_change":510,"volume":606,"transactions":9,"vwap":605},"2026-07-06",24.68,24.72,4200,{"date":608,"open":398,"high":398,"low":398,"close":398,"change":429,"percent_change":455,"volume":609,"transactions":9,"vwap":398},"2026-07-02",133200,{"date":611,"open":549,"high":371,"low":549,"close":371,"change":595,"percent_change":612,"volume":613,"transactions":9,"vwap":371},"2026-07-01",-0.52,300,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":128,"volume":618,"transactions":9,"vwap":616},"2026-06-30",24.79,0.023,1007400,{"date":620,"open":390,"high":392,"low":605,"close":621,"change":622,"percent_change":589,"volume":623,"transactions":9,"vwap":621},"2026-06-29",24.767,0.008,3600,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":429,"volume":591,"transactions":9,"vwap":626},"2026-06-26",24.759,0.009,{"date":629,"open":380,"high":380,"low":380,"close":380,"change":465,"percent_change":20,"volume":591,"transactions":9,"vwap":380},"2026-06-25",{"date":631,"open":632,"high":632,"low":632,"close":632,"change":465,"percent_change":20,"volume":591,"transactions":9,"vwap":632},"2026-06-24",24.745,{"date":634,"open":379,"high":412,"low":398,"close":412,"change":421,"percent_change":301,"volume":635,"transactions":9,"vwap":412},"2026-06-23",1900,{"date":637,"open":379,"high":380,"low":379,"close":380,"change":326,"percent_change":327,"volume":638,"transactions":9,"vwap":380},"2026-06-22",700,{"date":640,"open":398,"high":392,"low":398,"close":392,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":392},"2026-06-18",0.076,0.31,1200,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-17",24.704,-0.064,-0.26,13600,{"date":651,"open":373,"high":373,"low":652,"close":652,"change":221,"percent_change":359,"volume":653,"transactions":9,"vwap":652},"2026-06-16",24.768,200,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":591,"transactions":9,"vwap":657},"2026-06-15",24.81,24.788,0.048,0.19,{"date":661,"open":412,"high":412,"low":412,"close":412,"change":310,"percent_change":310,"volume":591,"transactions":9,"vwap":412},"2026-06-12",{"date":663,"open":420,"high":412,"low":420,"close":412,"change":664,"percent_change":665,"volume":591,"transactions":9,"vwap":412},"2026-06-11",0.125,0.51,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":302,"volume":591,"transactions":9,"vwap":668},"2026-06-10",24.615,-0.039,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":258,"volume":591,"transactions":9,"vwap":672},"2026-06-09",24.654,0.024,{"date":675,"open":549,"high":549,"low":549,"close":549,"change":310,"percent_change":310,"volume":591,"transactions":9,"vwap":549},"2026-06-08",{"date":677,"open":678,"high":549,"low":419,"close":549,"change":679,"percent_change":384,"volume":680,"transactions":9,"vwap":549},"2026-06-05",24.619,-0.069,1800,{"date":682,"open":381,"high":398,"low":381,"close":683,"change":684,"percent_change":685,"volume":680,"transactions":9,"vwap":683},"2026-06-04",24.699,0.026,0.11,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":591,"transactions":9,"vwap":688},"2026-06-03",24.673,-0.067,-0.27,{"date":692,"open":412,"high":412,"low":412,"close":412,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":412},"2026-06-02",{"date":694,"open":398,"high":382,"low":398,"close":382,"change":327,"percent_change":184,"volume":591,"transactions":9,"vwap":382},"2026-06-01",{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":221,"volume":700,"transactions":9,"vwap":698},"2026-05-29",24.87,24.83,-0.005,1358900,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":276,"volume":591,"transactions":9,"vwap":703},"2026-05-28",24.835,0.015,{"date":706,"open":372,"high":372,"low":372,"close":372,"change":465,"percent_change":20,"volume":591,"transactions":9,"vwap":372},"2026-05-27",{"date":708,"open":400,"high":709,"low":400,"close":709,"change":710,"percent_change":282,"volume":591,"transactions":9,"vwap":709},"2026-05-26",24.815,0.062,{"date":712,"open":372,"high":372,"low":713,"close":713,"change":714,"percent_change":685,"volume":715,"transactions":9,"vwap":713},"2026-05-22",24.753,0.027,34200,{"date":717,"open":380,"high":380,"low":718,"close":718,"change":719,"percent_change":429,"volume":653,"transactions":9,"vwap":718},"2026-05-21",24.726,0.011,{"date":721,"open":382,"high":722,"low":382,"close":722,"change":664,"percent_change":665,"volume":723,"transactions":9,"vwap":722},"2026-05-20",24.715,400,{"date":725,"open":334,"high":726,"low":334,"close":342,"change":310,"percent_change":310,"volume":727,"transactions":9,"vwap":342},"2026-05-19",24.595,2300,{"date":729,"open":549,"high":371,"low":342,"close":342,"change":221,"percent_change":359,"volume":730,"transactions":9,"vwap":342},"2026-05-18",965400,{"date":732,"open":419,"high":419,"low":419,"close":419,"change":316,"percent_change":733,"volume":591,"transactions":9,"vwap":419},"2026-05-15",-0.4,{"date":735,"open":382,"high":382,"low":382,"close":382,"change":421,"percent_change":301,"volume":591,"transactions":9,"vwap":382},"2026-05-14",{"date":737,"open":381,"high":738,"low":453,"close":605,"change":428,"percent_change":429,"volume":739,"transactions":9,"vwap":605},"2026-05-13",24.735,4500,{"date":741,"open":381,"high":382,"low":381,"close":382,"change":742,"percent_change":193,"volume":613,"transactions":9,"vwap":382},"2026-05-12",-0.043,{"date":744,"open":713,"high":713,"low":713,"close":713,"change":745,"percent_change":326,"volume":591,"transactions":9,"vwap":713},"2026-05-11",-0.007,{"date":747,"open":373,"high":373,"low":605,"close":390,"change":714,"percent_change":685,"volume":748,"transactions":9,"vwap":390},"2026-05-08",287200,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":613,"transactions":9,"vwap":751},"2026-05-07",24.733,-0.072,-0.29,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":510,"percent_change":758,"volume":613,"transactions":9,"vwap":757},"2026-05-06",24.795,24.805,0.32,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":258,"volume":591,"transactions":9,"vwap":761},"2026-05-05",24.725,0.025,{"date":764,"open":381,"high":382,"low":381,"close":398,"change":450,"percent_change":84,"volume":765,"transactions":9,"vwap":398},"2026-05-04",530500,{"date":767,"open":400,"high":709,"low":390,"close":390,"change":302,"percent_change":768,"volume":613,"transactions":9,"vwap":390},"2026-05-01",-0.64,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-04-30",24.92,0.116,0.47,2340700,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":591,"transactions":9,"vwap":777},"2026-04-29",24.804,-0.076,-0.31,{"date":781,"open":399,"high":399,"low":399,"close":399,"change":782,"percent_change":203,"volume":591,"transactions":9,"vwap":399},"2026-04-28",-0.038,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":622,"percent_change":589,"volume":591,"transactions":9,"vwap":785},"2026-04-27",24.918,{"date":787,"open":399,"high":788,"low":399,"close":788,"change":789,"percent_change":685,"volume":790,"transactions":9,"vwap":788},"2026-04-24",24.91,0.028,1300,{"date":792,"open":399,"high":793,"low":399,"close":793,"change":782,"percent_change":203,"volume":653,"transactions":9,"vwap":793},"2026-04-23",24.882,{"date":795,"open":796,"high":796,"low":406,"close":771,"change":797,"