[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABI":3,"stock-historical-ABI":25,"homepage-market-summary":1045},{"ticker":4,"date":5,"profile":6,"quote":11},"ABI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VictoryShares Pioneer Asset-Based Income ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.535,24.4999,24.54,24.5379,-0.0029,-0.01,46730.322,0,25.36,24.46,68360.82424786207,8.3,319,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},68361,21807102.935068,-2.06,"2025-06-26",[34,37,46,56,67,77,85,93,102,110,118,126,133,141,147,156,164,172,178,186,194,203,209,212,218,223,230,237,244,250,257,262,266,270,274,278,283,287,292,298,303,308,314,319,324,328,332,337,342,348,352,356,360,364,368,371,375,379,383,386,391,394,398,401,403,406,409,412,415,417,420,422,424,426,428,430,432,435,437,439,443,446,448,450,452,455,457,459,461,466,469,472,474,476,479,481,483,486,488,490,492,496,498,500,502,505,507,509,511,513,516,518,521,523,525,527,531,535,537,539,542,544,549,551,553,555,557,560,562,564,566,568,570,573,575,578,580,582,584,586,588,590,592,596,599,602,605,608,610,613,617,620,623,625,627,630,633,636,638,640,643,646,649,653,656,659,662,666,668,670,672,674,677,680,683,686,688,691,694,696,698,700,702,704,706,708,710,712,714,716,720,722,724,726,729,731,733,735,737,739,741,743,747,749,751,753,756,758,760,762,764,766,768,772,776,778,780,782,784,786,788,790,792,794,796,798,800,803,805,808,810,813,815,817,819,821,823,825,827,829,832,834,836,840,842,844,849,851,853,855,857,860,863,865,867,869,872,874,876,878,880,882,884,887,890,894,898,901,904,908,912,915,918,921,924,927,929,932,934,937,940,943,946,950,952,955,957,960,963,966,969,972,975,977,983,986,989,992,995,998,1001,1005,1007,1009,1012,1014,1016,1018,1021,1023,1025,1028,1030,1032,1034,1036,1039,1041,1044],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},66,24.5319,{"date":38,"open":39,"high":40,"low":21,"close":15,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",24.51,24.56,0.0127,0.05,48097.9792,207,24.5051,{"date":47,"open":48,"high":49,"low":48,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-29",24.485,24.53,24.5252,0.0102,0.04,44450.9792,163,24.5031,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",24.509,24.52,24.49,24.515,-0.085,-0.35,28438.1942,82,24.5112,{"date":68,"open":39,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-25",24.6099,24.5076,24.6,0.065,0.26,60899.04,219,24.5463,{"date":78,"open":49,"high":79,"low":80,"close":12,"change":81,"percent_change":52,"volume":82,"transactions":83,"vwap":84},"2026-09-24",24.595,24.5099,0.01,39796.04,187,24.5339,{"date":86,"open":14,"high":14,"low":59,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-23",24.525,-0.05,-0.2,35117,63,24.526,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":19,"percent_change":19,"volume":99,"transactions":100,"vwap":101},"2026-09-22",24.57,24.58,24.55,24.575,42865,67,24.5623,{"date":103,"open":95,"high":104,"low":14,"close":98,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-21",24.72,0.034,0.14,49628.062,122,24.5707,{"date":111,"open":39,"high":97,"low":39,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-18",24.541,-0.044,-0.18,67767.04,157,24.5248,{"date":119,"open":120,"high":71,"low":14,"close":121,"change":52,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-17",24.545,24.585,0.16,83482.04,113,24.5611,{"date":127,"open":40,"high":96,"low":49,"close":120,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-16",-0.02,-0.08,149785.04,295,24.5662,{"date":134,"open":14,"high":135,"low":14,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":101},"2026-09-15",24.62,24.565,0.015,0.06,2168900.438,180,{"date":142,"open":97,"high":95,"low":14,"close":97,"change":143,"percent_change":128,"volume":144,"transactions":145,"vwap":146},"2026-09-14",-0.005,16564977,97,24.5577,{"date":148,"open":149,"high":150,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-11",24.5501,24.555,-0.06,-0.24,287,18,24.5528,{"date":157,"open":135,"high":135,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-10",24.615,-0.03,-0.12,274.837078,19,24.6204,{"date":165,"open":166,"high":166,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-09",24.645,-0.1,-0.4,7,10,24.6314,{"date":173,"open":174,"high":174,"low":175,"close":175,"change":143,"percent_change":128,"volume":176,"transactions":162,"vwap":177},"2026-09-08",24.76,24.745,229.988854,24.7546,{"date":179,"open":180,"high":180,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-04",24.75,0.0189,0.08,13,14,24.7391,{"date":187,"open":180,"high":188,"low":189,"close":189,"change":190,"percent_change":167,"volume":191,"transactions":192,"vwap":193},"2026-09-03",24.78,24.7311,-0.0239,1031.34