[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXUS":3,"homepage-market-summary":30,"stock-historical-NXUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXUS","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 International Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4427,0.8328,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.19,24.18,24.21,24.16,24.2069,-0.0169,-0.07,15832.145101,25.52,24.12,739419.7012943188,5,259,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},720465,186600445.024874,-3.17,"2025-09-24",[181,184,194,202,211,219,228,236,245,253,263,274,281,291,302,311,318,328,337,346,353,360,368,373,379,387,394,402,409,417,424,430,437,444,450,455,462,467,474,479,484,489,494,499,507,513,517,522,530,535,543,549,556,562,567,578,585,591,597,603,608,612,614,619,625,629,635,643,648,652,658,662,666,671,677,681,686,688,693,697,701,707,711,716,721,726,731,734,739,744,747,749,754,759,762,768,772,777,781,784,787,792,794,797,799,803,805,809,811,815,817,819,821,824,826,828,830,832,835,838,840,845,848,852,854,857,861,864,866,868,871,874,879,884,889,892,896,899,901,905,909,911,916,918,923,929,934,937,940,946,952,958,963,966,969,972,978,981,985,988,990,994,997,1000,1003,1006,1009,1011,1015,1019,1022,1026,1031,1038,1042,1044,1047,1049,1054,1060,1064,1067,1071,1076,1080,1082,1085,1087,1090,1095,1099,1101,1103,1107,1110,1115,1118,1121,1123,1126,1128,1131,1133,1136,1140,1142,1144,1147,1149,1153,1155,1157,1159,1162,1164,1167,1170,1172,1175,1177,1179,1182,1186,1188,1192,1195,1199,1202,1205,1207,1210,1212,1214,1217,1219,1223,1226,1228,1230,1234,1237,1240,1243,1248,1250,1253,1255,1260,1262,1264,1269,1271,1273,1276,1278,1281,1283,1286,1290],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},188,24.1939,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",24.23,24.27,24.2,0.0074,0.03,15855.5985,158,24.2246,{"date":195,"open":196,"high":19,"low":26,"close":197,"change":198,"percent_change":-6,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.135,24.1995,-0.0002,10570.340861,139,24.1675,{"date":203,"open":186,"high":204,"low":17,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",24.24,24.1997,-0.0103,-0.04,851584.8885,84,24.2478,{"date":212,"open":213,"high":214,"low":17,"close":19,"change":215,"percent_change":207,"volume":216,"transactions":217,"vwap":218},"2026-09-29",24.227,24.2299,-0.01,5889.532682,114,24.2144,{"date":220,"open":19,"high":221,"low":18,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.26,24.22,-0.055,-0.23,15549.8885,168,24.2097,{"date":229,"open":188,"high":230,"low":188,"close":231,"change":232,"percent_change":131,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.2798,24.275,0.0215,10940.5469,182,24.2467,{"date":237,"open":187,"high":238,"low":19,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",24.31,24.2535,-0.0065,-0.03,14582.3127,163,24.2579,{"date":246,"open":247,"high":247,"low":204,"close":221,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",24.37,-0.1704,-0.7,9714.9607,93,24.2807,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",24.424,24.4304,24.4099,-0.0046,-0.02,6919.9607,85,24.4209,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",24.42,24.455,24.3955,24.435,0.015,0.06,17394.2147,213,24.4343,{"date":275,"open":276,"high":265,"low":277,"close":265,"change":215,"percent_change":207,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.35,24.3102,38660.9137,267,24.3643,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",24.39,24.43,24.36,0.1249,0.51,37706.9607,239,24.4087,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",24.304,24.41,24.29,24.3051,0.0201,0.08,23567.8197,269,24.3612,{"date":303,"open":204,"high":304,"low":204,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",24.3,24.285,-0.025,-0.1,65155.9607,312,24.277,{"date":312,"open":221,"high":285,"low":221,"close":238,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",-0.015,-0.06,137756.1037,463,24.3287,{"date":319,"open":320,"high":321,"low":238,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",24.34,24.4,24.325,0.04,0.16,76799.9607,317,24.3465,{"date":329,"open":330,"high":330,"low":331,"close":305,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",24.32,24.28,-0.12,-0.49,13881.9607,73,24.2999,{"date":338,"open":284,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",24.44,24.405,-0.085,-0.35,5875.0827,55,24.4281,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":215,"percent_change":207,"volume":350,"transactions":351,"vwap":352},"2026-09-08",24.5,24.49,2540611.9607,27,24.5282,{"date":354,"open":355,"high":355,"low":348,"close":348,"change":190,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",24.526,0.12,541.3687,28,24.5236,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",24.47,0.035,0.14,18.9607,19,24.4786,{"date":369,"open":268,"high":339,"low":268,"close":268,"change":269,"percent_change":270,"volume":370,"transactions":371,"vwap":372},"2026-09-02",768.9897,21,24.4357,{"date":374,"open":339,"high":339,"low":276,"close":265,"change":375,"percent_change":376,"volume":377,"transactions":371,"vwap":378},"2026-09-01",-0.16,-0.65,1602.7787,24.4207,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":241,"percent_change":332,"volume":384,"transactions":385,"vwap":386},"2026-08-31",24.584,24.59,24.58,2294824.609322,24,24.61,{"date":388,"open":386,"high":386,"low":386,"close":386,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",-0.0344,-0.14,15.9607,15,24.6278,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",24.6444,-0.0212,-0.09,35.9607,13,24.6589,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":342,"volume":406,"transactions":407,"vwap":408},"2026-08-26",24.6656,-0.0862,74.9607,18,24.6732,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",24.7518,0.1068,0.43,29.995322,16,24.7002,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":415,"vwap":423},"2026-08-24",24.645,0.025,0.1,17.9897,24.6379,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":313,"percent_change":314,"volume":427,"transactions":428,"vwap":429},"2026-08-21",24.62,20.3667,20,24.6239,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",24.635,0,805451.9607,14,24.6452,{"date":438,"open":439,"high":439,"low":432,"close":432,"change":440,"percent_change":441,"volume":442,"transactions":400,"vwap":443},"2026-08-19",24.64,0.0328,0.13,329.9607,24.6398,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":23,"volume":448,"transactions":400,"vwap":449},"2026-08-18",24.6022,-0.0178,14.9607,24.5855,{"date":451,"open":426,"high":426,"low":426,"close":426,"change":207,"percent_change":375,"volume":452,"transactions":453,"vwap":454},"2026-08-17",121.9607,17,24.6391,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":407,"vwap":461},"2026-08-14",24.66,-0.095,-0.38,21.3657,24.6771,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":167,"volume":365,"transactions":400,"vwap":466},"2026-08-13",24.755,0.05,24.7568,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":453,"vwap":473},"2026-08-12",24.705,0.005,0.02,137.9607,24.722,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":269,"percent_change":270,"volume":477,"transactions":453,"vwap":478},"2026-08-11",24.7,32037.9607,24.6844,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":458,"percent_change":459,"volume":482,"transactions":400,"vwap":483},"2026-08-10",24.685,84811.537143,24.7218,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":269,"percent_change":270,"volume":487,"transactions":385,"vwap":488},"2026-08-07",24.78,101.537143,24.7833,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":313,"percent_change":314,"volume":492,"transactions":400,"vwap":493},"2026-08-06",24.765,13.0817,24.7723,{"date":495,"open":486,"high":486,"low":486,"close":486,"change":496,"percent_change":259,"volume":497,"transactions":453,"vwap":498},"2026-08-05",-0.005,26.9607,24.7738,{"date":500,"open":486,"high":501,"low":486,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",24.785,0.07,0.28,1105666.9707,23,24.7586,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":323,"volume":511,"transactions":392,"vwap":512},"2026-08-03",24.715,0.01,61.9607,24.7053,{"date":514,"open":469,"high":469,"low":469,"close":469,"change":314,"percent_change":87,"volume":515,"transactions":453,"vwap":516},"2026-07-31",1791783.9607,24.7273,{"date":518,"open":491,"high":491,"low":491,"close":491,"change":190,"percent_change":356,"volume":519,"transactions":520,"vwap":521},"2026-07-30",10.9607,10,24.7514,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":400,"vwap":529},"2026-07-29",24.7504,24.735,-0.075,-0.3,118.9607,24.751,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":363,"percent_change":364,"volume":533,"transactions":366,"vwap":534},"2026-07-28",24.81,98328.1617,24.7382,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":298,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-27",24.762,24.775,0.32,110.9607,11,24.7624,{"date":544,"open":476,"high":476,"low":545,"close":545,"change":546,"percent_change":421,"volume":547,"transactions":371,"vwap":548},"2026-07-24",24.695,0.0259,255.5083,24.699,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":400,"vwap":555},"2026-07-23",24.6691,-0.0458,-0.19,12.3117,24.6697,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":307,"volume":560,"transactions":541,"vwap":561},"2026-07-22",24.7149,-0.0251,11.0007,24.7134,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":510,"percent_change":323,"volume":565,"transactions":407,"vwap":566},"2026-07-21",24.74,517.9927,24.7397,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",24.72,24.75,24.655,24.73,-0.05,-0.2,57354.0007,134,24.6824,{"date":579,"open":580,"high":581,"low":486,"close":486,"change":496,"percent_change":259,"volume":582,"transactions":583,"vwap":584},"2026-07-17",24.805,24.82,2055.1707,31,24.8107,{"date":586,"open":501,"high":501,"low":501,"close":501,"change":587,"percent_change":588,"volume":589,"transactions":400,"vwap":590},"2026-07-16",-0.0332,-0.13,82773.9607,24.7201,{"date":592,"open":532,"high":593,"low":532,"close":