[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSCI":3,"homepage-market-summary":28,"stock-historical-NSCI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NSCI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nuveen Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8415,1.2036,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.8599,24.84,24.855,0.0049,0.02,522.021723,25.465,24.82,43605.17572011952,6.2,1821,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},0.039999999,33624,12272899.10575,62049.75,"2019-09-03",[181,184,194,203,213,221,231,238,246,255,265,269,275,283,290,298,302,309,316,325,333,338,345,354,362,369,374,382,388,394,399,407,411,414,420,424,429,433,436,443,448,454,458,461,466,473,480,486,491,497,502,508,515,520,525,532,537,542,546,551,555,558,561,563,567,570,573,578,583,586,589,592,595,597,600,603,606,609,612,614,617,620,623,626,628,631,634,637,643,647,653,658,660,663,665,667,669,672,676,681,684,689,693,696,700,703,706,709,712,715,718,721,724,727,730,732,736,740,742,744,747,749,753,755,757,760,762,764,767,772,778,781,784,787,790,792,795,797,799,801,803,805,807,809,811,813,816,818,822,826,831,836,842,845,847,849,852,855,858,860,863,867,870,873,875,878,880,882,884,886,889,892,894,896,898,900,902,905,907,909,912,914,916,918,921,925,927,930,932,934,936,938,942,944,946,948,950,952,954,957,959,961,963,966,968,970,972,974,976,978,980,982,984,986,988,990,992,995,997,1002,1004,1006,1009,1011,1013,1016,1018,1021,1023,1026,1029,1033,1035,1037,1039,1042,1045,1047,1050,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1073,1076,1080,1082,1086,1088,1092,1094,1099,1103,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1318],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},32,24.8514,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",24.87,24.98,24.85,-0.02,-0.08,171397.0362,246,24.8898,{"date":195,"open":24,"high":196,"low":24,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",24.88,24.875,-0.07,-0.28,5689.0362,79,24.8691,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.94,24.96,24.945,-0.015,-0.06,91361.2362,35,24.9508,{"date":214,"open":215,"high":216,"low":215,"close":206,"change":217,"percent_change":189,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.93,25.13,-0.005,37252.0362,197,24.99,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",24.95,24.97,24.965,0.0092,0.04,471.21602,30,24.9642,{"date":232,"open":224,"high":224,"low":215,"close":233,"change":234,"percent_change":189,"volume":235,"transactions":236,"vwap":237},"2026-09-25",24.9558,-0.0062,10622.0362,41,24.9475,{"date":239,"open":187,"high":187,"low":206,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",24.962,-0.0135,-0.05,350564.1342,80,24.9799,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",25.05,24.9755,-0.0345,-0.14,177334.0362,27,25.0002,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":260},"2026-09-22",25.02,25.04,25,25.01,0.015,0.06,77536.9581,38,{"date":266,"open":220,"high":259,"low":220,"close":267,"change":217,"percent_change":189,"volume":268,"transactions":253,"vwap":259},"2026-09-21",24.995,52973.0362,{"date":270,"open":259,"high":271,"low":220,"close":259,"change":208,"percent_change":209,"volume":272,"transactions":273,"vwap":274},"2026-09-18",25.14,3784.0362,56,25.0226,{"date":276,"open":259,"high":277,"low":220,"close":278,"change":279,"percent_change":227,"volume":280,"transactions":281,"vwap":282},"2026-09-17",25.12,25.015,0.01,215389.2372,156,25.0112,{"date":284,"open":259,"high":260,"low":259,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":253,"vwap":289},"2026-09-16",25.005,-0.0103,-0.04,120814.1362,25.0099,{"date":291,"open":187,"high":257,"low":187,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",25.0153,0.0003,0,93929.0362,64,25.0012,{"date":299,"open":220,"high":278,"low":220,"close":278,"change":294,"percent_change":294,"volume":300,"transactions":301,"vwap":289},"2026-09-14",80424.3352,34,{"date":303,"open":260,"high":258,"low":260,"close":278,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",-0.03,-0.12,65499.0362,53,25.0206,{"date":310,"open":258,"high":248,"low":311,"close":312,"change":304,"percent_change":305,"volume":313,"transactions":314,"vwap":315},"2026-09-10",25.03,25.045,56453.0364,47,25.0495,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":287,"volume":322,"transactions":323,"vwap":324},"2026-09-09",25.07,25.11,25.075,-0.01,62788.0362,48,25.0801,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":208,"percent_change":209,"volume":330,"transactions":331,"vwap":332},"2026-09-08",25.09,25.1,25.085,48941.0362,37,25.0998,{"date":334,"open":335,"high":328,"low":335,"close":328,"change":336,"percent_change":129,"volume":337,"transactions":182,"vwap":332},"2026-09-04",25.08,0.0216,81015.0362,{"date":339,"open":318,"high":327,"low":318,"close":340,"change":341,"percent_change":287,"volume":342,"transactions":343,"vwap":344},"2026-09-03",25.0784,-0.0095,555.0362,36,25.082,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":279,"volume":351,"transactions":352,"vwap":353},"2026-09-02",25.19,25.06,25.0879,0.0029,124881.0362,70,25.0811,{"date":355,"open":356,"high":356,"low":318,"close":329,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",25.15,-0.11,-0.44,161165.0362,33,25.0903,{"date":363,"open":347,"high":364,"low":347,"close":365,"change":208,"percent_change":209,"volume":366,"transactions":367,"vwap":368},"2026-08-31",25.21,25.195,100804.0362,28,25.2098,{"date":370,"open":371,"high":371,"low":364,"close":364,"change":208,"percent_change":209,"volume":372,"transactions":264,"vwap":373},"2026-08-28",25.25,3292.0362,25.2342,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":217,"percent_change":189,"volume":379,"transactions":380,"vwap":381},"2026-08-27",25.22,25.2299,25.225,1200.0362,29,25.2293,{"date":383,"open":384,"high":385,"low":376,"close":384,"change":294,"percent_change":294,"volume":386,"transactions":387,"vwap":385},"2026-08-26",25.23,25.24,79481.0