[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NICO":3,"homepage-market-summary":23,"stock-historical-NICO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NICO","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},"Hexis Active Nicotine Engagement ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},24.5376,24.4291,0.1085,0.44,17.3066,27.44,24.23,1251.656178216981,9.6,106,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":31,"is_up":11,"sparkline":60,"date":33},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":33},"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":33},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":33},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":33},"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},1252,132675.554891,-1.85,"2026-04-27",[175,178,185,193,201,209,215,221,229,236,244,250,258,264,270,276,284,290,297,303,313,321,325,332,340,346,355,362,369,376,383,389,396,403,409,416,424,432,437,444,450,456,463,469,477,487,494,501,509,517,523,531,536,543,551,560,567,574,583,589,594,599,604,608,613,617,623,628,632,640,645,650,655,661,665,669,673,678,683,687,692,696,701,705,710,713,716,721,724,728,734,741,747,750,757,762,767,773,779,785,789,796,802,808,814,817],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},16,24.5398,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.3992,-1.61,188.3066,34,24.4351,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",24.8283,-0.1777,-0.71,13.3066,14,24.9689,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",25.006,-0.2181,-0.86,14.3066,15,24.9548,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",25.2241,0.2048,0.82,12.3066,13,25.1348,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":206,"transactions":207,"vwap":214},"2026-09-25",25.0193,-0.1197,-0.48,24.9717,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":110,"volume":219,"transactions":199,"vwap":220},"2026-09-24",25.139,0.0872,18.3066,25.1342,{"date":222,"open":19,"high":223,"low":19,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":199,"vwap":228},"2026-09-23",25.1,25.0518,-0.0768,-0.31,320.3066,24.4828,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":176,"vwap":235},"2026-09-22",25.1286,0.1278,0.51,36.3066,25.1341,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-21",25.0008,-0.1181,-0.47,23.3066,20,25.2656,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":206,"transactions":207,"vwap":249},"2026-09-18",25.1189,-0.1098,-0.44,25.0803,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":191,"vwap":257},"2026-09-17",25.395,25.2287,-0.0903,-0.36,291.3066,25.3794,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":190,"transactions":191,"vwap":263},"2026-09-16",25.319,-0.155,-0.61,25.1916,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":190,"transactions":191,"vwap":269},"2026-09-15",25.474,-0.225,-0.88,25.1674,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":190,"transactions":191,"vwap":275},"2026-09-14",25.699,0.5685,2.26,25.3461,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-11",25.1305,0.2259,0.91,84.210035,18,25.1075,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":206,"transactions":207,"vwap":289},"2026-09-10",24.9046,0.2844,1.16,24.8563,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":191,"vwap":296},"2026-09-09",24.6202,-0.2163,-0.87,21.3066,24.6868,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":295,"transactions":199,"vwap":302},"2026-09-08",24.8365,-0.0335,-0.13,24.8999,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-04",24.91,24.94,24.87,-0.3227,-1.28,1033,21,24.9371,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-03",25.1927,0.007,0.03,31,19,25.1851,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":316,"percent_change":317,"volume":191,"transactions":191,"vwap":324},"2026-09-02",25.1857,25.0062,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":242,"vwap":331},"2026-09-01",25.1787,0.1038,0.41,39.5036,25.279,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-31",25.0749,-0.2542,-1,29.3066,17,25.3285,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":17,"transactions":207,"vwap":345},"2026-08-28",25.3291,0.0485,0.19,24.8042,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":338,"vwap":354},"2026-08-27",25.37,25.3701,25.2806,-0.3633,-1.42,412.3066,25.3631,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":199,"vwap":361},"2026-08-26",25.6439,0.239,0.94,211.3066,25.5234,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":199,"vwap":368},"2026-08-25",25.4049,0.0646,0.25,15.3066,25.3151,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":282,"vwap":375},"2026-08-24",25.3403,0.2971,1.19,33,25.2884,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":282,"vwap":382},"2026-08-21",25.0432,-0.2115,-0.84,75,25.1218,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":280,"volume":387,"transactions":191,"vwap":388},"2026-08-20",25.2547,0.2278,30,25.0918,