593,"change":594,"percent_change":190,"volume":595,"transactions":392,"vwap":596},"2026-07-15",24.8182,0.0082,220.9607,24.8147,{"date":598,"open":532,"high":532,"low":532,"close":532,"change":599,"percent_change":52,"volume":600,"transactions":601,"vwap":602},"2026-07-14",0.045,55.9607,12,24.8127,{"date":604,"open":605,"high":605,"low":491,"close":491,"change":458,"percent_change":459,"volume":606,"transactions":407,"vwap":607},"2026-07-13",24.8,514.9607,24.7997,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":465,"percent_change":167,"volume":611,"transactions":9,"vwap":610},"2026-07-10",24.86,100,{"date":613,"open":532,"high":532,"low":532,"close":532,"change":465,"percent_change":167,"volume":611,"transactions":9,"vwap":532},"2026-07-09",{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":611,"transactions":9,"vwap":616},"2026-07-08",24.76,-0.079,-0.32,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-07",24.839,-0.101,-0.4,200,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":207,"volume":611,"transactions":9,"vwap":627},"2026-07-06",24.94,-0.009,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":307,"volume":634,"transactions":9,"vwap":632},"2026-07-02",24.96,24.949,-0.026,1003200,{"date":636,"open":637,"high":638,"low":631,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-01",24.98,24.99,24.975,-0.089,-0.36,16000,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":390,"volume":647,"transactions":9,"vwap":645},"2026-06-30",25.063999,-0.036,816200,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":470,"percent_change":471,"volume":651,"transactions":9,"vwap":650},"2026-06-29",25.1,23100,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":269,"percent_change":270,"volume":657,"transactions":9,"vwap":656},"2026-06-26",25.09,25.11,25.094999,18300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":433,"percent_change":433,"volume":661,"transactions":9,"vwap":660},"2026-06-25",25.08,400,{"date":663,"open":660,"high":660,"low":660,"close":660,"change":664,"percent_change":665,"volume":611,"transactions":9,"vwap":660},"2026-06-24",0.065,0.26,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":611,"transactions":9,"vwap":668},"2026-06-23",25.014999,0.038,0.15,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":661,"transactions":9,"vwap":674},"2026-06-22",25,24.977,-0.043,-0.17,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":323,"percent_change":324,"volume":624,"transactions":9,"vwap":680},"2026-06-18",25.040001,25.02,{"date":682,"open":683,"high":684,"low":637,"close":637,"change":207,"percent_change":375,"volume":685,"transactions":9,"vwap":637},"2026-06-17",25.049999,25.059999,15200,{"date":687,"open":680,"high":680,"low":680,"close":680,"change":190,"percent_change":356,"volume":611,"transactions":9,"vwap":680},"2026-06-16",{"date":689,"open":690,"high":690,"low":638,"close":638,"change":691,"percent_change":692,"volume":624,"transactions":9,"vwap":638},"2026-06-15",25.01,0.059,0.24,{"date":694,"open":695,"high":627,"low":695,"close":696,"change":628,"percent_change":207,"volume":174,"transactions":9,"vwap":696},"2026-06-12",24.92,24.931,{"date":698,"open":610,"high":627,"low":610,"close":627,"change":699,"percent_change":700,"volume":624,"transactions":9,"vwap":627},"2026-06-11",0.149,0.6,{"date":702,"open":581,"high":581,"low":703,"close":704,"change":705,"percent_change":706,"volume":624,"transactions":9,"vwap":704},"2026-06-10",24.79,24.791,-0.044,-0.18,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":465,"percent_change":167,"volume":174,"transactions":9,"vwap":710},"2026-06-09",24.91,24.835,{"date":712,"open":713,"high":713,"low":501,"close":501,"change":223,"percent_change":714,"volume":715,"transactions":9,"vwap":501},"2026-06-08",24.9,-0.22,2200,{"date":717,"open":581,"high":718,"low":581,"close":718,"change":719,"percent_change":390,"volume":720,"transactions":9,"vwap":718},"2026-06-05",24.84,-0.035,600,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":420,"percent_change":421,"volume":725,"transactions":9,"vwap":724},"2026-06-04",24.88,24.875,700,{"date":727,"open":728,"high":723,"low":729,"close":729,"change":314,"percent_change":87,"volume":730,"transactions":9,"vwap":729},"2026-06-03",24.87,24.85,1100,{"date":732,"open":709,"high":709,"low":709,"close":709,"change":471,"percent_change":298,"volume":733,"transactions":9,"vwap":709},"2026-06-02",872500,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":314,"percent_change":87,"volume":738,"transactions":9,"vwap":737},"2026-06-01",24.83,24.89,300,{"date":740,"open":638,"high":638,"low":741,"close":741,"change":259,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-29",24.95,-0.08,3458700,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":465,"percent_change":167,"volume":738,"transactions":9,"vwap":746},"2026-05-28",24.97,{"date":748,"open":627,"high":627,"low":709,"close":695,"change":433,"percent_change":433,"volume":174,"transactions":9,"vwap":695},"2026-05-27",{"date":750,"open":709,"high