[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUSB":3,"homepage-market-summary":25,"stock-historical-NUSB":167},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUSB","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 Ultra Short Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0525,1.0188,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":17,"change":18,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.14,0,155.765055,25.66,25.12,1860.3314848406374,3.7,648,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1706,622818.202695,-0.42,"2025-04-23",[177,179,187,195,203,209,214,221,229,232,237,241,245,250,256,260,265,269,273,279,285,289,292,297,303,309,313,318,322,327,331,335,340,343,348,354,362,368,372,375,380,385,389,395,400,406,411,415,419,425,429,433,436,441,445,448,452,456,462,466,469,473,476,478,481,483,486,490,494,497,499,502,504,506,508,510,515,517,519,521,523,525,528,530,532,534,537,540,542,545,550,552,554,556,560,563,565,568,570,572,575,577,579,581,584,586,588,591,593,597,599,603,606,608,610,612,614,617,620,622,624,627,631,633,635,637,639,641,643,645,650,652,654,656,659,662,664,666,668,671,674,677,679,681,683,685,688,690,692,694,696,700,705,711,714,717,719,721,725,728,731,733,735,738,740,742,744,747,749,751,755,758,760,762,764,767,769,771,773,776,779,781,783,785,788,790,792,795,797,800,802,804,806,809,811,814,817,820,823,827,829,831,833,836,840,842,845,848,851,853,855,857,860,864,867,869,871,873,875,877,879,881,883,885,887,889,892,894,896,898,901,903,906,908,911,913,915,918,921,923,925,927,931,934,937,939,941,944,946,948,950,952,954,957,959,961,963,965,968,970,972,974,976,978,980,983,985,987,989,991,993,996,998,1000,1002,1004,1006,1008,1010,1012,1014,1016,1018,1020,1022,1024,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1077,1079,1081,1083,1085,1088,1091,1093,1097,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1146,1148,1150,1152,1154,1157,1159,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1184,1188,1191,1193,1195,1197,1199],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":18,"volume":19,"transactions":178,"vwap":17},14,{"date":180,"open":181,"high":181,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",25.15,0.005,0.02,3433.2931,25,25.1468,{"date":188,"open":21,"high":189,"low":21,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",25.135,-0.075,-0.3,325.2931,19,25.1249,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":182,"percent_change":183,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.2,25.2196,25.21,4756.2931,21,25.2071,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":18,"percent_change":18,"volume":206,"transactions":207,"vwap":208},"2026-09-29",25.205,12.2931,13,25.2033,{"date":210,"open":211,"high":205,"low":211,"close":205,"change":18,"percent_change":18,"volume":212,"transactions":178,"vwap":213},"2026-09-28",25.2001,131.2931,25.2005,{"date":215,"open":197,"high":205,"low":197,"close":205,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",0.01,0.04,167.2931,16,25.2004,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",25.195,-0.005,-0.02,24.2931,17,25.1996,{"date":230,"open":197,"high":197,"low":197,"close":197,"change":18,"percent_change":18,"volume":206,"transactions":207,"vwap":231},"2026-09-23",25.2007,{"date":233,"open":197,"high":197,"low":197,"close":197,"change":18,"percent_change":18,"volume":234,"transactions":235,"vwap":236},"2026-09-22",14.2931,15,25.1951,{"date":238,"open":199,"high":199,"low":197,"close":197,"change":182,"percent_change":183,"volume":239,"transactions":201,"vwap":240},"2026-09-21",2789.8931,25.2028,{"date":242,"open":223,"high":223,"low":223,"close":223,"change":182,"percent_change":183,"volume":243,"transactions":244,"vwap":223},"2026-09-18",2292.091522,23,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":182,"percent_change":183,"volume":248,"transactions":235,"vwap":249},"2026-09-17",25.19,14.8931,25.1849,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":224,"percent_change":225,"volume":253,"transactions":254,"vwap":255},"2026-09-16",25.185,61.8931,18,25.1828,{"date":257,"open":247,"high":197,"low":247,"close":247,"change":182,"percent_change":183,"volume":258,"transactions":193,"vwap":259},"2026-09-15",87375.9321,25.1997,{"date":261,"open":262,"high":252,"low":262,"close":252,"change":18,"percent_change":18,"volume":263,"transactions":254,"vwap":264},"2026-09-14",25.18,381.8931,25.1833,{"date":266,"open":262,"high":252,"low":262,"close":252,"change":224,"percent_change":225,"volume":267,"transactions":254,"vwap":268},"2026-09-11",202.8931,25.1803,{"date":270,"open":247,"high":247,"low":247,"close":247,"change":224,"percent_change":225,"volume":271,"transactions":219,"vwap":272},"2026-09-10",15.8931,25.1871,{"date":274,"open":247,"high":275,"low":247,"close":223,"change":182,"percent_change":183,"volume":276,"transactions":277,"vwap":278},"2026-09-09",25.199,5036.8931,22,25.1903,{"date":280,"open":281,"high":247,"low":281,"close":247,"change":182,"percent_change":183,"volume":282,"transactions":283,"vwap":284},"2026-09-08",25.182,225.8931,30,25.1843,{"date":286,"open":252,"high":252,"low":252,"close":252,"change":182,"percent_change":183,"volume":287,"transactions":227,"vwap":288},"2026-09-04",16.8931,25.1832,{"date":290,"open":262,"high":262,"low":262,"close":262,"change":182,"percent_change":183,"volume":271,"transactions":219,"vwap":291},"2026-09-03",25.1778,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":18,"percent_change":18,"volume":296,"transactions":283,"vwap":294},"2026-09-02",25.17,25.175,9551.8931,{"date":298,"open":295,"high":295,"low":295,"close":295,"change":299,"percent_change":300,"volume":301,"transactions":219,"vwap":302},"2026-09-01",-0.08,-0.32,20.8931,25.1735,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":18,"percent_change":18,"volume":306,"transactions":307,"vwap":308},"2026-08-31",25.255,6058.8931,45,25.2551,{"date":310,"open":305,"high":305,"low":305,"close":305,"change":18,"percent_change":18,"volume":311,"transactions":312,"vwap":305},"2026-08-28",147.899208,27,{"date":314,"open":305,"high":305,"low":305,"close":305,"change":18,"percent_change":18,"volume":315,"transactions":316,"vwap":317},"2026-08-27",26.8931,20,25.2576,{"date":319,"open":305,"high":305,"low":305,"close":305,"change":182,"percent_change":183,"volume":320,"transactions":193,"vwap":321},"2026-08-26",40.8931,25.2606,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":216,"percent_change":217,"volume":325,"transactions":316,"vwap":326},"2026-08-25",25.25,18.8931,25.2487,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":18,"percent_change":18,"volume":325,"transactions":219,"vwap":330},"2026