[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUKX":3,"homepage-market-summary":28,"stock-historical-NUKX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUKX","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},"Nicholas Nuclear Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.1713,3.8792,"Weekly",{"close":17,"open":18,"high":18,"low":17,"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},31.8718,32.36,31.33,0.5418,1.73,1509.539098,50.84,31.2001,4715.824615326666,3.4,150,{"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":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4716,707373.692299,-33.07,"2026-03-03",[179,182,190,201,211,220,231,242,253,262,272,281,290,301,311,321,331,340,349,359,369,379,389,398,408,418,428,436,446,455,464,473,483,494,504,515,525,536,546,556,567,578,587,595,604,614,625,634,644,653,663,671,680,688,698,708,718,729,739,748,757,765,774,781,788,797,806,812,820,828,835,843,850,859,867,875,883,890,898,906,913,920,927,935,942,950,959,968,976,983,990,997,1006,1012,1020,1026,1034,1041,1047,1053,1060,1068,1077,1084,1092,1100,1107,1115,1122,1127,1133,1138,1145,1152,1158,1166,1173,1178,1184,1188,1195,1201,1206,1213,1215,1222,1230,1237,1244,1250,1256,1263,1270,1276,1282,1287,1294,1301,1306,1312,1319,1326,1332,1337,1342,1348,1354,1360,1367,1374],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},109,32.0253,{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",32.58,-0.1987,-0.63,3021.1967,104,31.7804,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",31.79,31.8,31.49,31.5287,-0.0328,-0.1,2571.3995,143,31.5322,{"date":202,"open":203,"high":204,"low":19,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",31.7,31.89,31.5615,-0.0217,-0.07,7575.388838,156,31.6765,{"date":212,"open":213,"high":213,"low":24,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",32.46,31.5832,0.0225,0.07,2211.0454,92,31.8404,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",31.51,31.96,31.23,31.5607,-0.7752,-2.4,4218.1298,181,31.5807,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",32.25,32.7,32.0101,32.3359,0.0343,0.11,4702.4598,102,32.2633,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",32.215,32.33,32.0601,32.3016,-0.717,-2.17,1836.716877,127,32.2191,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":209,"vwap":261},"2026-09-23",33.305,32.81,33.0186,-1.0058,-2.96,2894.69763,33.0701,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",33.11,34.16,34.0244,0.3252,0.97,5763.900629,85,33.8019,{"date":273,"open":274,"high":265,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",32.79,33.6992,0.7366,2.23,2856.905663,157,33.6113,{"date":282,"open":283,"high":283,"low":274,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",33.68,32.9626,-0.8626,-2.55,4310.0396,170,33.0619,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.27,33.88,33.0158,33.8252,1.1975,3.67,1828.939356,115,33.6599,{"date":302,"open":264,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",33.17,32.34,32.6277,-0.323,-0.98,5363.476453,160,32.765,{"date":312,"open":313,"high":314,"low":274,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.03,33.4,32.9507,-0.5352,-1.6,4406.971402,133,33.0592,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",34.3,33.02,33.4859,-1.4028,-4.02,3689.3579,201,33.3483,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",36.62,34.8887,-1.2219,-3.38,7871.084637,257,35.3919,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",36.2526,36.1106,-1.3981,-3.73,1172.148247,130,36.6933,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",38.54,37.465,37.5087,-0.8559,-2.23,2063.56715,105,37.875,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",36.53,39.4447,38.3646,1.4032,3.8,2566.388265,158,38.3705,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",36.51,37.27,36.9614,0.2133,0.58,1964.097936,122,36.9115,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",36.5679,37.095,36.7481,0.5875,1.62,1491.639935,113,36.951,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",35.61,36.1606,0.6615,1.86,1523.980903,125,35.8978,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",36.5,34.73,35.4991,-1.234,-3.36,3518.018886,174,35.5895,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",36.79,36.705,36.7331,-0.1328,-0.36,2836.395858,154,36.7442,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",37.68,36.855,36.8659,-1.8844,-4.86,3508.7127,186,37.1312,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":299,"vwap":435},"2026-08-27",38.34,38.7503,0.496,1.3,1890.895383,38.6762,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",39.4,38.18,38.2543,-0.4979,-1.28,2282.42351,176,38.5391,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",37.555,38.7522,1.4822,3.98,2736.24776,141,38.288,{"date":456,"open":457,"high":458,"low":459,"close":372,"change":460,"percent_change":307,"volume":461,"transactions":462,"vwap":463},"2026-08-24",37.35,37.52,37,-0.3682,2341.222105,151,37.2611,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",36.6431,37.6382,1.4334,3.96,2997.101,172,37.3263,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",36.65,35.955