":695,"low":709,"close":695,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":695},"2026-05-26",0.092,0.37,94700,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":421,"volume":758,"transactions":9,"vwap":756},"2026-05-22",24.828,0.024,315800,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":190,"percent_change":356,"volume":738,"transactions":9,"vwap":761},"2026-05-21",24.804,{"date":763,"open":616,"high":703,"low":616,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-20",24.774,0.159,0.65,900,{"date":769,"open":770,"high":770,"low":386,"close":771,"change":223,"percent_change":714,"volume":767,"transactions":9,"vwap":771},"2026-05-19",24.63,24.615,{"date":773,"open":774,"high":775,"low":774,"close":774,"change":323,"percent_change":324,"volume":776,"transactions":9,"vwap":774},"2026-05-18",24.67,24.68,2057300,{"date":778,"open":770,"high":770,"low":770,"close":770,"change":779,"percent_change":780,"volume":624,"transactions":9,"vwap":770},"2026-05-15",-0.165,-0.67,{"date":782,"open":581,"high":581,"low":783,"close":783,"change":269,"percent_change":270,"volume":624,"transactions":9,"vwap":783},"2026-05-14",24.795,{"date":785,"open":570,"high":486,"low":570,"close":486,"change":323,"percent_change":324,"volume":786,"transactions":9,"vwap":486},"2026-05-13",500,{"date":788,"open":570,"high":789,"low":564,"close":564,"change":23,"percent_change":790,"volume":791,"transactions":9,"vwap":564},"2026-05-12",24.77,-0.28,3400,{"date":793,"open":532,"high":532,"low":532,"close":532,"change":23,"percent_change":790,"volume":611,"transactions":9,"vwap":532},"2026-05-11",{"date":795,"open":709,"high":709,"low":728,"close":723,"change":323,"percent_change":324,"volume":796,"transactions":9,"vwap":723},"2026-05-08",741200,{"date":798,"open":718,"high":718,"low":718,"close":718,"change":207,"percent_change":375,"volume":611,"transactions":9,"vwap":718},"2026-05-07",{"date":800,"open":801,"high":723,"low":728,"close":723,"change":356,"percent_change":802,"volume":786,"transactions":9,"vwap":723},"2026-05-06",24.877,0.48,{"date":804,"open":564,"high":616,"low":564,"close":616,"change":323,"percent_change":324,"volume":725,"transactions":9,"vwap":616},"2026-05-05",{"date":806,"open":807,"high":569,"low":807,"close":569,"change":742,"percent_change":618,"volume":808,"transactions":9,"vwap":569},"2026-05-04",24.71,258200,{"date":810,"open":605,"high":605,"low":605,"close":605,"change":23,"percent_change":790,"volume":611,"transactions":9,"vwap":605},"2026-05-01",{"date":812,"open":728,"high":728,"low":610,"close":728,"change":421,"percent_change":813,"volume":814,"transactions":9,"vwap":728},"2026-04-30",0.4,7707100,{"date":816,"open":789,"high":789,"low":789,"close":789,"change":314,"percent_change":87,"volume":611,"transactions":9,"vwap":789},"2026-04-29",{"date":818,"open":736,"high":736,"low":736,"close":736,"change":207,"percent_change":375,"volume":611,"transactions":9,"vwap":736},"2026-04-28",{"date":820,"open":728,"high":728,"low":728,"close":728,"change":742,"percent_change":618,"volume":611,"transactions":9,"vwap":728},"2026-04-27",{"date":822,"open":709,"high":741,"low":709,"close":741,"change":502,"percent_change":503,"volume":823,"transactions":9,"vwap":741},"2026-04-24",513000,{"date":825,"open":723,"high":723,"low":723,"close":723,"change":207,"percent_change":375,"volume":611,"transactions":9,"vwap":723},"2026-04-23",{"date":827,"open":695,"high":695,"low":695,"close":695,"change":190,"percent_change":356,"volume":611,"transactions":9,"vwap":695},"2026-04-22",{"date":829,"open":737,"high":737,"low":737,"close":737,"change":307,"percent_change":623,"volume":624,"transactions":9,"vwap":737},"2026-04-21",{"date":831,"open":638,"high":638,"low":638,"close":638,"change":259,"percent_change":742,"volume":611,"transactions":9,"vwap":638},"2026-04-20",{"date":833,"open":834,"high":834,"low":690,"close":690,"change":356,"percent_change":802,"volume":725,"transactions":9,"vwap":690},"2026-04-17",25.035,{"date":836,"open":709,"high":709,"low":737,"close":737,"change":215,"percent_change":207,"volume":837,"transactions":9,"vwap":737},"2026-04-16",1127300,{"date":839,"open":713,"high":713,"low":713,"close":713,"change":241,"percent_change":332,"volume":624,"transactions":9,"vwap":713},"2026-04-15",{"date":841,"open":842,"high":843,"low":842,"close":843,"change":502,"percent_change":503,"volume":844,"transactions":9,"vwap":843},"2026-04-14",24.905,24.93,5900,{"date":846,"open":610,"high":610,"low":610,"close":610,"change":847,"percent_change":215,"volume":611,"transactions":9,"vwap":610},"2026-04-13",-0.003,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":553,"volume":611,"transactions":9,"vwap":850},"2026-04-10",24.863,-0.047,{"date":853,"open":713,"high":709,"low":723,"close":709,"change":207,"percent_change":375,"volume":715,"transactions":9,"vwap":709},"2026-04-09",{"date":855,"open":631,"high":631,"low":741,"close":741,"change":856,"percent_change":766,"volume":611,"transactions":9,"vwap":741},"2026-04-08",0.161,{"date