362,19,{"date":389,"open":364,"high":384,"low":364,"close":384,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":384},"2026-08-25",0.03,0.12,59557.0362,21,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":217,"percent_change":189,"volume":397,"transactions":259,"vwap":398},"2026-08-24",25.2,1173.0362,25.2035,{"date":400,"open":384,"high":384,"low":396,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",25.205,-0.025,-0.1,129515.4322,67,25.2297,{"date":408,"open":376,"high":384,"low":376,"close":384,"change":279,"percent_change":227,"volume":409,"transactions":259,"vwap":410},"2026-08-20",1240.0362,25.2254,{"date":412,"open":364,"high":376,"low":364,"close":376,"change":294,"percent_change":294,"volume":413,"transactions":259,"vwap":376},"2026-08-19",87587.0362,{"date":415,"open":396,"high":376,"low":416,"close":376,"change":21,"percent_change":417,"volume":418,"transactions":229,"vwap":419},"2026-08-18",25.18,0.08,45682.0362,25.2002,{"date":421,"open":347,"high":396,"low":347,"close":396,"change":294,"percent_change":294,"volume":422,"transactions":360,"vwap":423},"2026-08-17",705.0362,25.1961,{"date":425,"open":371,"high":371,"low":396,"close":396,"change":294,"percent_change":294,"volume":426,"transactions":427,"vwap":428},"2026-08-14",173981.0362,31,25.2197,{"date":430,"open":396,"high":396,"low":347,"close":396,"change":279,"percent_change":227,"volume":431,"transactions":432,"vwap":396},"2026-08-13",162884.0362,23,{"date":434,"open":396,"high":396,"low":416,"close":347,"change":261,"percent_change":262,"volume":435,"transactions":380,"vwap":396},"2026-08-12",178947.0362,{"date":437,"open":438,"high":347,"low":439,"close":440,"change":21,"percent_change":417,"volume":441,"transactions":211,"vwap":442},"2026-08-11",25.17,25.16,25.175,46590.0362,25.1708,{"date":444,"open":356,"high":438,"low":356,"close":445,"change":217,"percent_change":189,"volume":446,"transactions":253,"vwap":447},"2026-08-10",25.155,60853.0362,25.1698,{"date":449,"open":438,"high":438,"low":439,"close":439,"change":450,"percent_change":21,"volume":451,"transactions":452,"vwap":453},"2026-08-07",0.005,60407.0362,22,25.1699,{"date":455,"open":439,"high":416,"low":445,"close":445,"change":450,"percent_change":21,"volume":456,"transactions":182,"vwap":457},"2026-08-06",94739.0362,25.1631,{"date":459,"open":439,"high":439,"low":356,"close":356,"change":450,"percent_change":21,"volume":460,"transactions":432,"vwap":439},"2026-08-05",139735.0362,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":21,"percent_change":417,"volume":464,"transactions":253,"vwap":465},"2026-08-04",25.145,119.0362,25.1519,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":432,"vwap":472},"2026-08-03",25.125,-0.0951,-0.38,267.996407,25.1271,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":287,"volume":477,"transactions":478,"vwap":479},"2026-07-31",25.2201,-0.0099,228.2164,26,25.223,{"date":481,"open":384,"high":482,"low":483,"close":384,"change":227,"percent_change":484,"volume":485,"transactions":432,"vwap":377},"2026-07-30",25.2396,25.215,0.16,80779.2164,{"date":487,"open":364,"high":376,"low":347,"close":347,"change":287,"percent_change":488,"volume":489,"transactions":380,"vwap":490},"2026-07-29",-0.16,159929.2164,25.2099,{"date":492,"open":364,"high":493,"low":364,"close":384,"change":227,"percent_change":484,"volume":494,"transactions":495,"vwap":496},"2026-07-28",25.275,62353.2164,57,25.2397,{"date":498,"open":347,"high":347,"low":499,"close":347,"change":279,"percent_change":227,"volume":500,"transactions":501,"vwap":347},"2026-07-27",25.185,127182.2164,20,{"date":503,"open":439,"high":416,"low":439,"close":416,"change":504,"percent_change":505,"volume":506,"transactions":393,"vwap":507},"2026-07-24",0.0387,0.15,72054.2164,25.1601,{"date":509,"open":271,"high":510,"low":328,"close":510,"change":511,"percent_change":242,"volume":512,"transactions":513,"vwap":514},"2026-07-23",25.1413,-0.0137,118822.2554,59,25.135,{"date":516,"open":439,"high":364,"low":445,"close":445,"change":217,"percent_change":189,"volume":517,"transactions":518,"vwap":519},"2026-07-22",67794.0307,46,25.1718,{"date":521,"open":416,"high":416,"low":356,"close":439,"change":522,"percent_change":190,"volume":523,"transactions":264,"vwap":524},"2026-07-21",-0.0201,58863.2164,25.1786,{"date":526,"open":364,"high":364,"low":438,"close":527,"change":528,"percent_change":190,"volume":529,"transactions":530,"vwap":531},"2026-07-20",25.1801,-0.0199,91193.6682,54,25.1899,{"date":533,"open":416,"high":384,"low":416,"close":396,"change":390,"percent_change":391,"volume":534,"transactions":535,"vwap":536},"2026-07-17",2975.7332,63,25.2014,{"date":538,"open":438,"high":416,"low":439,"close":438,"change":294,"percent_change":294,"volume":539,"transactions":540,"vwap":541},"2026-07-16",8161.7332,86,25.1641,{"date":543,"open":438,"high":364,"low":507,"close":438,"change":390,"percent_change":391,"volume":544,"transactions":331,"vwap":545},"2026-07-15",2976.7332,25.1816,{"date":547,"open":271,"high":356,"low":548,"close":271,"change":279,"percent_change":227,"volume":549,"transactions":229,"vwap":550},"2026-07-14",25.1399,122183.7332,25.1499,{"date":552,"open":271,"high":438,"low":216,"close":216,"change":321,"percent_change":287,"volume":553,"transactions":296,"vwap":554},"2026-07-13",121680.7332,25.1401,{"date":556,"open":216,"high":356,"low":277,"close":271,"change":294,"percent_change":294,"volume":557,"transactions":9,"vwap":271},"2026-07-10",122500,{"date":559,"open":271,"high":271,"low":216,"close":271,"change":279,"percent_change":227,"volume":560,"transactions":9,"vwap":271},"2026-07-09",53000,{"date":562,"open":319,"high":216,"low":319,"close":216,"change":321,"percent_change":287,"volume":173,"transactions":9,"vwap":216},"2026-07-08",{"date":564,"open":565,"high":356,"low":271,"close":271,"change":189,"percent_change":190,"volume":566,"transactions":9,"vwap":271},"2026-07-07",25.141,14000,{"date":568,"open":356,"high":438,