percent_change":68,"volume":798,"transactions":9,"vwap":771},"2026-04-22",24.93,0.052,3900,{"date":800,"open":771,"high":771,"low":391,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-21",24.868,-0.062,-0.25,8300,{"date":806,"open":796,"high":796,"low":796,"close":796,"change":326,"percent_change":327,"volume":591,"transactions":9,"vwap":796},"2026-04-20",{"date":808,"open":809,"high":809,"low":809,"close":809,"change":276,"percent_change":352,"volume":591,"transactions":9,"vwap":809},"2026-04-17",24.96,{"date":811,"open":391,"high":812,"low":813,"close":812,"change":704,"percent_change":276,"volume":814,"transactions":9,"vwap":812},"2026-04-16",24.9,24.85,301200,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":699,"percent_change":221,"volume":591,"transactions":9,"vwap":817},"2026-04-15",24.885,{"date":819,"open":812,"high":788,"low":406,"close":406,"change":276,"percent_change":352,"volume":820,"transactions":9,"vwap":406},"2026-04-14",5700,{"date":822,"open":698,"high":698,"low":698,"close":698,"change":664,"percent_change":665,"volume":591,"transactions":9,"vwap":698},"2026-04-13",{"date":824,"open":656,"high":656,"low":398,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-10",24.705,-0.115,-0.46,4100,{"date":830,"open":831,"high":372,"low":831,"close":372,"change":832,"percent_change":276,"volume":653,"transactions":9,"vwap":372},"2026-04-09",24.765,0.016,{"date":834,"open":777,"high":777,"low":777,"close":777,"change":835,"percent_change":98,"volume":591,"transactions":9,"vwap":777},"2026-04-08",0.138,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":591,"transactions":9,"vwap":838},"2026-04-07",24.666,0.096,0.39,{"date":842,"open":420,"high":420,"low":843,"close":843,"change":844,"percent_change":492,"volume":845,"transactions":9,"vwap":843},"2026-04-06",24.57,-0.021,64900,{"date":847,"open":342,"high":848,"low":342,"close":848,"change":849,"percent_change":128,"volume":613,"transactions":9,"vwap":848},"2026-04-02",24.591,0.022,{"date":851,"open":348,"high":852,"low":348,"close":852,"change":853,"percent_change":803,"volume":653,"transactions":9,"vwap":852},"2026-04-01",24.569,-0.061,{"date":855,"open":350,"high":549,"low":350,"close":549,"change":856,"percent_change":42,"volume":857,"transactions":9,"vwap":549},"2026-03-31",0.213,1799900,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":429,"percent_change":455,"volume":591,"transactions":9,"vwap":860},"2026-03-30",24.417,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":580,"percent_change":864,"volume":591,"transactions":9,"vwap":863},"2026-03-27",24.377,-0.23,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":591,"transactions":9,"vwap":867},"2026-03-26",24.432,-0.178,-0.72,{"date":871,"open":349,"high":349,"low":419,"close":419,"change":510,"percent_change":517,"volume":872,"transactions":9,"vwap":419},"2026-03-25",200200,{"date":874,"open":334,"high":334,"low":336,"close":336,"change":383,"percent_change":384,"volume":875,"transactions":9,"vwap":336},"2026-03-24",260200,{"date":877,"open":349,"high":349,"low":350,"close":351,"change":772,"percent_change":773,"volume":878,"transactions":9,"vwap":351},"2026-03-23",350700,{"date":880,"open":325,"high":325,"low":881,"close":881,"change":882,"percent_change":883,"volume":591,"transactions":9,"vwap":881},"2026-03-20",24.484,-0.176,-0.71,{"date":885,"open":420,"high":371,"low":420,"close":371,"change":429,"percent_change":455,"volume":723,"transactions":9,"vwap":371},"2026-03-19",{"date":887,"open":427,"high":427,"low":427,"close":427,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":427