-08-24",25.24,25.2388,{"date":332,"open":329,"high":329,"low":329,"close":329,"change":182,"percent_change":183,"volume":333,"transactions":316,"vwap":334},"2026-08-21",25.853497,25.2391,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":18,"percent_change":18,"volume":338,"transactions":254,"vwap":339},"2026-08-20",25.235,110.8931,25.2309,{"date":341,"open":337,"high":337,"low":337,"close":337,"change":182,"percent_change":183,"volume":271,"transactions":227,"vwap":342},"2026-08-19",25.2337,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":182,"percent_change":183,"volume":346,"transactions":219,"vwap":347},"2026-08-18",25.23,77.8931,25.2261,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":216,"volume":352,"transactions":244,"vwap":353},"2026-08-17",25.225,0.0017,124.232565,25.2274,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":227,"vwap":361},"2026-08-14",25.2201,25.2233,0.0083,0.03,317.3118,25.2203,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":182,"percent_change":183,"volume":366,"transactions":277,"vwap":367},"2026-08-13",25.2102,25.215,477.3118,25.2103,{"date":369,"open":199,"high":199,"low":199,"close":199,"change":182,"percent_change":183,"volume":370,"transactions":254,"vwap":371},"2026-08-12",15.3118,25.2109,{"date":373,"open":205,"high":205,"low":205,"close":205,"change":182,"percent_change":183,"volume":370,"transactions":219,"vwap":374},"2026-08-11",25.2036,{"date":376,"open":377,"high":377,"low":197,"close":197,"change":182,"percent_change":183,"volume":378,"transactions":193,"vwap":379},"2026-08-10",25.2011,304.3118,25.2012,{"date":381,"open":382,"high":223,"low":382,"close":223,"change":182,"percent_change":183,"volume":383,"transactions":227,"vwap":384},"2026-08-07",25.191,648.3118,25.1911,{"date":386,"open":247,"high":247,"low":247,"close":247,"change":18,"percent_change":18,"volume":387,"transactions":235,"vwap":388},"2026-08-06",13.3118,25.1886,{"date":390,"open":247,"high":391,"low":247,"close":247,"change":182,"percent_change":183,"volume":392,"transactions":393,"vwap":394},"2026-08-05",25.1994,2478.486404,24,25.1982,{"date":396,"open":252,"high":252,"low":252,"close":252,"change":216,"percent_change":217,"volume":397,"transactions":398,"vwap":399},"2026-08-04",77.3118,29,25.1881,{"date":401,"open":295,"high":295,"low":295,"close":295,"change":402,"percent_change":403,"volume":404,"transactions":393,"vwap":405},"2026-08-03",-0.09,-0.36,48.272102,25.2271,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":216,"percent_change":217,"volume":409,"transactions":193,"vwap":410},"2026-07-31",25.265,258.3118,25.2511,{"date":412,"open":305,"high":305,"low":305,"close":305,"change":182,"percent_change":183,"volume":413,"transactions":244,"vwap":414},"2026-07-30",107.3118,25.2505,{"date":416,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":183,"volume":417,"transactions":227,"vwap":418},"2026-07-29",18.209742,25.219,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":216,"percent_change":217,"volume":423,"transactions":254,"vwap":424},"2026-07-28",25.2403,25.245,137.3118,25.3446,{"date":426,"open":337,"high":337,"low":337,"close":337,"change":182,"percent_change":183,"volume":427,"transactions":219,"vwap":428},"2026-07-27",70.3118,25.2348,{"date":430,"open":345,"high":345,"low":345,"close":345,"change":182,"percent_change":183,"volume":431,"transactions":235,"vwap":432},"2026-07-24",14.3118,25.2282,{"date":434,"open":350,"high":350,"low":350,"close":350,"change":224,"percent_change":225,"volume":431,"transactions":235,"vwap":435},"2026-07-23",25.2238,{"date":437,"open":438,"high":438,"low":345,"close":345,"change":18,"percent_change":18,"volume":439,"transactions":193,"vwap":440},"2026-07-22",25.2383,671.3118,25.2373,{"date":442,"open":443,"high":443,"low":345,"close":345,"change":18,"percent_change":18,"volume":444,"transactions":393,"vwap":334},"2026-07-21",25.2392,2021.3118,{"date":446,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":18,"volume":447,"transactions":193,"vwap":345},"2026-07-20",2027.4128,{"date":449,"open":345,"high":345,"low":345,"close":345,"change":182,"percent_change":183,"volume":450,"transactions":193,"vwap":451},"2026-07-17",117.3118,25.2252,{"date":453,"open":350,"high":350,"low":350,"close":350,"change":182,"percent_change":183,"volume":454,"transactions":201,"vwap":455},"2026-07-16",219.3118,25.2218,{"date":457,"open":345,"high":345,"low":458,"close":458,"change":216,"percent_change":217,"volume":459,"transactions":460,"vwap":461},"2026-07-15",25.22,2397.3118,47,25.2296,{"date":463,"open":199,"high":199,"low":199,"close":199,"change":182,"percent_change":183,"volume":464,"transactions":227,"vwap":465},"2026-07-14",35.3118,25.2082,{"date":467,"open":205,"high":205,"low":205,"close":205,"change":224,"percent_change":225,"volume":464,"transactions":227,"vwap":468},"2026-07-13",25.2023,{"date":470,"open":471,"high":418,"low":471,"close":199,"change":216,"percent_change":217,"volume":472,"transactions":9,"vwap":199},"2026-07-10",25.209,2500,{"date":474,"open":197,"high":197,"low":197,"close":197,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":197},"2026-07-09",100,{"date":477,"open":223,"high":223,"low":223,"close":223,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":223},"2026-07-08",{"date":479,"open":197,"high":197,"low":223,"close":223,"change":18,"percent_change":18,"volume":480,"transactions":9,"vwap":223},"2026-07-07",800,{"date":482,"open":223,"high":223,"low":223,"close":223,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":223},"2026-07-06",{"date":484,"open":252,"high":252,"low":252,"close":252,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":252},"2026-07-02",200,{"date":487,"open":262,"high":262,"low":262,"close":262,"change":488,"percent_change":489,"volume":475,"transactions":9,"vwap":262},"2026-07-01",-0.083,-0.33,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":216,"volume":475,"transactions":9,"vwap":492},"2026-06-30",25.263,0.003,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":496},"2026-06-29",25.26,{"date":498,"open":305,"high":305,"low":305,"close":305,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":305},"2026-06-26",{"date":500,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":324},"2026-06-25",300,{"date":503,"open":422,"high":422,"low":422,"close":422,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":422},"2026-06-24",{"date":505,"open":329,"high":329,"low":329,"close":329,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":329},"2026-06-23",{"date":507,"open":345,"high":337,"low":345,"close":337,"change":18,"percent_change":18,"volume":170,"transactions":9,"vwap":337},"2026-06-22",{