"low":356,"close":439,"change":294,"percent_change":294,"volume":569,"transactions":9,"vwap":439},"2026-07-06",1700,{"date":571,"open":356,"high":416,"low":356,"close":439,"change":450,"percent_change":21,"volume":572,"transactions":9,"vwap":439},"2026-07-02",4700,{"date":574,"open":356,"high":439,"low":356,"close":445,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":445},"2026-07-01",-0.105,-0.42,80700,{"date":579,"open":580,"high":580,"low":371,"close":581,"change":21,"percent_change":417,"volume":582,"transactions":9,"vwap":581},"2026-06-30",25.27,25.26,80800,{"date":584,"open":371,"high":371,"low":385,"close":385,"change":279,"percent_change":227,"volume":585,"transactions":9,"vwap":385},"2026-06-29",60500,{"date":587,"open":385,"high":385,"low":384,"close":384,"change":279,"percent_change":227,"volume":588,"transactions":9,"vwap":384},"2026-06-26",60700,{"date":590,"open":376,"high":385,"low":376,"close":376,"change":21,"percent_change":417,"volume":591,"transactions":9,"vwap":376},"2026-06-25",3500,{"date":593,"open":364,"high":364,"low":396,"close":396,"change":390,"percent_change":391,"volume":594,"transactions":9,"vwap":396},"2026-06-24",52500,{"date":596,"open":416,"high":416,"low":438,"close":438,"change":279,"percent_change":227,"volume":569,"transactions":9,"vwap":438},"2026-06-23",{"date":598,"open":438,"high":438,"low":439,"close":439,"change":208,"percent_change":209,"volume":599,"transactions":9,"vwap":439},"2026-06-22",400,{"date":601,"open":347,"high":347,"low":440,"close":440,"change":294,"percent_change":294,"volume":602,"transactions":9,"vwap":440},"2026-06-18",46000,{"date":604,"open":364,"high":580,"low":440,"close":440,"change":402,"percent_change":403,"volume":605,"transactions":9,"vwap":440},"2026-06-17",1400,{"date":607,"open":396,"high":396,"low":396,"close":396,"change":261,"percent_change":262,"volume":608,"transactions":9,"vwap":396},"2026-06-16",700,{"date":610,"open":396,"high":396,"low":499,"close":499,"change":450,"percent_change":21,"volume":611,"transactions":9,"vwap":499},"2026-06-15",300,{"date":613,"open":416,"high":416,"low":416,"close":416,"change":294,"percent_change":294,"volume":599,"transactions":9,"vwap":416},"2026-06-12",{"date":615,"open":439,"high":416,"low":439,"close":416,"change":390,"percent_change":391,"volume":616,"transactions":9,"vwap":416},"2026-06-11",39900,{"date":618,"open":439,"high":439,"low":356,"close":356,"change":279,"percent_change":227,"volume":619,"transactions":9,"vwap":356},"2026-06-10",77800,{"date":621,"open":356,"high":438,"low":216,"close":271,"change":279,"percent_change":227,"volume":622,"transactions":9,"vwap":271},"2026-06-09",3600,{"date":624,"open":271,"high":271,"low":277,"close":216,"change":402,"percent_change":403,"volume":625,"transactions":9,"vwap":216},"2026-06-08",2000,{"date":627,"open":356,"high":445,"low":463,"close":445,"change":450,"percent_change":21,"volume":599,"transactions":9,"vwap":445},"2026-06-05",{"date":629,"open":356,"high":439,"low":356,"close":356,"change":450,"percent_change":21,"volume":630,"transactions":9,"vwap":356},"2026-06-04",119800,{"date":632,"open":271,"high":438,"low":271,"close":463,"change":321,"percent_change":287,"volume":633,"transactions":9,"vwap":463},"2026-06-03",1300,{"date":635,"open":356,"high":445,"low":356,"close":445,"change":636,"percent_change":227,"volume":611,"transactions":9,"vwap":445},"2026-06-02",0.009,{"date":638,"open":271,"high":639,"low":271,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-01",25.146,-0.109,-0.43,600,{"date":644,"open":371,"high":645,"low":371,"close":645,"change":261,"percent_change":262,"volume":646,"transactions":9,"vwap":645},"2026-05-29",25.255,500,{"date":648,"open":364,"high":649,"low":364,"close":385,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":385},"2026-05-28",25.265,0.025,0.1,57600,{"date":654,"open":364,"high":376,"low":364,"close":483,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":483},"2026-05-27",0.035,0.14,62200,{"date":659,"open":347,"high":347,"low":416,"close":416,"change":21,"percent_change":417,"volume":646,"transactions":9,"vwap":416},"2026-05-26",{"date":661,"open":439,"high":438,"low":445,"close":439,"change":279,"percent_change":227,"volume":662,"transactions":9,"vwap":439},"2026-05-22",2600,{"date":664,"open":356,"high":439,"low":356,"close":356,"change":21,"percent_change":417,"volume":599,"transactions":9,"vwap":356},"2026-05-21",{"date":666,"open":216,"high":271,"low":216,"close":216,"change":21,"percent_change":417,"volume":608,"transactions":9,"vwap":216},"2026-05-20",{"date":668,"open":277,"high":277,"low":319,"close":319,"change":189,"percent_change":190,"volume":646,"transactions":9,"vwap":319},"2026-05-19",{"date":670,"open":271,"high":271,"low":216,"close":216,"change":402,"percent_change":403,"volume":671,"transactions":9,"vwap":216},"2026-05-18",151300,{"date":673,"open":439,"high":439,"low":445,"close":445,"change":674,"percent_change":675,"volume":642,"transactions":9,"vwap":445},"2026-05-15",-0.022,-0.09,{"date":677,"open":438,"high":416,"low":438,"close":678,"change":679,"percent_change":129,"volume":680,"transactions":9,"vwap":678},"2026-05-14",25.177,0.022,41800,{"date":682,"open":439,"high":347,"low":445,"close":445,"change":217,"percent_change":189,"volume":683,"transactions":9,"vwap":445},"2026-05-13",1200,{"date":685,"open":416,"high":416,"low":439,"close":439,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":439},"2026-05-12",-0.055,-0.22,84300,{"date":690,"open":416,"high":493,"low":416,"close":483,"change":691,"percent_change":50,"volume":692,"transactions":9,"vwap":483},"2026-05-11",0.045,14600,{"date":694,"open":416,"high":416,"low":438,"close":438,"change":450,"percent_change":21,"volume":695,"transactions":9,"vwap":438},"2026-05-08",900,{"date":697,"open":438,"high":438,"low":698,"close":698,"change":321,"percent_change":287,"volume":699,"transactions":9,"vwap":698},"2026-05-07",25.165,79100,{"date":701,"open":438