":858,"open":572,"high":859,"low":572,"close":859,"change":860,"percent_change":323,"volume":715,"transactions":9,"vwap":859},"2026-04-07",24.789,0.009,{"date":862,"open":486,"high":486,"low":486,"close":486,"change":269,"percent_change":270,"volume":863,"transactions":9,"vwap":486},"2026-04-06",243100,{"date":865,"open":491,"high":491,"low":491,"close":491,"change":313,"percent_change":314,"volume":611,"transactions":9,"vwap":491},"2026-04-02",{"date":867,"open":486,"high":486,"low":486,"close":486,"change":215,"percent_change":207,"volume":611,"transactions":9,"vwap":486},"2026-04-01",{"date":869,"open":736,"high":736,"low":703,"close":703,"change":691,"percent_change":692,"volume":870,"transactions":9,"vwap":703},"2026-03-31",5538800,{"date":872,"open":789,"high":789,"low":873,"close":873,"change":664,"percent_change":665,"volume":174,"transactions":9,"vwap":873},"2026-03-30",24.731,{"date":875,"open":774,"high":876,"low":877,"close":877,"change":878,"percent_change":259,"volume":624,"transactions":9,"vwap":877},"2026-03-27",24.69,24.666,-0.004,{"date":880,"open":569,"high":569,"low":774,"close":774,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":774},"2026-03-26",-0.155,-0.62,800,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":611,"transactions":9,"vwap":886},"2026-03-25",24.825,0.105,0.42,{"date":890,"open":876,"high":605,"low":876,"close":569,"change":742,"percent_change":618,"volume":891,"transactions":9,"vwap":569},"2026-03-24",33900,{"date":893,"open":728,"high":713,"low":703,"close":605,"change":131,"percent_change":894,"volume":895,"transactions":9,"vwap":605},"2026-03-23",0.36,1418400,{"date":897,"open":486,"high":486,"low":807,"close":807,"change":706,"percent_change":898,"volume":720,"transactions":9,"vwap":807},"2026-03-20",-0.72,{"date":900,"open":728,"high":737,"low":728,"close":737,"change":510,"percent_change":323,"volume":611,"transactions":9,"vwap":737},"2026-03-19",{"date":902,"open":695,"high":843,"low":723,"close":723,"change":903,"percent_change":618,"volume":904,"transactions":9,"vwap":723},"2026-03-18",-0.081,8600,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":324,"volume":611,"transactions":9,"vwap":907},"2026-03-17",24.961,0.041,{"date":910,"open":709,"high":695,"low":709,"close":695,"change":664,"percent_change":665,"volume":174,"transactions":9,"vwap":695},"2026-03-16",{"date":912,"open":709,"high":913,"low":914,"close":914,"change":915,"percent_change":706,"volume":720,"transactions":9,"vwap":914},"2026-03-13",24.913,24.855,-0.045,{"date":917,"open":843,"high":843,"low":713,"close":713,"change":617,"percent_change":618,"volume":725,"transactions":9,"vwap":713},"2026-03-12",{"date":919,"open":637,"high":637,"low":920,"close":920,"change":921,"percent_change":922,"volume":738,"transactions":9,"vwap":920},"2026-03-11",24.979,-0.093,-0.37,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":553,"volume":883,"transactions":9,"vwap":927},"2026-03-10",25.125,25.13,25.072001,-0.048,{"date":930,"open":679,"high":931,"low":679,"close":932,"change":190,"percent_change":356,"volume":933,"transactions":9,"vwap":932},"2026-03-09",25.16,25.12,8800,{"date":935,"open":684,"high":654,"low":684,"close":654,"change":223,"percent_change":714,"volume":936,"transactions":9,"vwap":654},"2026-03-06",124400,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":23,"percent_change":790,"volume":611,"transactions":9,"vwap":939},"2026-03-05",25.145,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":420,"percent_change":421,"volume":945,"transactions":9,"vwap":944},"2026-03-04",25.23,25.29,25.215,31700,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":640,"percent_change":342,"volume":951,"transactions":9,"vwap":950},"2026-03-03",25.168,25.22,25.19,6800,{"date":953,"open":943,"high":943,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-02",25.279,-0.161,-0.63,3700,{"date":959,"open":25,"high":25,"low":960,"close":961,"change":599,"percent_change":52,"volume":962,"transactions":9,"vwap":961},"2026-02-27",25.38,25.44,4993100,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":190,"percent_change":356,"volume":611,"transactions":9,"vwap":965},"2026-02-26",25.395,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":259,"percent_change":742,"volume":611,"transactions":9,"vwap":968},"2026-02-25",25.365,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":269,"percent_change":270,"volume":611,"transactions":9,"vwap":971},"2026-02-24",25.385,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":420,"percent_change":421,"volume":977,"transactions":9,"vwap":975},"2026-02-23",25.342,25.37,25.338,3100,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":190,"percent_change":356,"volume":611,"transactions":9,"vwap":980},"2026-02-20",25.345,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":510,"percent_change":323,"volume":720,"transactions":9,"vwap":984},"2026-02-19",25.292,25.315,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":433,"percent_change":433,"volume":611,"transactions