"date":509,"open":337,"high":337,"low":337,"close":337,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":337},"2026-06-18",{"date":511,"open":345,"high":345,"low":350,"close":350,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":350},"2026-06-17",-0.01,-0.04,400,{"date":516,"open":337,"high":337,"low":337,"close":337,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":337},"2026-06-16",{"date":518,"open":345,"high":345,"low":345,"close":345,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":345},"2026-06-15",{"date":520,"open":350,"high":350,"low":350,"close":350,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":350},"2026-06-12",{"date":522,"open":199,"high":365,"low":199,"close":365,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":365},"2026-06-11",{"date":524,"open":199,"high":365,"low":199,"close":365,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":365},"2026-06-10",{"date":526,"open":418,"high":418,"low":199,"close":199,"change":182,"percent_change":183,"volume":527,"transactions":9,"vwap":199},"2026-06-09",1800,{"date":529,"open":197,"high":205,"low":197,"close":205,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":205},"2026-06-08",{"date":531,"open":205,"high":205,"low":197,"close":197,"change":18,"percent_change":18,"volume":514,"transactions":9,"vwap":197},"2026-06-05",{"date":533,"open":197,"high":197,"low":197,"close":197,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":197},"2026-06-04",{"date":535,"open":223,"high":223,"low":247,"close":223,"change":18,"percent_change":18,"volume":536,"transactions":9,"vwap":223},"2026-06-03",1700,{"date":538,"open":539,"high":539,"low":223,"close":223,"change":18,"percent_change":18,"volume":485,"transactions":9,"vwap":223},"2026-06-02",25.197,{"date":541,"open":223,"high":223,"low":223,"close":223,"change":299,"percent_change":300,"volume":475,"transactions":9,"vwap":223},"2026-06-01",{"date":543,"open":544,"high":544,"low":544,"close":544,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":544},"2026-05-29",25.275,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":182,"percent_change":183,"volume":549,"transactions":9,"vwap":548},"2026-05-28",25.28,25.27,2400,{"date":551,"open":408,"high":408,"low":408,"close":408,"change":216,"percent_change":217,"volume":514,"transactions":9,"vwap":408},"2026-05-27",{"date":553,"open":324,"high":496,"low":324,"close":305,"change":216,"percent_change":217,"volume":549,"transactions":9,"vwap":305},"2026-05-26",{"date":555,"open":422,"high":422,"low":422,"close":422,"change":18,"percent_change":18,"volume":485,"transactions":9,"vwap":422},"2026-05-22",{"date":557,"open":422,"high":558,"low":422,"close":422,"change":182,"percent_change":183,"volume":559,"transactions":9,"vwap":422},"2026-05-21",25.249,1200,{"date":561,"open":562,"high":329,"low":562,"close":329,"change":182,"percent_change":183,"volume":514,"transactions":9,"vwap":329},"2026-05-20",25.236,{"date":564,"open":337,"high":337,"low":337,"close":337,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":337},"2026-05-19",{"date":566,"open":329,"high":329,"low":345,"close":345,"change":224,"percent_change":225,"volume":567,"transactions":9,"vwap":345},"2026-05-18",900,{"date":569,"open":345,"high":337,"low":345,"close":337,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":337},"2026-05-15",{"date":571,"open":350,"high":350,"low":350,"close":350,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":350},"2026-05-14",{"date":573,"open":574,"high":574,"low":350,"close":350,"change":18,"percent_change":18,"volume":514,"transactions":9,"vwap":350},"2026-05-13",25.229,{"date":576,"open":574,"high":574,"low":350,"close":350,"change":216,"percent_change":217,"volume":480,"transactions":9,"vwap":350},"2026-05-12",{"date":578,"open":365,"high":365,"low":365,"close":365,"change":224,"percent_change":225,"volume":475,"transactions":9,"vwap":365},"2026-05-11",{"date":580,"open":458,"high":458,"low":458,"close":458,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":458},"2026-05-08",{"date":582,"open":365,"high":458,"low":199,"close":199,"change":18,"percent_change":18,"volume":583,"transactions":9,"vwap":199},"2026-05-07",4100,{"date":585,"open":199,"high":458,"low":199,"close":199,"change":182,"percent_change":183,"volume":472,"transactions":9,"vwap":199},"2026-05-06",{"date":587,"open":205,"high":205,"low":205,"close":205,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":205},"2026-05-05",{"date":589,"open":223,"high":197,"low":223,"close":197,"change":18,"percent_change":18,"volume":590,"transactions":9,"vwap":197},"2026-05-04",1500,{"date":592,"open":197,"high":197,"low":197,"close":197,"change":190,"percent_change":191,"volume":475,"transactions":9,"vwap":197},"2026-05-01",{"date":594,"open":595,"high":547,"low":595,"close":544,"change":182,"percent_change":183,"volume":596,"transactions":9,"vwap":544},"2026-04-30",25.262,7500,{"date":598,"open":548,"high":548,"low":548,"close":548,"change":224,"percent_change":225,"volume":485,"transactions":9,"vwap":548},"2026-04-29",{"date":600,"open":601,"high":544,"low":601,"close":544,"change":18,"percent_change":18,"volume":602,"transactions":9,"vwap":544},"2026-04-28",25.271,500,{"date":604,"open":547,"high":547,"low":544,"close":544,"change":18,"percent_change":18,"volume":605,"transactions":9,"vwap":544},"2026-04-27",2100,{"date":607,"open":544,"high":544,"low":544,"close":544,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":544},"2026-04-24",{"date":609,"open":408,"high":408,"low":408,"close":408,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":408},"2026-04-23",{"date":611,"open":548,"high":548,"low":496,"close":496,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":496},"2026-04-22",{"date":613,"open":496,"high":496,"low":496,"close":496,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":496},"2026-04-21",{"date":615,"open":616,"high":496,"low":616,"close":496,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":496},"2026-04-20",25.251,{"date":618,"open":496,"high":496,"low":305,"close":305,"change":216,"percent_change":217,"volume":619,"transactions":9,"vwap":305},"2026-04-17",1400,{"date":621,"open":324,"high":324,"low":422,"close":422,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":422},"2026-04-16",{"date":623,"open":329,"high":329,"low":329,"close":329,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":329},"2026-04-15",{"date":625,"open":329,"high":329,"low":329,"close":329,"change":182,"percent_change":183,"volume":626,"transactions":9,"vwap":329},"2026-04-14",1600,{"date":628,"open":629,"high":629,"low":345,"close":337,"change":216,"percent_change":217,"volume