},"2026-03-18",-0.107,-0.43,47200,{"date":892,"open":398,"high":893,"low":398,"close":893,"change":894,"percent_change":895,"volume":591,"transactions":9,"vwap":893},"2026-03-17",24.727,0.105,0.43,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":436,"volume":591,"transactions":9,"vwap":898},"2026-03-16",24.622,0.069,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":864,"volume":591,"transactions":9,"vwap":902},"2026-03-13",24.553,-0.057,{"date":905,"open":419,"high":419,"low":419,"close":419,"change":203,"percent_change":906,"volume":653,"transactions":9,"vwap":419},"2026-03-12",-0.61,{"date":908,"open":373,"high":616,"low":390,"close":390,"change":909,"percent_change":864,"volume":613,"transactions":9,"vwap":390},"2026-03-11",-0.056,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":844,"percent_change":359,"volume":591,"transactions":9,"vwap":912},"2026-03-10",24.816,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":113,"volume":591,"transactions":9,"vwap":915},"2026-03-09",24.837,0.087,{"date":918,"open":412,"high":380,"low":412,"close":380,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":380},"2026-03-06",-0.092,-0.37,344400,{"date":923,"open":399,"high":399,"low":924,"close":924,"change":541,"percent_change":230,"volume":171,"transactions":9,"vwap":924},"2026-03-05",24.842,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":591,"transactions":9,"vwap":927},"2026-03-04",24.925,0.054,0.22,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":302,"volume":591,"transactions":9,"vwap":932},"2026-03-03",24.871,-0.041,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":591,"transactions":9,"vwap":936},"2026-03-02",24.912,-0.128,-0.51,{"date":940,"open":941,"high":941,"low":195,"close":942,"change":450,"percent_change":84,"volume":943,"transactions":9,"vwap":942},"2026-02-27",25.07,25.040001,1644400,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":310,"percent_change":310,"volume":591,"transactions":9,"vwap":946},"2026-02-26",25.1,{"date":948,"open":946,"high":946,"low":946,"close":946,"change":704,"percent_change":276,"volume":591,"transactions":9,"vwap":946},"2026-02-25",{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":20,"volume":591,"transactions":9,"vwap":951},"2026-02-24",25.084999,0.004,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":591,"transactions":9,"vwap":955},"2026-02-23",25.080999,-0.035,-0.14,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":832,"percent_change":276,"volume":591,"transactions":9,"vwap":960},"2026-02-20",25.116,{"date":962,"open":946,"high":946,"low":946,"close":946,"change":963,"percent_change":310,"volume":591,"transactions":9,"vwap":946},"2026-02-19",0.001,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":455,"volume":591,"transactions":9,"vwap":966},"2026-02-18",25.099001,0.039,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":421,"percent_change":301,"volume":591,"transactions":9,"vwap":970},"2026-02-17",25.059999,{"date":972,"open":941,"high":941,"low":941,"close":941,"change":762,"percent_change":258,"volume":591,"transactions":9,"vwap":941},"2026-02-13",{"date":974,"open":941,"high":941,"low":975,"close":975,"change":976,"percent_change":292,"volume":591,"transactions":9,"vwap":975},"2026-02-12",25.045,-0.013,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":421,"volume":591,"transactions":9,"vwap":979},"2026-02-11",25.058001,-0.003,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":428,"volume":591,"transactions":9,"vwap":983},"2026-02-10",25.061001,0.002,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":510,"volume