":9,"vwap":987},"2026-02-18",25.305,{"date":989,"open":987,"high":987,"low":987,"close":987,"change":323,"percent_change":324,"volume":611,"transactions":9,"vwap":987},"2026-02-17",{"date":991,"open":992,"high":993,"low":992,"close":993,"change":510,"percent_change":323,"volume":624,"transactions":9,"vwap":993},"2026-02-13",25.26,25.265,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":270,"percent_change":692,"volume":611,"transactions":9,"vwap":996},"2026-02-12",25.255,{"date":998,"open":950,"high":999,"low":650,"close":999,"change":510,"percent_change":323,"volume":725,"transactions":9,"vwap":999},"2026-02-11",25.195,{"date":1001,"open":931,"high":1002,"low":654,"close":1002,"change":465,"percent_change":167,"volume":661,"transactions":9,"vwap":1002},"2026-02-10",25.185,{"date":1004,"open":650,"high":1005,"low":650,"close":1005,"change":215,"percent_change":207,"volume":738,"transactions":9,"vwap":1005},"2026-02-09",25.135,{"date":1007,"open":1008,"high":939,"low":1008,"close":939,"change":510,"percent_change":323,"volume":786,"transactions":9,"vwap":939},"2026-02-06",25.122,{"date":1010,"open":932,"high":1005,"low":932,"close":1005,"change":323,"percent_change":324,"volume":611,"transactions":9,"vwap":1005},"2026-02-05",{"date":1012,"open":660,"high":656,"low":660,"close":656,"change":1013,"percent_change":1014,"volume":611,"transactions":9,"vwap":656},"2026-02-04",-0.135,-0.54,{"date":1016,"open":654,"high":942,"low":1017,"close":942,"change":364,"percent_change":101,"volume":1018,"transactions":9,"vwap":942},"2026-02-03",25.045,1900,{"date":1020,"open":655,"high":655,"low":843,"close":654,"change":398,"percent_change":641,"volume":1021,"transactions":9,"vwap":654},"2026-02-02",17900,{"date":1023,"open":950,"high":950,"low":1024,"close":1024,"change":269,"percent_change":270,"volume":1025,"transactions":9,"vwap":1024},"2026-01-30",25.18,4354300,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":611,"transactions":9,"vwap":1028},"2026-01-29",25.165,0.028,0.11,{"date":1032,"open":1033,"high":1034,"low":1005,"close":1035,"change":1036,"percent_change":441,"volume":1037,"transactions":9,"vwap":1035},"2026-01-28",25.144,25.15,25.137,0.032,1700,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":259,"percent_change":742,"volume":624,"transactions":9,"vwap":1041},"2026-01-27",25.14,25.105,{"date":1043,"open":1040,"high":1040,"low":925,"close":925,"change":420,"percent_change":421,"volume":611,"transactions":9,"vwap":925},"2026-01-26",{"date":1045,"open":650,"high":650,"low":650,"close":650,"change":470,"percent_change":471,"volume":1046,"transactions":9,"vwap":650},"2026-01-23",162200,{"date":1048,"open":650,"high":650,"low":656,"close":656,"change":190,"percent_change":356,"volume":624,"transactions":9,"vwap":656},"2026-01-22",{"date":1050,"open":1051,"high":660,"low":1052,"close":1053,"change":860,"percent_change":323,"volume":786,"transactions":9,"vwap":1053},"2026-01-21",25.07,25.055,25.065001,{"date":1055,"open":645,"high":645,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-01-20",25.056,-0.104,-0.41,3200,{"date":1061,"open":931,"high":1062,"low":931,"close":931,"change":510,"percent_change":323,"volume":1063,"transactions":9,"vwap":931},"2026-01-16",25.21,9200,{"date":1065,"open":1034,"high":1034,"low":1034,"close":1034,"change":496,"percent_change":259,"volume":1066,"transactions":9,"vwap":1034},"2026-01-15",7166300,{"date":1068,"open":926,"high":1069,"low":926,"close":1069,"change":323,"percent_change":324,"volume":1070,"transactions":9,"vwap":1069},"2026-01-14",25.155,3800,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":611,"transactions":9,"vwap":1073},"2026-01-13",25.115,-0.065,-0.26,{"date":1077,"open":926,"high":1078,"low":926,"close":1024,"change":599,"percent_change":52,"volume":1079,"transactions":9,"vwap":1024},"2026-01-12",25.25,9967800,{"date":1081,"open":1005,"high":1005,"low":1005,"close":1005,"change":313,"percent_change":314,"volume":611,"transactions":9,"vwap":1005},"2026-01-09",{"date":1083,"open":932,"high":1034,"low":932,"close":1034,"change":269,"percent_change":270,"volume":1084,"transactions":9,"vwap":1034},"2026-01-08",9946500,{"date":1086,"open":1005,"high":1005,"low":1005,"close":1005,"change":465,"percent_change":167,"volume":611,"transactions":9,"vwap":1005},"2026-01-07",{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":269,"percent_change":270,"volume":611,"transactions":9,"vwap":1089},"2026-01-06",25.084999,{"date":1091,"open":1051,"high":1051,"low":1051,"close":1051,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1051},"2026-01-05",0.047,0.19,11789300,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":573,"volume":611,"transactions":9,"vwap":1097},"2026-01-02",25.023001,-0.012,{"date":1100,"open":834,"high":834,"low":834,"close":834,"change":719,"percent_change":390,"volume":611,"transactions":9,"vwap":834},"2025-12-31",{"date":1102,"open":1051,"high":1051,"low":1051,"close":1051,"change":496,"percent_change":259,"volume":611,"transactions":9,"vwap":1051