,"high":416,"low":438,"close":440,"change":227,"percent_change":484,"volume":702,"transactions":9,"vwap":440},"2026-05-06",30700,{"date":704,"open":356,"high":356,"low":514,"close":514,"change":294,"percent_change":294,"volume":705,"transactions":9,"vwap":514},"2026-05-05",117700,{"date":707,"open":271,"high":356,"low":514,"close":514,"change":450,"percent_change":21,"volume":708,"transactions":9,"vwap":514},"2026-05-04",32700,{"date":710,"open":216,"high":216,"low":216,"close":216,"change":190,"percent_change":711,"volume":611,"transactions":9,"vwap":216},"2026-05-01",-0.32,{"date":713,"open":384,"high":384,"low":364,"close":364,"change":189,"percent_change":190,"volume":714,"transactions":9,"vwap":364},"2026-04-30",59400,{"date":716,"open":384,"high":384,"low":384,"close":384,"change":294,"percent_change":294,"volume":717,"transactions":9,"vwap":384},"2026-04-29",43600,{"date":719,"open":384,"high":384,"low":384,"close":384,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":384},"2026-04-28",100,{"date":722,"open":385,"high":385,"low":384,"close":384,"change":279,"percent_change":227,"volume":723,"transactions":9,"vwap":384},"2026-04-27",166400,{"date":725,"open":384,"high":384,"low":376,"close":376,"change":21,"percent_change":417,"volume":726,"transactions":9,"vwap":376},"2026-04-24",86000,{"date":728,"open":364,"high":364,"low":396,"close":396,"change":294,"percent_change":294,"volume":729,"transactions":9,"vwap":396},"2026-04-23",200,{"date":731,"open":396,"high":396,"low":396,"close":396,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":396},"2026-04-22",{"date":733,"open":376,"high":385,"low":396,"close":396,"change":734,"percent_change":251,"volume":735,"transactions":9,"vwap":396},"2026-04-21",-0.035,198100,{"date":737,"open":376,"high":385,"low":376,"close":738,"change":655,"percent_change":656,"volume":739,"transactions":9,"vwap":738},"2026-04-20",25.235,79500,{"date":741,"open":483,"high":483,"low":396,"close":396,"change":650,"percent_change":651,"volume":695,"transactions":9,"vwap":396},"2026-04-17",{"date":743,"open":440,"high":440,"low":440,"close":440,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":440},"2026-04-16",{"date":745,"open":438,"high":438,"low":439,"close":439,"change":279,"percent_change":227,"volume":746,"transactions":9,"vwap":439},"2026-04-15",85400,{"date":748,"open":271,"high":356,"low":271,"close":356,"change":227,"percent_change":484,"volume":720,"transactions":9,"vwap":356},"2026-04-14",{"date":750,"open":271,"high":271,"low":751,"close":319,"change":321,"percent_change":287,"volume":752,"transactions":9,"vwap":319},"2026-04-13",25.059999,12700,{"date":754,"open":277,"high":277,"low":277,"close":277,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":277},"2026-04-10",{"date":756,"open":277,"high":277,"low":277,"close":277,"change":390,"percent_change":391,"volume":720,"transactions":9,"vwap":277},"2026-04-09",{"date":758,"open":327,"high":327,"low":327,"close":327,"change":279,"percent_change":227,"volume":759,"transactions":9,"vwap":327},"2026-04-08",1100,{"date":761,"open":335,"high":335,"low":335,"close":335,"change":279,"percent_change":227,"volume":729,"transactions":9,"vwap":335},"2026-04-07",{"date":763,"open":335,"high":335,"low":318,"close":318,"change":321,"percent_change":287,"volume":720,"transactions":9,"vwap":318},"2026-04-06",{"date":765,"open":335,"high":327,"low":335,"close":335,"change":390,"percent_change":391,"volume":766,"transactions":9,"vwap":335},"2026-04-02",165200,{"date":768,"open":751,"high":751,"low":769,"close":769,"change":770,"percent_change":771,"volume":720,"transactions":9,"vwap":769},"2026-04-01",25.049999,-0.129,-0.51,{"date":773,"open":439,"high":416,"low":439,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-03-31",25.179,0.064,0.25,3000,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":650,"percent_change":651,"volume":720,"transactions":9,"vwap":780},"2026-03-30",25.115,{"date":782,"open":783,"high":327,"low":783,"close":327,"change":402,"percent_change":403,"volume":611,"transactions":9,"vwap":327},"2026-03-27",25.084999,{"date":785,"open":319,"high":780,"low":319,"close":780,"change":294,"percent_change":294,"volume":786,"transactions":9,"vwap":780},"2026-03-26",3300,{"date":788,"open":277,"high":277,"low":328,"close":780,"change":261,"percent_change":262,"volume":789,"transactions":9,"vwap":780},"2026-03-25",180100,{"date":791,"open":328,"high":328,"low":328,"close":328,"change":208,"percent_change":209,"volume":720,"transactions":9,"vwap":328},"2026-03-24",{"date":793,"open":794,"high":780,"low":794,"close":780,"change":321,"percent_change":287,"volume":729,"transactions":9,"vwap":780},"2026-03-23",25.099001,{"date":796,"open":271,"high":271,"low":468,"close":468,"change":734,"percent_change":251,"volume":611,"transactions":9,"vwap":468},"2026-03-20",{"date":798,"open":356,"high":439,"low":356,"close":439,"change":402,"percent_change":403,"volume":642,"transactions":9,"vwap":439},"2026-03-19",{"date":800,"open":396,"high":396,"low":499,"close":499,"change":321,"percent_change":287,"volume":611,"transactions":9,"vwap":499},"2026-03-18",{"date":802,"open":396,"high":396,"low":365,"close":365,"change":261,"percent_change":262,"volume":611,"transactions":9,"vwap":365},"2026-03-17",{"date":804,"open":416,"high":416,"low":416,"close":416,"change":450,"percent_change":21,"volume":729,"transactions":9,"vwap":416},"2026-03-16",{"date":806,"open":416,"high":416,"low":440,"close":440,"change":217,"percent_change":189,"volume":642,"transactions":9,"vwap":440},"2026-03-13",{"date":808,"open":396,"high":396,"low":416,"close":416,"change":287,"percent_change":488,"volume":646,"transactions":9,"vwap":416},"2026-03-12",{"date":810,"open":376,"high":376,"low":376,"close":376,"change":208,"percent_change":209,"volume":569,"transactions":9,"vwap":376},"2026-03-11",{"date":812,"open":738,"high":738,"low":738,"close":738,"change":217,"percent_change":189,"volume":720,"transactions":9,"vwap":738},"2026-03-10",{"date":814,"open":364,"high":385,"low":364,"close":385,"change":279,"percent_change":227,"volume":815,"transactions":9,"vwap":385},"2026-03-09",3700,{"date":817,"open":384,"high":384,"low":384,"close":384,"change":674,"percent_change":675,"volume":720,"transactions":9,"vwap":384},"2026-03-06",{"date":819,"open":385,"high":645,"low":385,"close":820,"change":821,"percent_change":675,"volume":173,"transactions":9,"vwap":820},"2026-03-05",25.252,-0.023,{"date":823,"open":824,"high":825,"low":493,"close":493,"change":189,"percent_change":190,"volume":569,"transactions":9,"vwap":493},"2026-03-04",25.28,25.306,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":734,"percent_change":251,"volume":642,"transactions":9,"vwap":830},"2026-03-03",25.29,25.299,25.295,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":720,"transactions":9,"vwap":833},"2026-03-02",25.33,-0.135,-0.53,{"date":837,"open":838,"high":23,"low":838,"close":23,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":23},"2026-02-27",25.43,0.065,0.26,79200,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":844},"2026-02-26",25.4,{"date":846,"open":844,"high":844,"low":844,"close":844,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":844},"2026-02-25",{"date":848,"open":844,"high":844,"low":844,"close":844,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":844},"2026-02-24",{"date":850,"open":851,"high":851,"low":851,"close":851,"change":279,"percent_change":227,"volume":729,"transactions":9,"vwap":851},"2026-02-23",25.38,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":854},"2026-02-20",25.37,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":857},"2026-02-19",25.36,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":189,"percent_change":190,"volume":294,"transactions":9,"vwap":857},"2026-02-18",{"date":861,"open":851,"high":851,"low":851,"close":851,"change":21,"percent_change":417,"volume":862,"transactions":9,"vwap":851},"2026-02-17",80000,{"date":864,"open":857,"high":857,"low":857,"close":857,"change":865,"percent_change":165,"volume":866,"transactions":9,"vwap":857},"2026-02-13",0.05,60000,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":279,"percent_change":227,"volume":294,"transactions":9,"vwap":869},"2026-02-12",25.31,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":872},"2026-02-11",25.3,{"date":874,"open":872,"high":872,"low":872,"close":872,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":872},"2026-02-10",{"date":876,"open":877,"high":877,"low":877,"close":877,"change":450,"percent_change":21,"volume":720,"transactions":9,"vwap":877},"2026-02-09",25.285,{"date":879,"open":824,"high":824,"low":824,"close":824,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":824},"2026-02-06",{"date":881,"open":581,"high":581,"low":581,"close":581,"change":390,"percent_change":391,"volume":294,"transactions":9,"vwap":581},"2026-02-05",{"date":883,"open":828,"high":828,"low":384,"close":384,"change":261,"percent_change":262,"volume":862,"transactions":9,"vwap":384},"2026-02-04",{"date":885,"open":376,"high":376,"low":483,"close":483,"change":217,"percent_change":189,"volume":729,"transactions":9,"vwap":483},"2026-02-03",{"date":887,"open":376,"high":376,"low":376,"close":376,"change":675,"percent_change":888,"volume":294,"transactions":9,"vwap":376},"2026-02-02",-0.36,{"date":890,"open":869,"high":869,"low":869,"close":869,"change":261,"percent_change":262,"volume":891,"transactions":9,"vwap":869},"2026-01-30",160000,{"date":893,"open":830,"high":830,"low":830,"close":830,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":830},"2026-01-29",{"date":895,"open":824,"high":824,"low":824,"close":824,"change":294,"percent_change":294,"volume":862,"transactions":9,"vwap":824},"2026-01-28",{"date":897,"open":824,"high":824,"low":824,"close":824,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":824},"2026-01-27",{"date":899,"open":580,"high":580,"low":581,"close":581,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":581},"2026-01-26",{"date":901,"open":385,"high":385,"low":385,"close":385,"change":21,"percent_change":417,"volume":294,"transactions":9,"vwap":385},"2026-01-23",{"date":903,"open":384,"high":384,"low":376,"close":376,"change":450,"percent_change":21,"volume":904,"transactions":9,"vwap":376},"2026-01-22",40000,{"date":906,"open":483,"high":483,"low":483,"close":483,"change":450,"percent_change":21,"volume":294,"transactions":9,"vwap":483},"2026-01-21",{"date":908,"open":364,"high":364,"low":364,"close":364,"change":321,"percent_change":287,"volume":720,"transactions":9,"vwap":364},"2026-01-20",{"date":910,"open":378,"high":378,"low":376,"close":376,"change":450,"percent_change":21,"volume":911,"transactions":9,"vwap":376},"2026-01-16",119400,{"date":913,"open":483,"high":483,"low":483,"close":483,"change":217,"percent_change":189,"volume":294,"transactions":9,"vwap":483},"2026-01-15",{"date":915,"open":376,"high":376,"low":376,"close":376,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":376},"2026-01-14",{"date":917,"open":396,"high":396,"low":396,"close":396,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":396},"2026-01-13",{"date":919,"open":396,"high":396,"low":396,"close":396,"change":920,"percent_change":390,"volume":720,"transactions":9,"vwap":396},"2026-01-12",0.008,{"date":922,"open":401,"high":401,"low":923,"close":923,"change":924,"percent_change":304,"volume":720,"transactions":9,"vwap":923},"2026-01-09",25.192,-0.008,{"date":926,"open":396,"high":396,"low":396,"close":396,"change":279,"percent_change":227,"volume":294,"transactions":9,"vwap":396},"2026-01-08",{"date":928,"open":396,"high":396,"low":347,"close":347,"change":279,"percent_change":227,"volume":929,"transactions":9,"vwap":347},"2026-01-07",90000,{"date":931,"open":438,"high":416,"low":271,"close":416,"change":261,"percent_change":262,"volume":646,"transactions":9,"vwap":416},"2026-01-06",{"date":933,"open":698,"high":