,27,24.7563,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":106,"volume":200,"transactions":201,"vwap":202},"2026-09-02",24.73,24.755,24.7299,0.035,50782,30,24.7301,{"date":204,"open":104,"high":104,"low":104,"close":104,"change":17,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-01",-0.04,25.043,17,24.7246,{"date":210,"open":196,"high":196,"low":196,"close":196,"change":17,"percent_change":205,"volume":184,"transactions":184,"vwap":211},"2026-08-31",24.7292,{"date":213,"open":196,"high":214,"low":196,"close":214,"change":128,"percent_change":129,"volume":215,"transactions":216,"vwap":217},"2026-08-28",24.74,121.04,21,24.7335,{"date":219,"open":174,"high":174,"low":174,"close":174,"change":220,"percent_change":17,"volume":221,"transactions":207,"vwap":222},"2026-08-27",-0.0015,44.04,24.7588,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":228,"vwap":229},"2026-08-26",24.7615,-0.0285,-0.11,11,24.7612,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":182,"volume":234,"transactions":235,"vwap":236},"2026-08-25",24.79,0.02,16.071605,16,24.7812,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":235,"vwap":243},"2026-08-24",24.77,-0.035,-0.14,31,24.7701,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":233,"volume":248,"transactions":207,"vwap":249},"2026-08-21",24.805,0.005,15.04,24.8041,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":129,"volume":254,"transactions":255,"vwap":256},"2026-08-20",24.8,-0.0197,173.04,15,24.8044,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":182,"volume":183,"transactions":184,"vwap":261},"2026-08-19",24.8197,0.0197,24.8149,{"date":263,"open":252,"high":252,"low":252,"close":252,"change":247,"percent_change":233,"volume":264,"transactions":183,"vwap":265},"2026-08-18",112,24.7996,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":247,"percent_change":233,"volume":235,"transactions":255,"vwap":269},"2026-08-17",24.795,24.8557,{"date":271,"open":232,"high":232,"low":232,"close":232,"change":143,"percent_change":128,"volume":272,"transactions":235,"vwap":273},"2026-08-14",18.04,24.9007,{"date":275,"open":268,"high":268,"low":268,"close":268,"change":233,"percent_change":182,"volume":276,"transactions":216,"vwap":277},"2026-08-13",19.444,24.7947,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":137,"percent_change":138,"volume":281,"transactions":207,"vwap":282},"2026-08-12",24.775,109,24.773,{"date":284,"open":174,"high":174,"low":174,"close":174,"change":247,"percent_change":233,"volume":285,"transactions":154,"vwap":286},"2026-08-11",16.959621,24.7608,{"date":288,"open":197,"high":197,"low":197,"close":197,"change":19,"percent_change":19,"volume":289,"transactions":290,"vwap":291},"2026-08-10",25.04,20,24.7552,{"date":293,"open":197,"high":197,"low":197,"close":197,"change":294,"percent_change":295,"volume":296,"transactions":235,"vwap":297},"2026-08-07",-0.095,-0.38,23,24.7625,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":128,"percent_change":129,"volume":301,"transactions":183,"vwap":302},"2026-08-06",24.85,12.04,24.8521,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":19,"percent_change":19,"volume":306,"transactions":183,"vwap":307},"2026-08-05",24.87,19.959791,24.8628,{"date":309,"open":305,"high":305,"low":305,"close":305,"change":310,"percent_change":311,"volume":312,"transactions":162,"vwap":313},"2026-08-04",0.025,0.1,141.015,24.8713,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":247,"percent_change":233,"volume":317,"transactions":154,"vwap":318},"2026-08-03",24.845,21.983775,24.8464,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":19,"percent_change":19,"volume":322,"transactions":255,"vwap":323},"2026-07-31",24.84,14.014727,24.8258,{"date":325,"open":321,"high":321,"low":321,"close":321,"change":19,"percent_change":19,"volume":326,"transactions":154,"vwap":327},"2026-07-30",116.04,24.8401,{"date":329,"open":321,"high":321,"low":321,"close":321,"change":81,"percent_change":52,"volume":330,"transactions":184,"vwap":331},"2026-07-29",53,24.8183,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":233,"percent_change":182,"volume":335,"transactions":207,"vwap":336},"2026-07-28",24.83,125,24.8369,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":81,"percent_change":52,"volume":340,"transactions":255,"vwap":341},"2026-07-27",24.81,96,24.8179,{"date":343,"open":252,"high":252,"low":252,"close":252,"change":344,"percent_change":345,"volume":346,"transactions":184,"vwap":347},"2026-07-24",0.03,0.12,141.04,24.7991,{"date":349,"open":239,"high":239,"low":239,"close":239,"change":128,"percent_change":129,"volume":350,"transactions":184,"vwap":351},"2026-07-23",74.04,24.7693,{"date":353,"open