":591,"transactions":9,"vwap":987},"2026-02-09",25.059,0.019,{"date":990,"open":942,"high":942,"low":942,"close":942,"change":797,"percent_change":68,"volume":591,"transactions":9,"vwap":942},"2026-02-06",{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":589,"volume":591,"transactions":9,"vwap":993},"2026-02-05",24.988,0.007,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":316,"volume":1001,"transactions":9,"vwap":999},"2026-02-04",25.0049992,25.02,24.981,-0.024,4000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":997,"change":221,"percent_change":359,"volume":643,"transactions":9,"vwap":997},"2026-02-03",25.01,24.98,{"date":1007,"open":1004,"high":1008,"low":1004,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-02-02",25.025,-0.145,-0.58,120200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":479,"percent_change":49,"volume":1016,"transactions":9,"vwap":1015},"2026-01-30",25.13,25.17,701300,{"date":1018,"open":1014,"high":1014,"low":1019,"close":1020,"change":1021,"percent_change":221,"volume":638,"transactions":9,"vwap":1020},"2026-01-29",25.11,25.125,-0.004,{"date":1023,"open":1019,"high":1024,"low":1019,"close":1024,"change":844,"percent_change":359,"volume":653,"transactions":9,"vwap":1024},"2026-01-28",25.129,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":221,"percent_change":359,"volume":727,"transactions":9,"vwap":1028},"2026-01-27",25.18,25.15,{"date":1030,"open":1031,"high":1015,"low":1014,"close":1015,"change":479,"percent_change":49,"volume":1032,"transactions":9,"vwap":1015},"2026-01-26",25.14,3800,{"date":1034,"open":1031,"high":1035,"low":1020,"close":1020,"change":449,"percent_change":450,"volume":653,"transactions":9,"vwap":1020},"2026-01-23",25.145,{"date":1037,"open":1031,"high":1031,"low":1031,"close":1031,"change":589,"percent_change":590,"volume":1038,"transactions":9,"vwap":1031},"2026-01-22",1400,{"date":1040,"open":1041,"high":1041,"low":1019,"close":1019,"change":1042,"percent_change":164,"volume":1043,"transactions":9,"vwap":1019},"2026-01-21",25.12,0.05,3100,{"date":1045,"open":941,"high":941,"low":1046,"close":970,"change":292,"percent_change":472,"volume":790,"transactions":9,"vwap":970},"2026-01-20",25.030001,{"date":1048,"open":1049,"high":1049,"low":946,"close":1019,"change":428,"percent_change":429,"volume":1050,"transactions":9,"vwap":1019},"2026-01-16",25.136,7300,{"date":1052,"open":1019,"high":1041,"low":1053,"close":946,"change":789,"percent_change":685,"volume":1054,"transactions":9,"vwap":946},"2026-01-15",25.08,3200,{"date":1056,"open":1019,"high":1019,"low":1057,"close":1058,"change":1059,"percent_change":326,"volume":1060,"transactions":9,"vwap":1058},"2026-01-14",25.049999,25.072001,-0.008,8800,{"date":1062,"open":1019,"high":1019,"low":998,"close":1053,"change":1063,"percent_change":421,"volume":1064,"transactions":9,"vwap":1053},"2026-01-13",-0.002,8100,{"date":1066,"open":946,"high":946,"low":941,"close":1067,"change":980,"percent_change":421,"volume":1068,"transactions":9,"vwap":1067},"2026-01-12",25.082001,2900,{"date":1070,"open":946,"high":946,"low":941,"close":951,"change":714,"percent_change":685,"volume":1071,"transactions":9,"vwap":951},"2026-01-09",201000,{"date":1073,"open":941,"high":941,"low":942,"close":979,"change":1074,"percent_change":383,"volume":1054,"transactions":9,"vwap":979},"2026-01-08",-0.017,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":428,"percent_change":429,"volume":790,"transactions":9,"vwap":1079},"2026-01-07",25.084,25.09,25.075001,{"date":1081,"open":1078,"high":1078,"low":1082,"close":1082,"change":248,"percent