},"2025-12-30",{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":496,"percent_change":259,"volume":624,"transactions":9,"vwap":1106},"2025-12-29",25.066,25.075001,{"date":1108,"open":660,"high":660,"low":660,"close":660,"change":1109,"percent_change":465,"volume":611,"transactions":9,"vwap":660},"2025-12-26",0.012,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":611,"transactions":9,"vwap":1112},"2025-12-24",25.068001,0.043,0.17,{"date":1116,"open":690,"high":1117,"low":690,"close":1117,"change":323,"percent_change":324,"volume":738,"transactions":9,"vwap":1117},"2025-12-23",25.025,{"date":1119,"open":637,"high":1120,"low":639,"close":1120,"change":496,"percent_change":259,"volume":174,"transactions":9,"vwap":1120},"2025-12-22",24.985,{"date":1122,"open":673,"high":673,"low":638,"close":638,"change":23,"percent_change":790,"volume":725,"transactions":9,"vwap":638},"2025-12-19",{"date":1124,"open":684,"high":684,"low":684,"close":684,"change":306,"percent_change":307,"volume":1125,"transactions":9,"vwap":684},"2025-12-18",9966300,{"date":1127,"open":1089,"high":1089,"low":1089,"close":1089,"change":306,"percent_change":307,"volume":611,"transactions":9,"vwap":1089},"2025-12-17",{"date":1129,"open":1089,"high":655,"low":1089,"close":655,"change":363,"percent_change":364,"volume":1130,"transactions":9,"vwap":655},"2025-12-16",9970400,{"date":1132,"open":660,"high":660,"low":1106,"close":1106,"change":471,"percent_change":298,"volume":611,"transactions":9,"vwap":1106},"2025-12-15",{"date":1134,"open":683,"high":1052,"low":1135,"close":1052,"change":719,"percent_change":390,"volume":730,"transactions":9,"vwap":1052},"2025-12-12",25.030001,{"date":1137,"open":1138,"high":654,"low":684,"close":654,"change":269,"percent_change":270,"volume":1139,"transactions":9,"vwap":654},"2025-12-11",25.062,9971300,{"date":1141,"open":1106,"high":1106,"low":1106,"close":1106,"change":471,"percent_change":298,"volume":611,"transactions":9,"vwap":1106},"2025-12-10",{"date":1143,"open":1052,"high":1052,"low":1052,"close":1052,"change":496,"percent_change":259,"volume":433,"transactions":9,"vwap":1052},"2025-12-09",{"date":1145,"open":684,"high":684,"low":684,"close":684,"change":915,"percent_change":706,"volume":1146,"transactions":9,"vwap":684},"2025-12-08",9976400,{"date":1148,"open":1041,"high":1041,"low":1041,"close":1041,"change":223,"percent_change":714,"volume":624,"transactions":9,"vwap":1041},"2025-12-05",{"date":1150,"open":1151,"high":931,"low":1151,"close":931,"change":496,"percent_change":259,"volume":1152,"transactions":9,"vwap":931},"2025-12-04",25.132,9935400,{"date":1154,"open":1028,"high":1028,"low":1028,"close":1028,"change":510,"percent_change":323,"volume":611,"transactions":9,"vwap":1028},"2025-12-03",{"date":1156,"open":1069,"high":1069,"low":1069,"close":1069,"change":269,"percent_change":270,"volume":611,"transactions":9,"vwap":1069},"2025-12-02",{"date":1158,"open":1040,"high":1040,"low":1040,"close":1040,"change":458,"percent_change":459,"volume":611,"transactions":9,"vwap":1040},"2025-12-01",{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":259,"percent_change":742,"volume":611,"transactions":9,"vwap":1161},"2025-11-28",25.235,{"date":1163,"open":996,"high":996,"low":996,"close":996,"change":269,"percent_change":270,"volume":611,"transactions":9,"vwap":996},"2025-11-26",{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":433,"percent_change":433,"volume":611,"transactions":9,"vwap":1166},"2025-11-25",25.24,{"date":1168,"open":1062,"high":1166,"low":1062,"close":1166,"change":599,"percent_change":52,"volume":1169,"transactions":9,"vwap":1166},"2025-11-24",7939200,{"date":1171,"open":999,"high":999,"low":999,"close":999,"change":363,"percent_change":364,"volume":611,"transactions":9,"vwap":999},"2025-11-21",{"date":1173,"open":931,"high":931,"low":931,"close":931,"change":269,"percent_change":270,"volume":1174,"transactions":9,"vwap":931},"2025-11-20",7954000,{"date":1176,"open":1034,"high":1034,"low":939,"close":939,"change":259,"percent_change":742,"volume":786,"transactions":9,"vwap":939},"2025-11-19",{"date":1178,"open":1028,"high":1028,"low":1028,"close":1028,"change":306,"percent_change":307,"volume":611,"transactions":9,"vwap":1028},"2025-11-18",{"date":1180,"open":950,"high":950,"low":950,"close":950,"change":313,"percent_change":314,"volume":1181,"transactions":9,"vwap":950},"2025-11-17",7935100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":470,"percent_change":471,"volume":786,"transactions":9,"vwap":1185},"2025-11-14",25.2,25.205,{"date":1187,"open":1184,"high":1184,"low":1184,"close":1184,"change":23,"percent_change":790,"volume":611,"transactions":9,"vwap":1184},"2025-11-13",{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":470,"percent_change":471,"volume":1191,"transactions":9,"vwap":1190},"2025-11-12",25.27,5937200,{"date":1193,"open":993,"high":993,"low":993,"close":993,"change":1194,"percent_change":1030,"volume":611,"transactions":9,"vwap":993},"2025-11-11",0.027,{"date":