":232,"high":232,"low":232,"close":232,"change":17,"percent_change":205,"volume":354,"transactions":183,"vwap":355},"2026-07-22",14.959678,24.856,{"date":357,"open":252,"high":252,"low":252,"close":252,"change":19,"percent_change":19,"volume":358,"transactions":154,"vwap":359},"2026-07-21",21.04,24.8021,{"date":361,"open":232,"high":252,"low":232,"close":252,"change":17,"percent_change":205,"volume":362,"transactions":207,"vwap":363},"2026-07-20",501,24.7903,{"date":365,"open":339,"high":339,"low":339,"close":339,"change":233,"percent_change":182,"volume":366,"transactions":235,"vwap":367},"2026-07-17",37.736,24.802,{"date":369,"open":232,"high":232,"low":232,"close":232,"change":17,"percent_change":205,"volume":272,"transactions":162,"vwap":370},"2026-07-16",24.7912,{"date":372,"open":252,"high":252,"low":252,"close":252,"change":233,"percent_change":182,"volume":373,"transactions":255,"vwap":374},"2026-07-15",53.967694,24.7993,{"date":376,"open":239,"high":188,"low":239,"close":188,"change":233,"percent_change":182,"volume":377,"transactions":154,"vwap":378},"2026-07-14",240.959645,24.771,{"date":380,"open":174,"high":174,"low":174,"close":174,"change":17,"percent_change":205,"volume":381,"transactions":154,"vwap":382},"2026-07-13",103,24.7515,{"date":384,"open":239,"high":239,"low":239,"close":239,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":239},"2026-07-10",100,{"date":387,"open":174,"high":174,"low":174,"close":174,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":174},"2026-07-09",-0.135,-0.54,200,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":393},"2026-07-08",24.895,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":17,"percent_change":205,"volume":397,"transactions":9,"vwap":396},"2026-07-07",24.9,300,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":400},"2026-07-06",24.91,{"date":402,"open":396,"high":396,"low":396,"close":396,"change":52,"percent_change":122,"volume":385,"transactions":9,"vwap":396},"2026-07-02",{"date":404,"open":405,"high":405,"low":405,"close":405,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":405},"2026-07-01",24.86,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":408},"2026-06-30",24.88,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":411},"2026-06-29",24.89,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":414},"2026-06-26",24.885,{"date":416,"open":405,"high":405,"low":405,"close":405,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":405},"2026-06-25",{"date":418,"open":405,"high":305,"low":405,"close":305,"change":310,"percent_change":311,"volume":419,"transactions":9,"vwap":305},"2026-06-24",600,{"date":421,"open":321,"high":316,"low":321,"close":316,"change":137,"percent_change":138,"volume":419,"transactions":9,"vwap":316},"2026-06-23",{"date":423,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":334},"2026-06-22",{"date":425,"open":321,"high":321,"low":321,"close":321,"change":199,"percent_change":106,"volume":385,"transactions":9,"vwap":321},"2026-06-18",{"date":427,"open":246,"high":246,"low":246,"close":246,"change":240,"percent_change":241,"volume":385,"transactions":9,"vwap":246},"2026-06-17",{"date":429,"open":321,"high":321,"low":321,"close":321,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":321},"2026-06-16",{"date":431,"open":321,"high":321,"low":321,"close":321,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":321},"2026-06-15",{"date":433,"open":434,"high":434,"low":434,"close":434,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":434},"2026-06-12",24.82,{"date":436,"open":434,"high":434,"low":434,"close":434,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":434},"2026-06-11",{"date":438,"open":252,"high":252,"low":252,"close":252,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":252},"2026-06-10",{"date":440,"open":252,"high":252,"low":252,"close":252,"change":441,"percent_change":442,"volume":385,"transactions":9,"vwap":252},"2026-06-09",-0.105,-0.42,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":445},"2026-06-08",24.905,{"date":447,"open":411,"high":411,"low":411,"close":411,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":411},"2026-06-05",{"date":449,"open":400,"high":400,"low":400,"close":400,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":400},"2026-06-04",{"date":451,"open":400,"high":400,"low":400,"close":400,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":400},"2026-06-03",{"date":453,"open":454,"high":454,"low":454,"close":454,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":454},"2026-06-02",24.92,{"date":456,"open":400,"high":400,"low":400,"close":400,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":400},