":630,"transactions":9,"vwap":337},"2026-04-13",25.238,2700,{"date":632,"open":345,"high":345,"low":350,"close":350,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":350},"2026-04-10",{"date":634,"open":458,"high":458,"low":458,"close":458,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":458},"2026-04-09",{"date":636,"open":418,"high":418,"low":365,"close":365,"change":18,"percent_change":18,"volume":559,"transactions":9,"vwap":365},"2026-04-08",{"date":638,"open":199,"high":365,"low":199,"close":365,"change":216,"percent_change":217,"volume":170,"transactions":9,"vwap":365},"2026-04-07",{"date":640,"open":205,"high":205,"low":205,"close":205,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":205},"2026-04-06",{"date":642,"open":382,"high":197,"low":382,"close":197,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":197},"2026-04-02",{"date":644,"open":223,"high":223,"low":223,"close":223,"change":299,"percent_change":300,"volume":475,"transactions":9,"vwap":223},"2026-04-01",{"date":646,"open":547,"high":547,"low":544,"close":544,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":544},"2026-03-31",0.015,0.06,4000,{"date":651,"open":548,"high":548,"low":496,"close":496,"change":216,"percent_change":217,"volume":472,"transactions":9,"vwap":496},"2026-03-30",{"date":653,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":324},"2026-03-27",{"date":655,"open":422,"high":422,"low":422,"close":422,"change":512,"percent_change":513,"volume":475,"transactions":9,"vwap":422},"2026-03-26",{"date":657,"open":305,"high":496,"low":324,"close":305,"change":182,"percent_change":183,"volume":658,"transactions":9,"vwap":305},"2026-03-25",9700,{"date":660,"open":324,"high":324,"low":324,"close":324,"change":18,"percent_change":18,"volume":661,"transactions":9,"vwap":324},"2026-03-24",2600,{"date":663,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":324},"2026-03-23",{"date":665,"open":422,"high":422,"low":329,"close":422,"change":216,"percent_change":217,"volume":472,"transactions":9,"vwap":422},"2026-03-20",{"date":667,"open":337,"high":337,"low":337,"close":337,"change":512,"percent_change":513,"volume":475,"transactions":9,"vwap":337},"2026-03-19",{"date":669,"open":329,"high":422,"low":329,"close":422,"change":18,"percent_change":18,"volume":670,"transactions":9,"vwap":422},"2026-03-18",9200,{"date":672,"open":324,"high":324,"low":422,"close":422,"change":216,"percent_change":217,"volume":673,"transactions":9,"vwap":422},"2026-03-17",10000,{"date":675,"open":329,"high":329,"low":337,"close":337,"change":182,"percent_change":183,"volume":676,"transactions":9,"vwap":337},"2026-03-16",5500,{"date":678,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":345},"2026-03-13",{"date":680,"open":345,"high":345,"low":345,"close":345,"change":512,"percent_change":513,"volume":475,"transactions":9,"vwap":345},"2026-03-12",{"date":682,"open":329,"high":329,"low":329,"close":329,"change":224,"percent_change":225,"volume":475,"transactions":9,"vwap":329},"2026-03-11",{"date":684,"open":422,"high":422,"low":422,"close":422,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":422},"2026-03-10",{"date":686,"open":324,"high":324,"low":422,"close":422,"change":182,"percent_change":183,"volume":687,"transactions":9,"vwap":422},"2026-03-09",600,{"date":689,"open":324,"high":324,"low":329,"close":329,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":329},"2026-03-06",{"date":691,"open":329,"high":329,"low":337,"close":337,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":337},"2026-03-05",{"date":693,"open":324,"high":324,"low":337,"close":337,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":337},"2026-03-04",{"date":695,"open":329,"high":329,"low":345,"close":345,"change":224,"percent_change":225,"volume":485,"transactions":9,"vwap":345},"2026-03-03",{"date":697,"open":329,"high":329,"low":698,"close":337,"change":299,"percent_change":300,"volume":699,"transactions":9,"vwap":337},"2026-03-02",25.233,1900,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":647,"percent_change":648,"volume":626,"transactions":9,"vwap":704},"2026-02-27",25.313,25.32,25.315,{"date":706,"open":707,"high":708,"low":709,"close":707,"change":224,"percent_change":225,"volume":710,"transactions":9,"vwap":707},"2026-02-26",25.3,25.31,25.29,11900,{"date":712,"open":707,"high":713,"low":707,"close":713,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":713},"2026-02-25",25.305,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":716},"2026-02-24",25.295,{"date":718,"open":707,"high":707,"low":716,"close":716,"change":18,"percent_change":18,"volume":619,"transactions":9,"vwap":716},"2026-02-23",{"date":720,"open":716,"high":716,"low":716,"close":716,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":716},"2026-02-20",{"date":722,"open":723,"high":723,"low":547,"close":724,"change":18,"percent_change":18,"volume":590,"transactions":9,"vwap":724},"2026-02-19",25.289,25.285,{"date":726,"open":547,"high":724,"low":547,"close":724,"change":18,"percent_change":18,"volume":727,"transactions":9,"vwap":724},"2026-02-18",5800,{"date":729,"open":547,"high":709,"low":547,"close":724,"change":216,"percent_change":217,"volume":730,"transactions":9,"vwap":724},"2026-02-17",8900,{"date":732,"open":544,"high":544,"low":544,"close":544,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":544},"2026-02-13",{"date":734,"open":408,"high":408,"low":408,"close":408,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":408},"2026-02-12",{"date":736,"open":496,"high":496,"low":247,"close":496,"change":224,"percent_change":225,"volume":737,"transactions":9,"vwap":496},"2026-02-11",24300,{"date":739,"open":408,"high":408,"low":408,"close":408,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":408},"2026-02-10",{"date":741,"open":408,"high":408,"low":408,"close":408,"change":216,"percent_change":217,"volume":501,"transactions":9,"vwap":408},"2026-02-09",{"date":743,"open":324,"high":305,"low":324,"close":305,"change":216,"percent_change":217,"volume":649,"transactions":9,"vwap":305},"2026-02-06",{"date":745,"open":746,"high":746,"low":422,"close":422,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":422},"2026-02-05",25.246,{"date":748,"open":422,"high":422,"low":422,"close":422,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":422},"2026-02-04",{"date":750,"open":324,"high":324,"low":329,"close":329,"change":224,"percent_change":225,"volume":485,"transactions":9,"vwap":329},"2026-02-03",{"date":752,"open":329,"high":422,"low":329,"close":422,"change":753,"percent_change":754,"volume":475,"transactions":9,"vwap":422},"2026-02-02",-0.07,-0.28,{"date":756,"open":757