698,"low":698,"close":698,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":698},"2026-01-05",{"date":935,"open":698,"high":698,"low":698,"close":698,"change":217,"percent_change":189,"volume":720,"transactions":9,"vwap":698},"2026-01-02",{"date":937,"open":438,"high":438,"low":438,"close":438,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":438},"2025-12-31",{"date":939,"open":439,"high":439,"low":940,"close":356,"change":208,"percent_change":209,"volume":941,"transactions":9,"vwap":356},"2025-12-30",25.144,113400,{"date":943,"open":698,"high":698,"low":698,"close":698,"change":21,"percent_change":417,"volume":720,"transactions":9,"vwap":698},"2025-12-29",{"date":945,"open":463,"high":463,"low":463,"close":463,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":463},"2025-12-26",{"date":947,"open":216,"high":216,"low":216,"close":216,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":216},"2025-12-24",{"date":949,"open":277,"high":277,"low":277,"close":277,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":277},"2025-12-23",{"date":951,"open":277,"high":277,"low":277,"close":277,"change":189,"percent_change":190,"volume":720,"transactions":9,"vwap":277},"2025-12-22",{"date":953,"open":271,"high":271,"low":271,"close":271,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":271},"2025-12-19",{"date":955,"open":216,"high":216,"low":216,"close":216,"change":675,"percent_change":888,"volume":956,"transactions":9,"vwap":216},"2025-12-18",100000,{"date":958,"open":378,"high":378,"low":376,"close":376,"change":294,"percent_change":294,"volume":605,"transactions":9,"vwap":376},"2025-12-17",{"date":960,"open":384,"high":384,"low":376,"close":376,"change":261,"percent_change":262,"volume":611,"transactions":9,"vwap":376},"2025-12-16",{"date":962,"open":401,"high":401,"low":401,"close":401,"change":261,"percent_change":262,"volume":294,"transactions":9,"vwap":401},"2025-12-15",{"date":964,"open":347,"high":965,"low":439,"close":347,"change":321,"percent_change":287,"volume":173,"transactions":9,"vwap":347},"2025-12-12",25.199,{"date":967,"open":364,"high":364,"low":396,"close":396,"change":261,"percent_change":262,"volume":646,"transactions":9,"vwap":396},"2025-12-11",{"date":969,"open":438,"high":499,"low":438,"close":499,"change":650,"percent_change":651,"volume":720,"transactions":9,"vwap":499},"2025-12-10",{"date":971,"open":698,"high":698,"low":439,"close":439,"change":321,"percent_change":287,"volume":646,"transactions":9,"vwap":439},"2025-12-09",{"date":973,"open":581,"high":581,"low":438,"close":438,"change":208,"percent_change":209,"volume":646,"transactions":9,"vwap":438},"2025-12-08",{"date":975,"open":965,"high":965,"low":499,"close":499,"change":321,"percent_change":287,"volume":695,"transactions":9,"vwap":499},"2025-12-05",{"date":977,"open":365,"high":365,"low":365,"close":365,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":365},"2025-12-04",{"date":979,"open":365,"high":365,"low":365,"close":365,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":365},"2025-12-03",{"date":981,"open":499,"high":499,"low":499,"close":499,"change":450,"percent_change":21,"volume":720,"transactions":9,"vwap":499},"2025-12-02",{"date":983,"open":416,"high":416,"low":416,"close":416,"change":675,"percent_change":888,"volume":294,"transactions":9,"vwap":416},"2025-12-01",{"date":985,"open":580,"high":580,"low":580,"close":580,"change":450,"percent_change":21,"volume":294,"transactions":9,"vwap":580},"2025-11-28",{"date":987,"open":649,"high":649,"low":649,"close":649,"change":390,"percent_change":391,"volume":294,"transactions":9,"vwap":649},"2025-11-26",{"date":989,"open":385,"high":385,"low":738,"close":738,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":738},"2025-11-25",{"date":991,"open":376,"high":378,"low":376,"close":378,"change":390,"percent_change":391,"volume":720,"transactions":9,"vwap":378},"2025-11-24",{"date":993,"open":396,"high":396,"low":365,"close":365,"change":227,"percent_change":484,"volume":994,"transactions":9,"vwap":365},"2025-11-21",390000,{"date":996,"open":445,"high":445,"low":445,"close":445,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":445},"2025-11-20",{"date":998,"open":396,"high":999,"low":1000,"close":445,"change":294,"percent_change":294,"volume":1001,"transactions":9,"vwap":445},"2025-11-19",25.202,25.153,200400,{"date":1003,"open":445,"high":445,"low":445,"close":445,"change":450,"percent_change":21,"volume":720,"transactions":9,"vwap":445},"2025-11-18",{"date":1005,"open":356,"high":356,"low":356,"close":356,"change":450,"percent_change":21,"volume":720,"transactions":9,"vwap":356},"2025-11-17",{"date":1007,"open":356,"high":356,"low":463,"close":463,"change":450,"percent_change":21,"volume":1008,"transactions":9,"vwap":463},"2025-11-14",260000,{"date":1010,"open":698,"high":698,"low":271,"close":271,"change":208,"percent_change":209,"volume":599,"transactions":9,"vwap":271},"2025-11-13",{"date":1012,"open":445,"high":445,"low":445,"close":445,"change":650,"percent_change":651,"volume":294,"transactions":9,"vwap":445},"2025-11-12",{"date":1014,"open":438,"high":396,"low":216,"close":216,"change":294,"percent_change":294,"volume":1015,"transactions":9,"vwap":216},"2025-11-11",200100,{"date":1017,"open":216,"high":216,"low":216,"close":216,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":216},"2025-11-10",{"date":1019,"open":438,"high":438,"low":780,"close":780,"change":650,"percent_change":651,"volume":1020,"transactions":9,"vwap":780},"2025-11-07",160100,{"date":1022,"open":327,"high":327,"low":327,"close":327,"change":217,"percent_change":189,"volume":729,"transactions":9,"vwap":327},"2025-11-06",{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":450,"percent_change":21,"volume":720,"transactions":9,"vwap":1025},"2025-11-05",25.094999,{"date":1027,"open":335,"high":327,"low":335,"close":327,"change":294,"percent_change":294,"volume":1028,"transactions":9,"vwap":327},"2025-11-04",330