_change":249,"volume":1038,"transactions":9,"vwap":1082},"2026-01-06",25.065001,{"date":1084,"open":1053,"high":1053,"low":796,"close":1046,"change":1085,"percent_change":-6,"volume":1086,"transactions":9,"vwap":1046},"2026-01-05",-0.001,545900,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":590,"volume":591,"transactions":9,"vwap":1089},"2026-01-02",25.031,0.031,{"date":1092,"open":1046,"high":1046,"low":1093,"close":195,"change":1094,"percent_change":450,"volume":1095,"transactions":9,"vwap":195},"2025-12-31",24.99,-0.014,619300,{"date":1097,"open":998,"high":1046,"low":1004,"close":1098,"change":1099,"percent_change":276,"volume":1100,"transactions":9,"vwap":1098},"2025-12-30",25.014,0.014,3400,{"date":1102,"open":195,"high":1004,"low":195,"close":195,"change":421,"percent_change":301,"volume":1103,"transactions":9,"vwap":195},"2025-12-29",768300,{"date":1105,"open":1004,"high":1004,"low":1005,"close":1004,"change":421,"percent_change":301,"volume":613,"transactions":9,"vwap":1004},"2025-12-26",{"date":1107,"open":998,"high":998,"low":998,"close":998,"change":429,"percent_change":455,"volume":591,"transactions":9,"vwap":998},"2025-12-24",{"date":1109,"open":1110,"high":1004,"low":1110,"close":1005,"change":429,"percent_change":455,"volume":1111,"transactions":9,"vwap":1005},"2025-12-23",24.975,2400,{"date":1113,"open":771,"high":1114,"low":771,"close":1114,"change":310,"percent_change":310,"volume":1115,"transactions":9,"vwap":1114},"2025-12-22",24.94,440200,{"date":1117,"open":1114,"high":1114,"low":1114,"close":1114,"change":994,"percent_change":589,"volume":591,"transactions":9,"vwap":1114},"2025-12-19",{"date":1119,"open":796,"high":1120,"low":796,"close":1120,"change":1121,"percent_change":938,"volume":1122,"transactions":9,"vwap":1120},"2025-12-18",24.933,-0.127,180200,{"date":1124,"open":970,"high":970,"low":970,"close":970,"change":1125,"percent_change":327,"volume":591,"transactions":9,"vwap":970},"2025-12-17",-0.029,{"date":1127,"open":970,"high":946,"low":970,"close":1128,"change":1129,"percent_change":301,"volume":1130,"transactions":9,"vwap":1128},"2025-12-16",25.089001,-0.011,160600,{"date":1132,"open":1053,"high":1031,"low":1053,"close":946,"change":429,"percent_change":455,"volume":1001,"transactions":9,"vwap":946},"2025-12-15",{"date":1134,"open":970,"high":970,"low":970,"close":970,"change":292,"percent_change":472,"volume":591,"transactions":9,"vwap":970},"2025-12-12",{"date":1136,"open":1019,"high":1019,"low":1019,"close":1019,"change":428,"percent_change":429,"volume":591,"transactions":9,"vwap":1019},"2025-12-11",{"date":1138,"open":941,"high":946,"low":941,"close":946,"change":276,"percent_change":352,"volume":606,"transactions":9,"vwap":946},"2025-12-10",{"date":1140,"open":942,"high":942,"low":942,"close":942,"change":449,"percent_change":450,"volume":591,"transactions":9,"vwap":942},"2025-12-09",{"date":1142,"open":942,"high":1143,"low":942,"close":1143,"change":1144,"percent_change":268,"volume":613,"transactions":9,"vwap":1143},"2025-12-08",25.055,-0.046,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1063,"percent_change":421,"volume":591,"transactions":9,"vwap":1147},"2025-12-05",25.101,{"date":1149,"open":1128,"high":1150,"low":1128,"close":1150,"change":1151,"percent_change":601,"volume":653,"transactions":9,"vwap":1150},"2025-12-04",25.103,-0.027,{"date":1153,"open":1014,"high":1014,"low":1014,"close":1014,"change":1154,"percent_change":68,"volume":591,"transactions":9,"vwap":1014},"2025-12-03",0.053,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":714,"percent_change":685,"volume":591,"transactions":9,"vwap":1157},"2025-12-02",25.077,{"date":1159,"open":1057,"high":1057,"low":1057,"close":1057,"change":1160,"percent_change":1161,"volume":591,"transactions":9,"vwap":1057},"2025-12-01",-0.137,-0.54,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":980,"percent_change":421,"volume":591,"transactions":9,"vwap":1164},"2025-11-28",25.187,{"date":1166,"open":22,"high":22,"low":22,"close":22,"change":479,"percent_change":49,"volume":591,"transactions":9,"vwap":22},"2025-11-26",{"date":1168,"open":1035,"high":1035,"low":1035,"close":1035,"change":1169,"percent_change":840,"volume":591,"transactions":9,"vwap":1035},"2025-11-25",0.098,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":591,"transactions":9,"vwap":1172},"2025-11-24",25.047001,0.057,0.23,{"date":1176,"open":1093,"high":1093,"low":1093,"close":1093,"change":435,"percent_change":436,"volume":310,"transactions":9,"vwap":1093},"2025-11-21",{"date":1178,"open":771,"high":771,"low":771,"close":771,"change":310,"percent_change":310,"volume":1179,"transactions":9,"vwap":771},"2025-11-20",4278000,{"date":1181,"open":771,"high":771,"low":771,"close":771,"change":719,"percent_change":429,"volume":591,"transactions":9,"vwap":771},"2025-11-19",{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1129,"percent_change":301,"volume":591,"transactions":9,"vwap":1184},"2025-11-18",24.909,{"date":1186,"open":771,"high":771,"low":771,"close":771,"change":292,"percent_change":472,"volume":1187,"transactions":9,"vwap":771},"2025-11-17",6007300,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":849,"percent_change":128,"volume":1191,"transactions":9,"vwap":1190},"2025-11-14",24.97,6012600,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":317,"volume":591,"transactions":9,"vwap":1194},"2025-11-13",24.948,-0.102,{"date":1197,"open":1057,"high":1057,"low":1057,"close":1057,"change":1198,"percent_change":595,"volume":1199,"transactions":9,"vwap":1057},"2025-11-12",-0.033,5980300,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":617,"percent_change":128,"volume":310,"transactions":9,"vwap":1202},"2025-11-11",25.083,{"date":1204,"open":970,"high":970,"low":970,"close":970,"change":128,"percent_change":1205,"volume":591,"transactions":9,"vwap":970},"2025-11-10",0.36,{"date":1207,"open":788,"high":1190,"low":788,"close":1190,"change":20,"percent_change":510,"volume":1208,"transactions":9,"vwap":1190},"2025-11-07",6012200,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":428,"percent_change":429,"volume":1212,"transactions":9,"vwap":1211},"2025-11-06",24.95,6014700,{"date":1214,"open":1114,"high":1114,"low":1114,"close":1114,"change":310,"percent_change":310,"volume":591,"transactions":9,"vwap":1114},"2025-11-05",{"date":1216,"open":1114,"high":1114,"low":1114,"close":1114,"change":699,"percent_change":221,"volume":1217,"transactions":9,"vwap":1114},"2025-11-04",6013400,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":591,"transactions":9,"vwap":1220},"2025-11-03",24.945,-0.095,-0.38,{"date":1224,"open":942,"high":942,"low":942,"close":942,"change":704,"percent_change":276,"volume":1225,"transactions":9,"vwap":942},"2025-10-31",4995100,{"date":1227,"open":1008,"high":1008,"low":1008,"close":1008,"change":301,"percent_change":302,"volume":653,"transactions":9,"vwap":1008},"2025-10-30",{"date":1229,"open":1082,"high":1082,"low":1082,"close":1082,"change":1221,"percent_change":1222,"volume":591,"transactions":9,"vwap":1082},"2025-10-29",{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":449,"percent_change":450,"volume":1233,"transactions":9,"vwap