,"high":704,"low":757,"close":704,"change":182,"percent_change":183,"volume":619,"transactions":9,"vwap":704},"2026-01-30",25.311,{"date":759,"open":708,"high":708,"low":708,"close":708,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":708},"2026-01-29",{"date":761,"open":713,"high":713,"low":713,"close":713,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":713},"2026-01-28",{"date":763,"open":707,"high":713,"low":707,"close":713,"change":182,"percent_change":183,"volume":649,"transactions":9,"vwap":713},"2026-01-27",{"date":765,"open":707,"high":707,"low":709,"close":707,"change":182,"percent_change":183,"volume":766,"transactions":9,"vwap":707},"2026-01-26",7700,{"date":768,"open":716,"high":716,"low":716,"close":716,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":716},"2026-01-23",{"date":770,"open":547,"high":724,"low":547,"close":724,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":724},"2026-01-22",{"date":772,"open":547,"high":547,"low":547,"close":547,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":547},"2026-01-21",{"date":774,"open":547,"high":547,"low":544,"close":544,"change":18,"percent_change":18,"volume":775,"transactions":9,"vwap":544},"2026-01-20",700,{"date":777,"open":547,"high":547,"low":544,"close":544,"change":216,"percent_change":217,"volume":778,"transactions":9,"vwap":544},"2026-01-16",4800,{"date":780,"open":408,"high":408,"low":408,"close":408,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":408},"2026-01-15",{"date":782,"open":408,"high":408,"low":408,"close":408,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":408},"2026-01-14",{"date":784,"open":305,"high":305,"low":305,"close":305,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":305},"2026-01-13",{"date":786,"open":787,"high":787,"low":305,"close":305,"change":182,"percent_change":183,"volume":514,"transactions":9,"vwap":305},"2026-01-12",25.259,{"date":789,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":324},"2026-01-09",{"date":791,"open":329,"high":422,"low":329,"close":422,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":422},"2026-01-08",{"date":793,"open":329,"high":422,"low":329,"close":422,"change":18,"percent_change":18,"volume":794,"transactions":9,"vwap":422},"2026-01-07",20500,{"date":796,"open":329,"high":422,"low":329,"close":422,"change":18,"percent_change":18,"volume":687,"transactions":9,"vwap":422},"2026-01-06",{"date":798,"open":799,"high":324,"low":799,"close":422,"change":216,"percent_change":217,"volume":619,"transactions":9,"vwap":422},"2026-01-05",25.239,{"date":801,"open":337,"high":337,"low":337,"close":337,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":337},"2026-01-02",{"date":803,"open":350,"high":350,"low":350,"close":350,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":350},"2025-12-31",{"date":805,"open":350,"high":350,"low":350,"close":350,"change":18,"percent_change":18,"volume":514,"transactions":9,"vwap":350},"2025-12-30",{"date":807,"open":808,"high":350,"low":808,"close":350,"change":182,"percent_change":183,"volume":602,"transactions":9,"vwap":350},"2025-12-29",25.221,{"date":810,"open":458,"high":458,"low":458,"close":458,"change":647,"percent_change":648,"volume":514,"transactions":9,"vwap":458},"2025-12-26",{"date":812,"open":813,"high":813,"low":205,"close":205,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":205},"2025-12-24",25.206,{"date":815,"open":199,"high":199,"low":197,"close":205,"change":18,"percent_change":18,"volume":816,"transactions":9,"vwap":205},"2025-12-23",3000,{"date":818,"open":819,"high":205,"low":819,"close":205,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":205},"2025-12-22",25.204,{"date":821,"open":822,"high":822,"low":223,"close":223,"change":182,"percent_change":183,"volume":602,"transactions":9,"vwap":223},"2025-12-19",25.198,{"date":824,"open":197,"high":197,"low":247,"close":247,"change":825,"percent_change":174,"volume":826,"transactions":9,"vwap":247},"2025-12-18",-0.105,12400,{"date":828,"open":716,"high":716,"low":716,"close":716,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":716},"2025-12-17",{"date":830,"open":709,"high":716,"low":709,"close":716,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":716},"2025-12-16",{"date":832,"open":709,"high":709,"low":709,"close":709,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":709},"2025-12-15",{"date":834,"open":835,"high":835,"low":547,"close":547,"change":182,"percent_change":183,"volume":766,"transactions":9,"vwap":547},"2025-12-12",25.284,{"date":837,"open":838,"high":547,"low":544,"close":544,"change":182,"percent_change":183,"volume":839,"transactions":9,"vwap":544},"2025-12-11",25.279,5000,{"date":841,"open":548,"high":548,"low":548,"close":548,"change":182,"percent_change":183,"volume":649,"transactions":9,"vwap":548},"2025-12-10",{"date":843,"open":844,"high":844,"low":408,"close":408,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":408},"2025-12-09",25.269,{"date":846,"open":548,"high":548,"low":408,"close":408,"change":216,"percent_change":217,"volume":847,"transactions":9,"vwap":408},"2025-12-08",19700,{"date":849,"open":850,"high":850,"low":305,"close":305,"change":18,"percent_change":18,"volume":602,"transactions":9,"vwap":305},"2025-12-05",25.258,{"date":852,"open":324,"high":305,"low":324,"close":305,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":305},"2025-12-04",{"date":854,"open":422,"high":422,"low":422,"close":422,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":422},"2025-12-03",{"date":856,"open":422,"high":422,"low":422,"close":422,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":422},"2025-12-02",{"date":858,"open":329,"high":422,"low":329,"close":422,"change":859,"percent_change":136,"volume":485,"transactions":9,"vwap":422},"2025-12-01",-0.085,{"date":861,"open":703,"high":20,"low":703,"close":862,"change":182,"percent_change":183,"volume":863,"transactions":9,"vwap":862},"2025-11-28",25.33,42400,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":866},"2025-11-26",25.325,{"date":868,"open":708,"high":703,"low":708,"close":704,"change":18,"percent_change":18,"volume":626,"transactions":9,"vwap":704},"2025-11-25",{"date":870,"open":708,"high":704,"low":708,"close":704,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":704},"2025-11-24",{"date":872,"open":713,"high":713,"low":713,"close":713,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":713},"2025-11-21",{"date":874,"open":707,"high":707,"low":716,"close":716,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":716},"2025-11-20",{"date":876,"open":716,"high":716,"low":716,"close":716,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