,36.2048,-0.9721,-2.61,2949.83713,171,36.2596,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",36.98,37.26,36.59,37.1769,0.7488,2.06,5777.920712,139,36.8384,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",36.9699,35.935,36.4281,-1.3792,-3.65,2951.801,190,36.2876,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",37.62,38.44,37.15,37.8073,-0.1085,-0.29,3398.6768,140,37.7708,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",38.215,37.5624,37.9158,-0.0592,-0.16,1891.7103,118,37.9812,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",37.715,38.3799,37.1939,37.975,0.1851,0.49,3701.4993,153,37.9575,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",39,37.6101,37.7899,0.0288,0.08,5708.604226,129,38.32,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",37.31,38.06,37.7611,0.686,1.85,3476.82869,114,37.6785,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",37.0748,37.5,36.75,37.0751,-0.6994,-1.85,4210.4756,177,37.2703,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",37.59,37.92,36.6954,37.7745,1.1055,3.01,2759.6696,134,37.4921,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":27,"vwap":586},"2026-08-06",35.9101,37.04,36.669,0.3933,1.08,3094.4076,36.6844,{"date":588,"open":411,"high":411,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":209,"vwap":594},"2026-08-05",36.225,36.2757,-0.2586,-0.71,1690.159449,36.4532,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":251,"vwap":603},"2026-08-04",36.185,36.73,36.5343,0.5432,1.51,12515.6314,36.4833,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",35.08,35.9911,34.55,1.1013,3.16,1778.436876,126,35.4156,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",35.25,36.595,34.6,34.8898,-0.3429,-0.97,6542.815653,303,35.2482,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",34.63,35.2327,1.9187,5.76,1237.6046,128,34.8285,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",34.11,33.25,33.314,-1.1909,-3.45,5325.675676,228,33.6655,{"date":645,"open":646,"high":647,"low":265,"close":648,"change":649,"percent_change":336,"volume":650,"transactions":651,"vwap":652},"2026-07-28",34.305,34.8199,34.5049,-1.2072,7821.224455,199,34.578,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",36.33,35.52,35.7121,0.5151,1.46,2274.275564,146,35.6441,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":513,"vwap":670},"2026-07-24",35.095,35.197,-1.0689,-2.95,991.4616,35.4845,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":377,"vwap":679},"2026-07-23",35.99,36.2659,35.92,0.1697,0.47,1828.7266,36.1289,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":148,"volume":685,"transactions":686,"vwap":687},"2026-07-22",36.44,36.0962,0.4159,3850.925078,162,36.3715,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",34.7,35.6999,35.6803,1.1814,3.42,5506.5908,142,34.9864,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",35.18,34.161,34.4989,0.0203,0.06,2546.563786,237,34.5367,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",33.5458,34.81,34.4786,0.0955,0.28,4146.2875,187,34.3387,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",35.12,35.265,33.92,34.3831,-1.8712,-5.16,8311.915017,316,34.7176,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",37.22,35.6627,36.2543,-0.3947,-1.08,4109.671906,268,36.2176,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":433,"volume":745,"transactions":746,"vwap":747},"2026-07-14",36.26,37.07,36.649,0.4704,4325.36886,136,36.7646,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",37.01,36.1786,-1.5514,-4.11,12424.8376,285,36.4873,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":155,"volume":764,"transactions":9,"vwap":762},"2026-07-10",37.88,38,37.51,37.73,0.25,2900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",37.89,38.040001,36.99,37.48,0.85,2.32,4200,{"date":775,"open":400,"high":776,"low":777,"close":778,"change":511,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",36.86,36.19,36.63,-0.79,6000,{"date":782,"open":783,"high":783,"low":475,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",38.65,36.92,-1.67,-4.33,6700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",39.029999,39.040001,38.38,38.59,0.46,1.21,1700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",39.53,40.0099983,37.41,38.13,-0.19,-0.5,6300,{"date":807,"open":808,"high":809,"low":808,"close":545,"change":810,"percent_change":84,"volume":811,"transactions":9,"vwap":545},"2026-07-01",38.12,39.35,-0.31,9800,{"date":813,"open":814,"high":790,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",38.64,38.25,38.63,-0.44,-1.13,3900,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",39.76,38.060001,39.07,0.51,1.32,4000,{"date":829,"open":792,"high":830,"low":792,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",38.96,38.56,-0.48,-1.23,5700,{"date":836,"open":837,"high":838,"low":839,"close":791,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":791},"2026-06-25",39.27,40.060001,38.84,-0.43,-1.09,5500,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":735,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",41.0099983,39.09,39.47,-2.66,3500