1196,"open":1166,"high":1166,"low":1197,"close":1197,"change":1198,"percent_change":465,"volume":174,"transactions":9,"vwap":1197},"2025-11-10",25.238,0.013,{"date":1200,"open":942,"high":942,"low":1201,"close":1201,"change":719,"percent_change":390,"volume":730,"transactions":9,"vwap":1201},"2025-11-07",25.225,{"date":1203,"open":992,"high":992,"low":992,"close":992,"change":465,"percent_change":167,"volume":1204,"transactions":9,"vwap":992},"2025-11-06",5950100,{"date":1206,"open":1062,"high":1062,"low":1062,"close":1062,"change":314,"percent_change":87,"volume":433,"transactions":9,"vwap":1062},"2025-11-05",{"date":1208,"open":1190,"high":1190,"low":1190,"close":1190,"change":269,"percent_change":270,"volume":1209,"transactions":9,"vwap":1190},"2025-11-04",5939500,{"date":1211,"open":996,"high":996,"low":996,"close":996,"change":573,"percent_change":574,"volume":611,"transactions":9,"vwap":996},"2025-11-03",{"date":1213,"open":987,"high":987,"low":987,"close":987,"change":510,"percent_change":323,"volume":611,"transactions":9,"vwap":987},"2025-10-31",{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":323,"percent_change":324,"volume":611,"transactions":9,"vwap":1216},"2025-10-30",25.295,{"date":1218,"open":996,"high":996,"low":996,"close":996,"change":341,"percent_change":141,"volume":611,"transactions":9,"vwap":996},"2025-10-29",{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":471,"percent_change":298,"volume":1222,"transactions":9,"vwap":1221},"2025-10-28",25.34,3949500,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":420,"percent_change":421,"volume":611,"transactions":9,"vwap":1225},"2025-10-27",25.32,{"date":1227,"open":1216,"high":1216,"low":1216,"close":1216,"change":259,"percent_change":742,"volume":611,"transactions":9,"vwap":1216},"2025-10-24",{"date":1229,"open":984,"high":984,"low":984,"close":984,"change":719,"percent_change":390,"volume":433,"transactions":9,"vwap":984},"2025-10-23",{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":323,"percent_change":324,"volume":1233,"transactions":9,"vwap":1232},"2025-10-22",25.35,1975600,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":510,"percent_change":323,"volume":611,"transactions":9,"vwap":1236},"2025-10-21",25.31,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":269,"percent_change":270,"volume":433,"transactions":9,"vwap":1239},"2025-10-20",25.3,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":573,"percent_change":574,"volume":433,"transactions":9,"vwap":1242},"2025-10-17",25.285,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":433,"transactions":9,"vwap":1245},"2025-10-16",25.335,0.075,0.3,{"date":1249,"open":992,"high":992,"low":992,"close":992,"change":433,"percent_change":433,"volume":433,"transactions":9,"vwap":992},"2025-10-15",{"date":1251,"open":992,"high":992,"low":992,"close":992,"change":664,"percent_change":665,"volume":1252,"transactions":9,"vwap":992},"2025-10-14",1984600,{"date":1254,"open":999,"high":999,"low":999,"close":999,"change":471,"percent_change":298,"volume":611,"transactions":9,"vwap":999},"2025-10-13",{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":611,"transactions":9,"vwap":1257},"2025-10-10",25.175,0.095,0.38,{"date":1261,"open":660,"high":660,"low":660,"close":660,"change":259,"percent_change":742,"volume":611,"transactions":9,"vwap":660},"2025-10-09",{"date":1263,"open":650,"high":650,"low":650,"close":650,"change":259,"percent_change":742,"volume":611,"transactions":9,"vwap":650},"2025-10-08",{"date":1265,"open":932,"high":932,"low":932,"close":932,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":932},"2025-10-07",0.055,0.22,1005500,{"date":1270,"open":1053,"high":1053,"low":1053,"close":1053,"change":207,"percent_change":375,"volume":611,"transactions":9,"vwap":1053},"2025-10-06",{"date":1272,"open":1041,"high":1041,"low":1041,"close":1041,"change":313,"percent_change":314,"volume":611,"transactions":9,"vwap":1041},"2025-10-03",{"date":1274,"open":932,"high":932,"low":932,"close":932,"change":215,"percent_change":207,"volume":1275,"transactions":9,"vwap":932},"2025-10-02",400100,{"date":1277,"open":926,"high":926,"low":926,"close":926,"change":465,"percent_change":167,"volume":1275,"transactions":9,"vwap":926},"2025-10-01",{"date":1279,"open":660,"high":660,"low":660,"close":660,"change":313,"percent_change":314,"volume":1280,"transactions":9,"vwap":660},"2025-09-30",200500,{"date":1282,"open":581,"high":656,"low":581,"close":656,"change":270,"percent_change":692,"volume":611,"transactions":9,"vwap":656},"2025-09-29",{"date":1284,"open":834,"high":834,"low":834,"close":834,"change":71,"percent_change":1285,"volume":611,"transactions":9,"vwap":834},"2025-09-26",0.85,{"date":1287,"open":581,"high":886,"low":581,"close":886,"change":1288,"percent_change":882,"volume":1289,"transactions":9,"vwap":886},"2025-09-25",-0.156,5000,{"date":179,"open":680,"high":680,"low":1291,"close":1291,"change":1292,"percent_change":375,"volume":611,"transactions":9,"vwap":1291},24.981,-0.039]