":716},"2025-11-19",{"date":878,"open":709,"high":709,"low":709,"close":709,"change":182,"percent_change":183,"volume":485,"transactions":9,"vwap":709},"2025-11-18",{"date":880,"open":724,"high":724,"low":724,"close":724,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":724},"2025-11-17",{"date":882,"open":547,"high":547,"low":547,"close":547,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":547},"2025-11-14",{"date":884,"open":547,"high":547,"low":544,"close":544,"change":18,"percent_change":18,"volume":485,"transactions":9,"vwap":544},"2025-11-13",{"date":886,"open":544,"high":544,"low":544,"close":544,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":544},"2025-11-12",{"date":888,"open":548,"high":548,"low":548,"close":548,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":548},"2025-11-11",{"date":890,"open":891,"high":891,"low":548,"close":548,"change":182,"percent_change":183,"volume":559,"transactions":9,"vwap":548},"2025-11-10",25.276,{"date":893,"open":408,"high":408,"low":408,"close":408,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":408},"2025-11-07",{"date":895,"open":496,"high":496,"low":305,"close":305,"change":216,"percent_change":217,"volume":590,"transactions":9,"vwap":305},"2025-11-06",{"date":897,"open":422,"high":422,"low":422,"close":422,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":422},"2025-11-05",{"date":899,"open":324,"high":900,"low":329,"close":329,"change":224,"percent_change":225,"volume":567,"transactions":9,"vwap":329},"2025-11-04",25.253,{"date":902,"open":422,"high":558,"low":329,"close":422,"change":859,"percent_change":136,"volume":170,"transactions":9,"vwap":422},"2025-11-03",{"date":904,"open":905,"high":905,"low":862,"close":862,"change":18,"percent_change":18,"volume":676,"transactions":9,"vwap":862},"2025-10-31",25.34,{"date":907,"open":862,"high":862,"low":862,"close":862,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":862},"2025-10-30",{"date":909,"open":910,"high":910,"low":866,"close":866,"change":224,"percent_change":225,"volume":687,"transactions":9,"vwap":866},"2025-10-29",25.336,{"date":912,"open":862,"high":862,"low":862,"close":862,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":862},"2025-10-28",{"date":914,"open":862,"high":862,"low":862,"close":862,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":862},"2025-10-27",{"date":916,"open":917,"high":917,"low":703,"close":703,"change":216,"percent_change":217,"volume":485,"transactions":9,"vwap":703},"2025-10-24",25.327,{"date":919,"open":920,"high":920,"low":708,"close":708,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":708},"2025-10-23",25.316,{"date":922,"open":708,"high":708,"low":708,"close":708,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":708},"2025-10-22",{"date":924,"open":708,"high":708,"low":708,"close":708,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":708},"2025-10-21",{"date":926,"open":708,"high":708,"low":708,"close":708,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":708},"2025-10-20",{"date":928,"open":929,"high":929,"low":707,"close":707,"change":930,"percent_change":359,"volume":687,"transactions":9,"vwap":707},"2025-10-17",25.308,0.007,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":493,"percent_change":216,"volume":475,"transactions":9,"vwap":933},"2025-10-16",25.293,{"date":935,"open":547,"high":709,"low":547,"close":709,"change":18,"percent_change":18,"volume":936,"transactions":9,"vwap":709},"2025-10-15",3500,{"date":938,"open":548,"high":709,"low":548,"close":709,"change":182,"percent_change":183,"volume":775,"transactions":9,"vwap":709},"2025-10-14",{"date":940,"open":547,"high":707,"low":547,"close":724,"change":647,"percent_change":648,"volume":676,"transactions":9,"vwap":724},"2025-10-13",{"date":942,"open":547,"high":547,"low":548,"close":548,"change":18,"percent_change":18,"volume":943,"transactions":9,"vwap":548},"2025-10-10",1100,{"date":945,"open":548,"high":548,"low":548,"close":548,"change":18,"percent_change":18,"volume":485,"transactions":9,"vwap":548},"2025-10-09",{"date":947,"open":601,"high":601,"low":548,"close":548,"change":18,"percent_change":18,"volume":602,"transactions":9,"vwap":548},"2025-10-08",{"date":949,"open":548,"high":548,"low":548,"close":548,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":548},"2025-10-07",{"date":951,"open":496,"high":496,"low":496,"close":496,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":496},"2025-10-06",{"date":953,"open":324,"high":324,"low":324,"close":324,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":324},"2025-10-03",{"date":955,"open":324,"high":496,"low":324,"close":324,"change":18,"percent_change":18,"volume":956,"transactions":9,"vwap":324},"2025-10-02",5600,{"date":958,"open":850,"high":496,"low":329,"close":324,"change":402,"percent_change":403,"volume":527,"transactions":9,"vwap":324},"2025-10-01",{"date":960,"open":905,"high":905,"low":905,"close":905,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":905},"2025-09-30",{"date":962,"open":905,"high":905,"low":905,"close":905,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":905},"2025-09-29",{"date":964,"open":862,"high":862,"low":862,"close":862,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":862},"2025-09-26",{"date":966,"open":967,"high":967,"low":703,"close":703,"change":18,"percent_change":18,"volume":661,"transactions":9,"vwap":703},"2025-09-25",25.328,{"date":969,"open":703,"high":703,"low":703,"close":703,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":703},"2025-09-24",{"date":971,"open":703,"high":703,"low":703,"close":703,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":703},"2025-09-23",{"date":973,"open":703,"high":703,"low":703,"close":703,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":703},"2025-09-22",{"date":975,"open":708,"high":708,"low":708,"close":708,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":708},"2025-09-19",{"date":977,"open":713,"high":713,"low":713,"close":713,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":713},"2025-09-18",{"date":979,"open":707,"high":707,"low":707,"close":707,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":707},"2025-09-17",{"date":981,"open":707,"high":708,"low":707,"close":707,"change":18,"percent_change":18,"volume":982,"transactions":9,"vwap":707},"2025-09-16",11200,{"date":984,"open":707,"high":707,"low":707,"close":707,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":707},"2025-09-15",{"date":986,"open":709,"high":709,"low":709,"close":709,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":709},"2025-09-12",{"date":988,"open":547,"high":547,"low":547,"close":