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",41,41.2,40.36,40.55,-1.22,-2.92,5300,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",42.39,41.62,41.77,-0.53,-1.25,7400,{"date":868,"open":869,"high":870,"low":845,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",42.35,42.69,42.3,1.48,3.63,24400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":866,"transactions":9,"vwap":880},"2026-06-17",40.94,41.99,40.44,40.82,0.23,0.57,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",43.13,40.59,-0.74,-1.79,10700,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",39.41,41.67,41.33,2.54,6.55,5400,{"date":899,"open":900,"high":901,"low":792,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",39.060001,39.099998,38.79,0.31,0.81,2500,{"date":907,"open":475,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-06-11",38.48,36.4,1.94,5.31,4800,{"date":914,"open":915,"high":915,"low":400,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",38.37,36.54,-1.91,-4.97,7900,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":834,"transactions":9,"vwap":924},"2026-06-09",40.3,36.9,38.45,-1.34,-3.37,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",40,40.75,39.79,0.13,0.33,3100,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",43,39.66,-3.89,-8.93,8000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":129,"volume":949,"transactions":9,"vwap":947},"2026-06-04",43.57,43.67,42.81,43.55,0.04,8300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",45.049999,45.12,43.31,43.51,-2.69,-5.82,5900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",44.049999,46.46,44.029999,46.2,2.16,4.9,4500,{"date":969,"open":970,"high":971,"low":947,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",44.16,44.6,44.040001,-0.68,-1.52,7200,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":124,"volume":982,"transactions":9,"vwap":979},"2026-05-29",43.92,44.72,43.61,0.44,3800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":773,"transactions":9,"vwap":987},"2026-05-28",43.33,44.92,44.28,0.17,0.39,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":919,"transactions":9,"vwap":994},"2026-05-27",45.13,43.02,44.11,-0.92,-2.04,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",44.67,45.67,44.56,45.029999,1.81,4.19,5200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":714,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",44.3,43.22,0.65,5000,{"date":1013,"open":1014,"high":1015,"low":863,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",42.5,43.25,42.94,0.93,2.21,2200,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":433,"percent_change":1025,"volume":1005,"transactions":9,"vwap":1024},"2026-05-20",41.11,42.4,42.0099983,3.19,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":827,"transactions":9,"vwap":1031},"2026-05-19",40.99,41.049999,40.29,40.71,-1.11,-2.65,{"date":1035,"open":994,"high":994,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",41.35,41.82,-1.42,-3.28,7800,{"date":1042,"open":1043,"high":1043,"low":1016,"close":1044,"change":1045,"percent_change":1046,"volume":842,"transactions":9,"vwap":1044},"2026-05-15",44.84,43.24,-2.7,-5.88,{"date":1048,"open":1049,"high":1049,"low":986,"close":1050,"change":803,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-14",46.58,45.94,-0.41,7600,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":919,"transactions":9,"vwap":1057},"2026-05-13",47.029999,45.97,46.13,-1.02,-2.16,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",48.92,46.35,47.15,-2.32,-4.69,8500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",50.11,50.22,47.64,49.47,1.83,3.84,11300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1072,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-05-08",49.37,46.52,-1.03,-2.12,14000,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",50.8,48.049999,48.67,-1.66,-3.3,33400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":819,"transactions":9,"vwap":1097},"2026-05-06",48.23,50.76,47.83,50.33,3,6.34,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",48.68,47.33,-0.46,-0.96,2300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1106,"transactions":9,"vwap":1112},"2026-05-04",47.71,48.42,47.26,47.79,-0.32,-0.67,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1051,"percent_change":1121,"volume":827,"transactions":9,"vwap":1120},"2026-05-01",48.52,48.54,48,48.11,-0.85,{"date":1123,"open":1124,"high":1117,"low":1124,"close":1117,"change":1025,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-04-30",45.0099983,7.04,2800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":934,"transactions":9,"vwap":1130},"2026-04-29",47.45,45.33,-1.89,-4,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":917,"percent_change":939,"volume":1137,"transactions":9,"vwap":1136},"2026-04-28",47.62,47.22,1500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1126,"transactions":9,"vwap":1141},"2026-04-27",48.12,49.13,47.93,1.11,2.31,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":764,"transactions":9,"vwap":1149},"2026-04-24",48.3,48.79,48.02,-0.83,-1.7,{"date":1153,"open":1154,"high":23,