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":161,"volume":393,"transactions":394,"vwap":395},"2026-08-19",25.0269,0.0489,44.282121,25,24.9968,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":401,"vwap":402},"2026-08-18",24.978,0.1491,0.6,10,24.8369,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":338,"transactions":191,"vwap":408},"2026-08-17",24.8289,-0.4915,-1.94,25.2743,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":414,"vwap":415},"2026-08-14",25.3204,-0.0128,-0.05,11,25.1539,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":207,"vwap":423},"2026-08-13",25.4199,25.3332,0.3849,1.54,239.167,25.4078,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-12",24.9483,-0.1921,-0.76,43,12,25.1087,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":240,"volume":176,"transactions":430,"vwap":436},"2026-08-11",25.1404,-0.1182,25.5283,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":338,"vwap":443},"2026-08-10",25.2586,-0.8539,-3.27,23,25.4017,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":430,"transactions":430,"vwap":449},"2026-08-07",26.1125,0.3233,1.25,25.9588,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":191,"transactions":414,"vwap":455},"2026-08-06",25.7892,-0.0853,-0.33,25.7822,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":207,"vwap":462},"2026-08-05",25.8745,0.1107,0.43,14.9569,25.7911,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":414,"transactions":414,"vwap":468},"2026-08-04",25.7638,-0.1168,-0.45,25.7807,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":430,"vwap":476},"2026-08-03",25.93,25.8806,-0.3286,-1.25,126,25.9473,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":336,"volume":484,"transactions":485,"vwap":486},"2026-07-31",26.19,26.22,26.14,26.2092,-0.2657,1301,24,26.1779,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":414,"vwap":493},"2026-07-30",26.4749,-0.6588,-2.43,46,26.4905,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":401,"vwap":500},"2026-07-29",27.1337,0.1223,0.45,13.099,27.173,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-28",27.0114,0.6187,2.34,8,7,27.1221,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":414,"vwap":516},"2026-07-27",26.42,26.3927,0.0862,0.33,1008,26.4187,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":66,"volume":521,"transactions":401,"vwap":522},"2026-07-24",26.3065,0.3556,11.903435,26.5296,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-23",25.9509,-0.5206,-1.97,9.381,9,26.0524,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":205,"volume":207,"transactions":529,"vwap":535},"2026-07-22",26.4715,0.2164,26.1102,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":430,"vwap":542},"2026-07-21",26.2551,-0.5945,-2.21,45,26.4555,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":529,"vwap":550},"2026-07-20",26.78,26.8496,0.0844,0.32,111,26.7812,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":430,"vwap":559},"2026-07-17",26.87,26.61,26.7652,0.2132,0.8,1804,26.6445,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":401,"transactions":565,"vwap":566},"2026-07-16",26.552,1.1768,4.64,5,25.9164,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":448,"volume":572,"transactions":199,"vwap":573},"2026-07-15",25.39,25.3752,0.3132,6341,25.3807,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":430,"vwap":582},"2026-07-14",25.08,25.02,25.062,-0.3311,-1.3,5982,25.0611,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":414,"transactions":565,"vwap":588},"2026-07-13",25.3931,-0.2169,-0.85,25.8064,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":226,"volume":593,"transactions":9,"vwap":591},"2026-07-10",25.61,-0.08,100,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":593,"transactions":9,"vwap":596},"2026-07-09",25.69,-0.4,-1.53,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":593,"transactions":9,"vwap":601},"2026-07-08",26.09,-0.07,-0.27,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":344,"percent_change":100,"volume":607,"transactions":9,"vwap":606},"2026-07-07",26.16,200,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":593,"transactions":9,"vwap":610},"2026-07-06",25.97,0.04,0.15,{"date":614,"open":471,"high":471,"low":471,"close":471,"change":615,"percent_change":616,"volume":593,"transactions":9,"vwap":471},"2026-07-02",0.5,1.97,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":135,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-01",25.62,25.43,-1.32,500,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":336,"volume":607,"transactions":9,"vwap":626},"2026-06-30",25.9,25.77,-0.26,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":53,"volume":593,"transactions":9,"vwap":630},"2026-06-29",26.030001,0.27,{"date":633,"open":634,"high":18,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-26",25.87,25.55,25.76,-0.01,-0.04,23200,{"date":641,"open":626,"high":626,"low":626,"close":626,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":626},"