547,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":547},"2025-09-11",{"date":990,"open":547,"high":547,"low":547,"close":547,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":547},"2025-09-10",{"date":992,"open":548,"high":548,"low":548,"close":548,"change":512,"percent_change":513,"volume":475,"transactions":9,"vwap":548},"2025-09-09",{"date":994,"open":724,"high":724,"low":548,"close":547,"change":216,"percent_change":217,"volume":995,"transactions":9,"vwap":547},"2025-09-08",6400,{"date":997,"open":548,"high":548,"low":548,"close":548,"change":647,"percent_change":648,"volume":626,"transactions":9,"vwap":548},"2025-09-05",{"date":999,"open":305,"high":305,"low":305,"close":305,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":305},"2025-09-04",{"date":1001,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":324},"2025-09-03",{"date":1003,"open":329,"high":422,"low":329,"close":422,"change":859,"percent_change":136,"volume":475,"transactions":9,"vwap":422},"2025-09-02",{"date":1005,"open":862,"high":862,"low":862,"close":862,"change":182,"percent_change":183,"volume":480,"transactions":9,"vwap":862},"2025-08-29",{"date":1007,"open":866,"high":866,"low":703,"close":866,"change":18,"percent_change":18,"volume":943,"transactions":9,"vwap":866},"2025-08-28",{"date":1009,"open":866,"high":866,"low":866,"close":866,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":866},"2025-08-27",{"date":1011,"open":703,"high":703,"low":703,"close":703,"change":182,"percent_change":183,"volume":687,"transactions":9,"vwap":703},"2025-08-26",{"date":1013,"open":708,"high":704,"low":708,"close":704,"change":182,"percent_change":183,"volume":501,"transactions":9,"vwap":704},"2025-08-25",{"date":1015,"open":708,"high":708,"low":708,"close":708,"change":647,"percent_change":648,"volume":475,"transactions":9,"vwap":708},"2025-08-22",{"date":1017,"open":716,"high":716,"low":716,"close":716,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":716},"2025-08-21",{"date":1019,"open":707,"high":708,"low":716,"close":716,"change":18,"percent_change":18,"volume":170,"transactions":9,"vwap":716},"2025-08-20",{"date":1021,"open":716,"high":716,"low":716,"close":716,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":716},"2025-08-19",{"date":1023,"open":709,"high":709,"low":709,"close":709,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":709},"2025-08-18",{"date":1025,"open":709,"high":709,"low":709,"close":709,"change":216,"percent_change":217,"volume":1026,"transactions":9,"vwap":709},"2025-08-15",100000,{"date":1028,"open":547,"high":547,"low":547,"close":547,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":547},"2025-08-14",{"date":1030,"open":547,"high":547,"low":547,"close":547,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":547},"2025-08-13",{"date":1032,"open":496,"high":548,"low":496,"close":548,"change":18,"percent_change":18,"volume":480,"transactions":9,"vwap":548},"2025-08-12",{"date":1034,"open":408,"high":548,"low":408,"close":548,"change":216,"percent_change":217,"volume":605,"transactions":9,"vwap":548},"2025-08-11",{"date":1036,"open":496,"high":496,"low":496,"close":496,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":496},"2025-08-08",{"date":1038,"open":305,"high":305,"low":305,"close":305,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":305},"2025-08-07",{"date":1040,"open":324,"high":305,"low":324,"close":305,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":305},"2025-08-06",{"date":1042,"open":324,"high":324,"low":324,"close":324,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":324},"2025-08-05",{"date":1044,"open":324,"high":324,"low":324,"close":324,"change":216,"percent_change":217,"volume":501,"transactions":9,"vwap":324},"2025-08-04",{"date":1046,"open":329,"high":329,"low":329,"close":329,"change":753,"percent_change":754,"volume":475,"transactions":9,"vwap":329},"2025-08-01",{"date":1048,"open":708,"high":708,"low":708,"close":708,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":708},"2025-07-31",{"date":1050,"open":708,"high":708,"low":708,"close":708,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":708},"2025-07-30",{"date":1052,"open":1053,"high":1053,"low":708,"close":708,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":708},"2025-07-29",25.319,{"date":1055,"open":708,"high":708,"low":708,"close":708,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":708},"2025-07-28",{"date":1057,"open":707,"high":707,"low":707,"close":707,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":707},"2025-07-25",{"date":1059,"open":707,"high":707,"low":707,"close":707,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":707},"2025-07-24",{"date":1061,"open":709,"high":709,"low":709,"close":709,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":709},"2025-07-23",{"date":1063,"open":709,"high":709,"low":709,"close":709,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":709},"2025-07-22",{"date":1065,"open":709,"high":709,"low":709,"close":709,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":709},"2025-07-21",{"date":1067,"open":547,"high":547,"low":547,"close":547,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":547},"2025-07-18",{"date":1069,"open":548,"high":548,"low":548,"close":548,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":548},"2025-07-17",{"date":1071,"open":408,"high":408,"low":408,"close":408,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":408},"2025-07-16",{"date":1073,"open":496,"high":496,"low":496,"close":496,"change":512,"percent_change":513,"volume":475,"transactions":9,"vwap":496},"2025-07-15",{"date":1075,"open":324,"high":548,"low":324,"close":548,"change":216,"percent_change":217,"volume":1076,"transactions":9,"vwap":548},"2025-07-14",4200,{"date":1078,"open":496,"high":496,"low":496,"close":496,"change":647,"percent_change":648,"volume":475,"transactions":9,"vwap":496},"2025-07-11",{"date":1080,"open":422,"high":422,"low":422,"close":422,"change":224,"percent_change":225,"volume":475,"transactions":9,"vwap":422},"2025-07-10",{"date":1082,"open":324,"high":324,"low":324,"close":324,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":324},"2025-07-09",{"date":1084,"open":329,"high":329,"low":329,"close":329,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":329},"2025-07-08",{"date":1086,"open":345,"high":329,"low":345,"close":329,"change":512,"percent_change":513,"volume":1087,"transactions":9,"vwap":329},"2025-07-07",3800,{"date":1089,"open":329,"high":324,"low":329,"close":324,"change":183,"percent_change":1090,"volume":514,"transactions":9,"vwap":324},"2025-07-03",0.08,{"date":1092,