000,{"date":1030,"open":327,"high":327,"low":327,"close":327,"change":1031,"percent_change":1032,"volume":720,"transactions":9,"vwap":327},"2025-11-03",-0.075,-0.3,{"date":1034,"open":698,"high":698,"low":698,"close":698,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":698},"2025-10-31",{"date":1036,"open":445,"high":445,"low":445,"close":445,"change":304,"percent_change":305,"volume":720,"transactions":9,"vwap":445},"2025-10-30",{"date":1038,"open":499,"high":499,"low":499,"close":499,"change":208,"percent_change":209,"volume":720,"transactions":9,"vwap":499},"2025-10-29",{"date":1040,"open":396,"high":396,"low":396,"close":396,"change":321,"percent_change":287,"volume":1041,"transactions":9,"vwap":396},"2025-10-28",200200,{"date":1043,"open":364,"high":376,"low":364,"close":364,"change":450,"percent_change":21,"volume":1044,"transactions":9,"vwap":364},"2025-10-27",50200,{"date":1046,"open":401,"high":401,"low":401,"close":401,"change":321,"percent_change":287,"volume":720,"transactions":9,"vwap":401},"2025-10-24",{"date":1048,"open":376,"high":376,"low":483,"close":483,"change":208,"percent_change":209,"volume":1049,"transactions":9,"vwap":483},"2025-10-23",200000,{"date":1051,"open":384,"high":384,"low":384,"close":384,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":384},"2025-10-22",{"date":1053,"open":376,"high":376,"low":376,"close":376,"change":650,"percent_change":651,"volume":294,"transactions":9,"vwap":376},"2025-10-21",{"date":1055,"open":365,"high":365,"low":365,"close":365,"change":217,"percent_change":189,"volume":294,"transactions":9,"vwap":365},"2025-10-20",{"date":1057,"open":396,"high":396,"low":396,"close":396,"change":261,"percent_change":262,"volume":729,"transactions":9,"vwap":396},"2025-10-17",{"date":1059,"open":416,"high":499,"low":416,"close":499,"change":279,"percent_change":227,"volume":891,"transactions":9,"vwap":499},"2025-10-16",{"date":1061,"open":416,"high":416,"low":440,"close":440,"change":217,"percent_change":189,"volume":1049,"transactions":9,"vwap":440},"2025-10-15",{"date":1063,"open":416,"high":416,"low":416,"close":416,"change":21,"percent_change":417,"volume":729,"transactions":9,"vwap":416},"2025-10-14",{"date":1065,"open":439,"high":439,"low":439,"close":439,"change":390,"percent_change":391,"volume":294,"transactions":9,"vwap":439},"2025-10-13",{"date":1067,"open":271,"high":271,"low":216,"close":216,"change":21,"percent_change":417,"volume":608,"transactions":9,"vwap":216},"2025-10-10",{"date":1069,"open":780,"high":780,"low":319,"close":319,"change":190,"percent_change":711,"volume":646,"transactions":9,"vwap":319},"2025-10-09",{"date":1071,"open":347,"high":347,"low":347,"close":347,"change":417,"percent_change":1072,"volume":646,"transactions":9,"vwap":347},"2025-10-08",0.32,{"date":1074,"open":319,"high":319,"low":327,"close":319,"change":450,"percent_change":21,"volume":1075,"transactions":9,"vwap":319},"2025-10-07",150400,{"date":1077,"open":1078,"high":277,"low":1078,"close":1078,"change":321,"percent_change":287,"volume":1079,"transactions":9,"vwap":1078},"2025-10-06",25.105,200700,{"date":1081,"open":780,"high":780,"low":780,"close":780,"change":279,"percent_change":227,"volume":720,"transactions":9,"vwap":780},"2025-10-03",{"date":1083,"open":328,"high":1084,"low":328,"close":1078,"change":655,"percent_change":656,"volume":1085,"transactions":9,"vwap":1078},"2025-10-02",25.119,81100,{"date":1087,"open":318,"high":318,"low":318,"close":318,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":318},"2025-10-01",{"date":1089,"open":769,"high":318,"low":769,"close":1090,"change":450,"percent_change":21,"volume":1091,"transactions":9,"vwap":1090},"2025-09-30",25.055,150300,{"date":1093,"open":260,"high":769,"low":260,"close":769,"change":655,"percent_change":656,"volume":720,"transactions":9,"vwap":769},"2025-09-29",{"date":1095,"open":260,"high":257,"low":1096,"close":1097,"change":734,"percent_change":251,"volume":1098,"transactions":9,"vwap":1097},"2025-09-26",25.0039997,25.014999,401200,{"date":1100,"open":1101,"high":769,"low":1101,"close":769,"change":21,"percent_change":417,"volume":1102,"transactions":9,"vwap":769},"2025-09-25",25.040001,395000,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":220,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2025-09-24",25.030001,62475,300100,{"date":1109,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-12",{"date":1111,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-11",{"date":1113,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-10",{"date":1115,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-09",{"date":1117,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-05",{"date":1119,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-04",{"date":1121,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-03",{"date":1123,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-03-02",{"date":1125,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-27",{"date":1127,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-26",{"date":1129,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-25",{"date":1131,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-24",{"date":1133,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-20",{"date":1135,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-19",{"date":1137,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-18",{"date":1139,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-13",{"date":1141,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-12",{"date":1143,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-11",{"date":1145,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-10",{"date":1147,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-06",{"date":1149,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-05",{"date":1151,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-04",{"date":1153,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-