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":967,"transactions":9,"vwap":1155},"2026-04-23",50.78,48.85,-0.25,-0.51,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-22",48.080002,49.099998,47.25,3.37,7.37,1900,{"date":1167,"open":1055,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":905,"transactions":9,"vwap":1170},"2026-04-21",47.9,45.72,45.73,-2.11,-4.41,{"date":1174,"open":1087,"high":1175,"low":1129,"close":1176,"change":1177,"percent_change":704,"volume":1106,"transactions":9,"vwap":1176},"2026-04-20",48.25,47.84,0.03,{"date":1179,"open":1180,"high":1102,"low":1181,"close":1182,"change":1183,"percent_change":385,"volume":1019,"transactions":9,"vwap":1182},"2026-04-17",48.37,47.66,47.81,0.76,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":794,"percent_change":124,"volume":1187,"transactions":9,"vwap":1186},"2026-04-16",47.049999,500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",46.099998,46.59,1.16,2.55,800,{"date":1196,"open":1197,"high":1197,"low":1124,"close":1198,"change":1199,"percent_change":1200,"volume":1126,"transactions":9,"vwap":1198},"2026-04-14",46.12,45.43,0.69,1.54,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1143,"percent_change":895,"volume":1205,"transactions":9,"vwap":1204},"2026-04-13",43.9,44.74,1100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1199,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",43.77,44.76,43.63,0.3,3700,{"date":1214,"open":972,"high":972,"low":985,"close":985,"change":1114,"percent_change":974,"volume":1194,"transactions":9,"vwap":985},"2026-04-09",{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",44.25,44,2.28,5.47,1300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":479,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",41.86,41.91,41.4,41.72,-1.12,2600,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1137,"transactions":9,"vwap":1234},"2026-04-06",43.4,42.7,42.84,-0.55,-1.27,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",42.099998,43.39,0.34,0.79,1800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":933,"volume":1249,"transactions":9,"vwap":1247},"2026-04-01",44.38,43.049999,0.14,1400,{"date":1251,"open":1252,"high":1247,"low":1252,"close":1253,"change":78,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-31",41.28,42.91,5.2,3000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":967,"transactions":9,"vwap":1260},"2026-03-30",42,42.64,40.79,-1.29,-3.07,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":172,"transactions":9,"vwap":1267},"2026-03-27",42.27,42.53,42.080002,-0.26,-0.61,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1243,"transactions":9,"vwap":1273},"2026-03-26",43.12,42.34,-1.62,-3.69,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":385,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",43.64,43.96,0.7,600,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":99,"volume":1194,"transactions":9,"vwap":1285},"2026-03-24",42.46,43.26,0.24,{"date":1288,"open":1289,"high":1290,"low":1291,"close":993,"change":659,"percent_change":1292,"volume":1293,"transactions":9,"vwap":993},"2026-03-23",43.75,44.07,42.68,3.51,2700,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1293,"transactions":9,"vwap":1298},"2026-03-20",44.4,41.37,41.56,-2.59,-5.87,{"date":1302,"open":945,"high":1303,"low":1304,"close":1303,"change":1121,"percent_change":1131,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",44.15,42.8,2100,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-18",45,-1.17,-2.53,1200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":542,"percent_change":988,"volume":1318,"transactions":9,"vwap":1317},"2026-03-17",47.040001,47.07,45.78,46.17,900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":104,"percent_change":1325,"volume":1005,"transactions":9,"vwap":1324},"2026-03-16",45.87,46.68,45.61,46.09,1.61,{"date":1327,"open":1321,"high":1321,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-13",45.36,-1.15,-2.47,400,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1150,"volume":1336,"transactions":9,"vwap":1334},"2026-03-12",46.51,-0.39,200,{"date":1338,"open":1162,"high":1162,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1331,"transactions":9,"vwap":1339},"2026-03-11",46.9,-0.52,-1.1,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":124,"percent_change":1347,"volume":1229,"transactions":9,"vwap":1346},"2026-03-10",48.38,48.51,47.42,2.13,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":796,"transactions":9,"vwap":1351},"2026-03-09",44.79,46.43,1.03,2.27,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1310,"volume":1305,"transactions":9,"vwap":1358},"2026-03-06",45.99,45.09,45.4,-1.18,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1049,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1049},"2026-03-05",49,45.62,-1.88,-3.88,6800,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1106,"transactions":9,"vwap":1371},"2026-03-04",47.5,48.74,48.46,0.84,1.76,{"date":177,"open":1375,"high":1149,"low":1376,"close":1135,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1135},47.61,46.7,0.01,0.02,68200]