2026-06-25",0.28,1.1,0,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":460,"volume":168,"transactions":9,"vwap":648},"2026-06-24",25.53,25.49,0.11,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":644,"transactions":9,"vwap":652},"2026-06-23",25.38,0.42,1.68,{"date":656,"open":657,"high":394,"low":657,"close":658,"change":627,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-22",24.89,24.96,-1.03,800,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":603,"percent_change":664,"volume":593,"transactions":9,"vwap":663},"2026-06-18",25.22,-1.06,{"date":666,"open":648,"high":648,"low":648,"close":648,"change":667,"percent_change":668,"volume":644,"transactions":9,"vwap":648},"2026-06-17",-0.6,-2.3,{"date":670,"open":601,"high":601,"low":601,"close":601,"change":671,"percent_change":672,"volume":593,"transactions":9,"vwap":601},"2026-06-16",0.16,0.62,{"date":674,"open":675,"high":675,"low":471,"close":471,"change":676,"percent_change":677,"volume":593,"transactions":9,"vwap":471},"2026-06-15",25.96,-0.25,-0.95,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":644,"transactions":9,"vwap":680},"2026-06-12",26.18,0.23,0.89,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":638,"percent_change":686,"volume":593,"transactions":9,"vwap":685},"2026-06-11",25.95,-0.15,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":644,"transactions":9,"vwap":689},"2026-06-10",25.99,0.47,1.84,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":642,"volume":593,"transactions":9,"vwap":694},"2026-06-09",25.52,0.07,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":644,"transactions":9,"vwap":698},"2026-06-08",25.45,-0.1,-0.39,{"date":702,"open":703,"high":635,"low":703,"close":635,"change":615,"percent_change":704,"volume":622,"transactions":9,"vwap":635},"2026-06-05",25.28,2,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":644,"transactions":9,"vwap":707},"2026-06-04",25.049999,-0.16,-0.63,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":637,"percent_change":638,"volume":593,"transactions":9,"vwap":712},"2026-06-03",25.21,{"date":714,"open":663,"high":663,"low":663,"close":663,"change":413,"percent_change":715,"volume":593,"transactions":9,"vwap":663},"2026-06-02",-0.2,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":593,"transactions":9,"vwap":718},"2026-06-01",25.27,-0.35,-1.37,{"date":722,"open":619,"high":619,"low":619,"close":619,"change":723,"percent_change":352,"volume":593,"transactions":9,"vwap":619},"2026-05-29",-0.37,{"date":725,"open":689,"high":689,"low":689,"close":689,"change":226,"percent_change":726,"volume":727,"transactions":9,"vwap":689},"2026-05-28",-1.18,300,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":622,"transactions":9,"vwap":731},"2026-05-27",26.24,26.3,-0.03,-0.11,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-26",26.4,26.33,-0.5,-1.86,1100,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":602,"volume":746,"transactions":9,"vwap":744},"2026-05-22",26.8,26.83,-0.02,3100,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":649,"percent_change":329,"volume":593,"transactions":9,"vwap":749},"2026-05-21",26.85,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":627,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-20",26.88,26.95,26.74,-0.96,5100,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":301,"percent_change":213,"volume":761,"transactions":9,"vwap":760},"2026-05-19",27.12,27,1600,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":593,"transactions":9,"vwap":764},"2026-05-18",27.13,0.38,1.42,{"date":768,"open":754,"high":769,"low":770,"close":769,"change":771,"percent_change":587,"volume":772,"transactions":9,"vwap":769},"2026-05-15",26.75,26.7,-0.23,4100,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":607,"transactions":9,"vwap":776},"2026-05-14",26.94,26.98,0.48,1.81,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":622,"transactions":9,"vwap":782},"2026-05-13",25.5,26.5,0.17,0.65,{"date":786,"open":737,"high":737,"low":737,"close":737,"change":787,"percent_change":788,"volume":593,"transactions":9,"vwap":737},"2026-05-12",0.7,2.73,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-11",25.2,25.63,0.78,3.14,7500,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":699,"percent_change":597,"volume":801,"transactions":9,"vwap":800},"2026-05-08",24.9,24.99,24.85,20400,{"date":803,"open":804,"high":804,"low":306,"close":805,"change":454,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-07",25.25,24.95,-1.31,17600,{"date":809,"open":810,"high":811,"low":703,"close":703,"change":65,"percent_change":812,"volume":813,"transactions":9,"vwap":703},"2026-05-06",25.3,25.35,0.84,22100,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":695,"percent_change":642,"volume":644,"transactions":9,"vwap":816},"2026-05-05",25.07,{"date":173,"open":394,"high":394,"low":394,"close":394,"change":644,"percent_change":644,"volume":644,"transactions":9,"vwap":394}]