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":18,"volume":590,"transactions":9,"vwap":345},"2025-07-02",{"date":1094,"open":345,"high":345,"low":345,"close":345,"change":1095,"percent_change":1096,"volume":475,"transactions":9,"vwap":345},"2025-07-01",-0.1,-0.39,{"date":1098,"open":862,"high":862,"low":862,"close":862,"change":359,"percent_change":1099,"volume":475,"transactions":9,"vwap":862},"2025-06-30",0.12,{"date":1101,"open":707,"high":707,"low":707,"close":707,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":707},"2025-06-27",{"date":1103,"open":716,"high":716,"low":716,"close":716,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":716},"2025-06-26",{"date":1105,"open":724,"high":724,"low":724,"close":724,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":724},"2025-06-25",{"date":1107,"open":709,"high":709,"low":724,"close":724,"change":182,"percent_change":183,"volume":687,"transactions":9,"vwap":724},"2025-06-24",{"date":1109,"open":547,"high":547,"low":547,"close":547,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":547},"2025-06-23",{"date":1111,"open":548,"high":548,"low":548,"close":548,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":548},"2025-06-20",{"date":1113,"open":496,"high":496,"low":496,"close":496,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":496},"2025-06-18",{"date":1115,"open":324,"high":324,"low":324,"close":324,"change":18,"percent_change":18,"volume":169,"transactions":9,"vwap":324},"2025-06-17",{"date":1117,"open":324,"high":324,"low":324,"close":324,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":324},"2025-06-16",{"date":1119,"open":329,"high":329,"low":329,"close":329,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":329},"2025-06-13",{"date":1121,"open":329,"high":329,"low":329,"close":329,"change":182,"percent_change":183,"volume":1122,"transactions":9,"vwap":329},"2025-06-12",5,{"date":1124,"open":337,"high":337,"low":337,"close":337,"change":182,"percent_change":183,"volume":1122,"transactions":9,"vwap":337},"2025-06-11",{"date":1126,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":18,"volume":1122,"transactions":9,"vwap":345},"2025-06-10",{"date":1128,"open":345,"high":345,"low":345,"close":345,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":345},"2025-06-09",{"date":1130,"open":458,"high":458,"low":458,"close":458,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":458},"2025-06-06",{"date":1132,"open":458,"high":458,"low":458,"close":458,"change":18,"percent_change":18,"volume":169,"transactions":9,"vwap":458},"2025-06-05",{"date":1134,"open":458,"high":458,"low":458,"close":458,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":458},"2025-06-04",{"date":1136,"open":199,"high":199,"low":199,"close":199,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":199},"2025-06-03",{"date":1138,"open":199,"high":199,"low":199,"close":199,"change":402,"percent_change":403,"volume":475,"transactions":9,"vwap":199},"2025-06-02",{"date":1140,"open":707,"high":707,"low":707,"close":707,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":707},"2025-05-30",{"date":1142,"open":709,"high":709,"low":709,"close":709,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":709},"2025-05-29",{"date":1144,"open":547,"high":547,"low":547,"close":547,"change":512,"percent_change":513,"volume":1145,"transactions":9,"vwap":547},"2025-05-28",76,{"date":1147,"open":709,"high":709,"low":709,"close":709,"change":183,"percent_change":1090,"volume":475,"transactions":9,"vwap":709},"2025-05-27",{"date":1149,"open":548,"high":548,"low":548,"close":548,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":548},"2025-05-23",{"date":1151,"open":548,"high":548,"low":548,"close":548,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":548},"2025-05-22",{"date":1153,"open":496,"high":496,"low":496,"close":496,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":496},"2025-05-21",{"date":1155,"open":496,"high":496,"low":496,"close":496,"change":182,"percent_change":183,"volume":1156,"transactions":9,"vwap":496},"2025-05-20",6,{"date":1158,"open":305,"high":305,"low":305,"close":305,"change":224,"percent_change":225,"volume":475,"transactions":9,"vwap":305},"2025-05-19",{"date":1160,"open":496,"high":496,"low":496,"close":496,"change":1161,"percent_change":1162,"volume":485,"transactions":9,"vwap":496},"2025-05-16",0.025,0.1,{"date":1164,"open":337,"high":337,"low":337,"close":337,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":337},"2025-05-15",{"date":1166,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":345},"2025-05-14",{"date":1168,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":345},"2025-05-13",{"date":1170,"open":345,"high":345,"low":345,"close":345,"change":216,"percent_change":217,"volume":169,"transactions":9,"vwap":345},"2025-05-12",{"date":1172,"open":458,"high":458,"low":458,"close":458,"change":182,"percent_change":183,"volume":169,"transactions":9,"vwap":458},"2025-05-09",{"date":1174,"open":365,"high":365,"low":365,"close":365,"change":224,"percent_change":225,"volume":475,"transactions":9,"vwap":365},"2025-05-08",{"date":1176,"open":458,"high":458,"low":458,"close":458,"change":182,"percent_change":183,"volume":475,"transactions":9,"vwap":458},"2025-05-07",{"date":1178,"open":458,"high":458,"low":365,"close":365,"change":224,"percent_change":225,"volume":485,"transactions":9,"vwap":365},"2025-05-06",{"date":1180,"open":458,"high":458,"low":458,"close":458,"change":183,"percent_change":1090,"volume":514,"transactions":9,"vwap":458},"2025-05-05",{"date":1182,"open":197,"high":197,"low":197,"close":197,"change":1183,"percent_change":512,"volume":475,"transactions":9,"vwap":197},"2025-05-02",-0.003,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":136,"volume":475,"transactions":9,"vwap":1186},"2025-05-01",25.203,-0.087,{"date":1189,"open":709,"high":709,"low":709,"close":709,"change":18,"percent_change":18,"volume":1190,"transactions":9,"vwap":709},"2025-04-30",37,{"date":1192,"open":709,"high":709,"low":709,"close":709,"change":18,"percent_change":18,"volume":1190,"transactions":9,"vwap":709},"2025-04-29",{"date":1194,"open":709,"high":709,"low":709,"close":709,"change":183,"percent_change":1090,"volume":475,"transactions":9,"vwap":709},"2025-04-28",{"date":1196,"open":548,"high":548,"low":548,"close":548,"change":216,"percent_change":217,"volume":475,"transactions":9,"vwap":548},"2025-04-25",{"date":1198,"open":496,"high":496,"low":496,"close":496,"change":647,"percent_change":648,"volume":475,"transactions":9,"vwap":496},"2025-04-24",{"date":175,"open":422,"high":422,"low":422,"close":422,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":422}]