02-03",{"date":1155,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-30",{"date":1157,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-29",{"date":1159,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-28",{"date":1161,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-27",{"date":1163,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-23",{"date":1165,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-22",{"date":1167,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-21",{"date":1169,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-16",{"date":1171,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-15",{"date":1173,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-14",{"date":1175,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-13",{"date":1177,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-09",{"date":1179,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-08",{"date":1181,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-07",{"date":1183,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-06",{"date":1185,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2020-01-02",{"date":1187,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-31",{"date":1189,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-30",{"date":1191,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-26",{"date":1193,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-24",{"date":1195,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-23",{"date":1197,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-19",{"date":1199,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-18",{"date":1201,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-17",{"date":1203,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-16",{"date":1205,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-12",{"date":1207,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-11",{"date":1209,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-10",{"date":1211,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-09",{"date":1213,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-05",{"date":1215,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-04",{"date":1217,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-03",{"date":1219,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-12-02",{"date":1221,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-27",{"date":1223,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-26",{"date":1225,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-25",{"date":1227,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-21",{"date":1229,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-20",{"date":1231,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-19",{"date":1233,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-18",{"date":1235,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-14",{"date":1237,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-13",{"date":1239,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-12",{"date":1241,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-11",{"date":1243,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-07",{"date":1245,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-06",{"date":1247,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-05",{"date":1249,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-11-04",{"date":1251,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-31",{"date":1253,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-30",{"date":1255,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-29",{"date":1257,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-28",{"date":1259,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-24",{"date":1261,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-23",{"date":1263,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-22",{"date":1265,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-21",{"date":1267,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-17",{"date":1269,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-16",{"date":1271,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-15",{"date":1273,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-14",{"date":1275,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-10",{"date":1277,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-09",{"date":1279,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-08",{"date":1281,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-07",{"date":1283,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-03",{"date":1285,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-02",{"date":1287,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-10-01",{"date":1289,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-30",{"date":1291,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-26",{"date":1293,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-25",{"date":1295,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-24",{"date":1297,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-23",{"date":1299,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-19",{"date":1301,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-18",{"date":1303,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-17",{"date":1305,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-16",{"date":1307,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-12",{"date":1309,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-11",{"date":1311,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-10",{"date":1313,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-09",{"date":1315,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-05",{"date":1317,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175},"2019-09-04",{"date":179,"open":175,"high":175,"low":175,"close":175,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":175}]