":1232},"2025-10-28",25.16,3972300,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":929,"volume":591,"transactions":9,"vwap":1236},"2025-10-27",25.175,0.055,{"date":1239,"open":1041,"high":1041,"low":1041,"close":1041,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1041},"2025-10-24",0.095,0.38,3996200,{"date":1244,"open":1008,"high":1008,"low":1008,"close":1008,"change":704,"percent_change":276,"volume":591,"transactions":9,"vwap":1008},"2025-10-23",{"date":1246,"open":1004,"high":1004,"low":1004,"close":1004,"change":465,"percent_change":20,"volume":1247,"transactions":9,"vwap":1004},"2025-10-22",2999600,{"date":1249,"open":997,"high":997,"low":997,"close":997,"change":326,"percent_change":327,"volume":591,"transactions":9,"vwap":997},"2025-10-21",{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1237,"percent_change":929,"volume":591,"transactions":9,"vwap":1252},"2025-10-20",25.035,{"date":1254,"open":1190,"high":1005,"low":1190,"close":1005,"change":762,"percent_change":258,"volume":1255,"transactions":9,"vwap":1005},"2025-10-17",2003800,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":301,"percent_change":302,"volume":591,"transactions":9,"vwap":1258},"2025-10-16",24.955,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1237,"percent_change":929,"volume":310,"transactions":9,"vwap":1261},"2025-10-15",24.995,{"date":1263,"open":1114,"high":1114,"low":1114,"close":1114,"change":429,"percent_change":455,"volume":1264,"transactions":9,"vwap":1114},"2025-10-14",2008100,{"date":1266,"open":812,"high":812,"low":812,"close":812,"change":664,"percent_change":1267,"volume":591,"transactions":9,"vwap":812},"2025-10-13",0.5,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":316,"percent_change":733,"volume":591,"transactions":9,"vwap":1270},"2025-10-10",24.775,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":492,"percent_change":1274,"volume":591,"transactions":9,"vwap":1273},"2025-10-09",24.875,-0.36,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":648,"volume":591,"transactions":9,"vwap":1277},"2025-10-08",24.965,-0.065,{"date":1280,"open":1046,"high":1046,"low":1046,"close":1046,"change":984,"percent_change":428,"volume":1281,"transactions":9,"vwap":1046},"2025-10-07",996600,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":535,"percent_change":428,"volume":591,"transactions":9,"vwap":1284},"2025-10-06",25.028,{"date":1286,"open":1008,"high":1008,"low":1008,"close":1008,"change":1287,"percent_change":268,"volume":310,"transactions":9,"vwap":1008},"2025-10-03",-0.045,{"date":1289,"open":941,"high":941,"low":941,"close":941,"change":310,"percent_change":310,"volume":1290,"transactions":9,"vwap":941},"2025-10-02",400100,{"date":1292,"open":941,"high":941,"low":941,"close":941,"change":276,"percent_change":352,"volume":1290,"transactions":9,"vwap":941},"2025-10-01",{"date":1294,"open":1004,"high":1004,"low":1004,"close":1004,"change":449,"percent_change":450,"volume":1295,"transactions":9,"vwap":1004},"2025-09-30",200500,{"date":1297,"open":1190,"high":1008,"low":1190,"close":1008,"change":276,"percent_change":352,"volume":591,"transactions":9,"vwap":1008},"2025-09-29",{"date":1299,"open":1190,"high":1190,"low":1277,"close":1277,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":1277},"2025-09-26",{"date":1301,"open":1211,"high":1211,"low":1302,"close":1302,"change":450,"percent_change":84,"volume":1303,"transactions":9,"vwap":1302},"2025-09-25",24.935,5000,{"date":176,"open":1004,"high":1004,"low":1261,"close":1261,"change":449,"percent_change":450,"volume":591,"transactions":9,"vwap":1261}]