"2026-06-01",{"date":458,"open":400,"high":400,"low":400,"close":400,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":400},"2026-05-29",{"date":460,"open":393,"high":393,"low":393,"close":393,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":393},"2026-05-28",{"date":462,"open":405,"high":463,"low":174,"close":464,"change":137,"percent_change":138,"volume":465,"transactions":9,"vwap":464},"2026-05-27",24.867,24.865,2000,{"date":467,"open":405,"high":405,"low":300,"close":300,"change":233,"percent_change":182,"volume":468,"transactions":9,"vwap":300},"2026-05-26",400,{"date":470,"open":334,"high":334,"low":471,"close":334,"change":233,"percent_change":182,"volume":468,"transactions":9,"vwap":334},"2026-05-22",24.825,{"date":473,"open":232,"high":339,"low":232,"close":339,"change":17,"percent_change":205,"volume":419,"transactions":9,"vwap":339},"2026-05-21",{"date":475,"open":434,"high":434,"low":434,"close":434,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":434},"2026-05-20",{"date":477,"open":268,"high":268,"low":268,"close":268,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":268},"2026-05-19",-0.015,{"date":480,"open":339,"high":339,"low":339,"close":339,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":339},"2026-05-18",{"date":482,"open":252,"high":252,"low":252,"close":252,"change":81,"percent_change":52,"volume":390,"transactions":9,"vwap":252},"2026-05-15",{"date":484,"open":252,"high":252,"low":232,"close":232,"change":17,"percent_change":205,"volume":485,"transactions":9,"vwap":232},"2026-05-14",500,{"date":487,"open":252,"high":252,"low":252,"close":252,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":252},"2026-05-13",{"date":489,"open":268,"high":268,"low":268,"close":268,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":268},"2026-05-12",{"date":491,"open":246,"high":246,"low":246,"close":246,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":246},"2026-05-11",{"date":493,"open":339,"high":339,"low":339,"close":339,"change":494,"percent_change":495,"volume":385,"transactions":9,"vwap":339},"2026-05-08",-0.09,-0.36,{"date":497,"open":396,"high":396,"low":396,"close":396,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":396},"2026-05-07",{"date":499,"open":411,"high":411,"low":411,"close":411,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":411},"2026-05-06",{"date":501,"open":464,"high":464,"low":464,"close":464,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":464},"2026-05-05",{"date":503,"open":321,"high":300,"low":321,"close":300,"change":17,"percent_change":205,"volume":504,"transactions":9,"vwap":300},"2026-05-04",4000,{"date":506,"open":405,"high":405,"low":405,"close":405,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":405},"2026-05-01",{"date":508,"open":300,"high":300,"low":300,"close":300,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":300},"2026-04-30",{"date":510,"open":321,"high":321,"low":321,"close":321,"change":159,"percent_change":160,"volume":385,"transactions":9,"vwap":321},"2026-04-29",{"date":512,"open":408,"high":408,"low":305,"close":305,"change":143,"percent_change":128,"volume":397,"transactions":9,"vwap":305},"2026-04-28",{"date":514,"open":515,"high":515,"low":515,"close":515,"change":143,"percent_change":128,"volume":390,"transactions":9,"vwap":515},"2026-04-27",24.875,{"date":517,"open":408,"high":408,"low":408,"close":408,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":408},"2026-04-24",{"date":519,"open":405,"high":411,"low":300,"close":300,"change":478,"percent_change":151,"volume":520,"transactions":9,"vwap":300},"2026-04-23",1300,{"date":522,"open":464,"high":464,"low":464,"close":464,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":464},"2026-04-22",{"date":524,"open":464,"high":464,"low":464,"close":464,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":464},"2026-04-21",{"date":526,"open":305,"high":305,"low":305,"close":305,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":305},"2026-04-20",{"date":528,"open":405,"high":405,"low":405,"close":405,"change":529,"percent_change":530,"volume":385,"transactions":9,"vwap":405},"2026-04-17",0.045,0.18,{"date":532,"open":434,"high":434,"low":533,"close":533,"change":247,"percent_change":233,"volume":534,"transactions":9,"vwap":533},"2026-04-16",24.815,900,{"date":536,"open":339,"high":339,"low":339,"close":339,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":339},"2026-04-15",{"date":538,"open":434,"high":434,"low":434,"close":434,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":434},"2026-04-14",{"date":540,"open":252,"high":339,"low":232,"close":252,"change":310,"percent_change":311,"volume":541,"transactions":9,"vwap":252},"2026-04-13",1500,{"date":543,"open":280,"high":280,"low":280,"close":280,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":280},"2026-04-10",{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":385,"transactions":9,"vwap":546},"2026-04-09",24.765,-0.145,-0.58,{"date":550,"open":400,"high":400,"low":400,"close":400,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":400},"2026-04-08",{"date":552,"open":445,"high":445,"low":445,"close":445,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":445},"2026-04-07",{"date":554,"open":414,"high":396,"low":414,"close":414,"change":19,"percent_change":19,"volume":468,"transactions":9,"vwap":414},"2026-04-06",{"date":556,"open":414,"high":414,"low":414,"close":414,"change":52,"percent_change":122,"volume":385,"transactions":9,"vwap":414},"2026-04-02",{"date":558,"open":300,"high":300,"low":334,"close":316,"change":143,"percent_change":128,"volume":559,"transactions":9,"vwap":316},"2026-04-01",7400,{"date":561,"open":300,"high":300,"low":300,"close":300,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":300},"2026-03-31",{"date":563,"open":300,"high":300,"low":300,"close":300,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":300},"2026-03-30",{"date":565,"open":334,"high":334,"low":334,"close":334,"change":199,"percent_change":106,"volume":385,"transactions":9,"vwap":334},"2026-03-27",{"date":567,"open":268,"high":268,"low":268,"close":268,"change":240,"percent_change":241,"volume":385,"transactions":9,"vwap":268},"2026-03-26",{"date":569,"open":334,"high":334,"low":334,"close":334,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":334},"2026-03-25",{"date":571,"open":339,"high":339,"low":339,"close":339,"change":205,"percent_change":572,"volume":390,"transactions":9,"vwap":339},"2026-03-24",-0.16,{"date":574,"open":300,"high":300,"low":300,"close":300,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":300},"2026-03-23",{"date":576,"open":434,"high":434,"low":434,"close":434,"change":577,"percent_change":167,"volume":385,"transactions":9,"vwap":434},"2026-03-20",-0.025,{"date":579,"open":316,"high":316,"low":316,"close":316,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":316},"2026-03-19",{"date":581,"open":300,"high":300,"low":300,"close":300,"change":577,"percent_change":167,"volume":385,"transactions":9,"vwap":300},"2026-03-18",{"date":583,"open":515,"high":515,"low":515,"close":515,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":515},"2026-03-17",{"date":585,"open":305,"high":305,"low":305,"close":305,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":305},"2026-03-16",{"date":587,"open":405,"high":405,"low":405,"close":405,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":405},"2026-03-13",{"date":589,"open":300,"high":300,"low":321,"close":321,"change":88,"percent_change":89,"volume":385,"transactions":9,"vwap":321},"2026-03-12",{"date":591,"open":411,"high":411,"low":411,"close":411,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":411},"2026-03-11",{"date":593,"open":400,"high":400,"low":400,"close":400,"change":594,"percent_change":595,"volume":385,"transactions":9,"vwap":400},"2026-03-10",-0.15,-0.6,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":598},"2026-03-09",25.059999,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":601},"2026-03-06",25.045,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":604},"2026-03-05",25.02,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":607},"2026-03-04",25.040001,{"date":609,"open":598,"high":598,"low":598,"close":598,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":598},"2026-03-03",{"date":611,"open":598,"high":598,"low":598,"close":598,"change":612,"percent_change":205,"volume":385,"transactions":9,"vwap":598},"2026-03-02",-0.011,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":122,"volume":385,"transactions":9,"vwap":615},"2026-02-27",25.070999,0.041,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":619},"2026-02-26",25.030001,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":622},"2026-02-25",25.025,{"date":624,"open":619,"high":619,"low":619,"close":619,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":619},"2026-02-24",{"date":626,"open":619,"high":619,"low":619,"close":619,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":619},"2026-02-23",{"date":628,"open":629,"high":629,"low":629,"close":629,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":629},"2026-02-20",25.01,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":632},"2026-02-19",24.995,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":635},"2026-02-18",25,{"date":637,"open":604,"high":604,"low":604,"close":604,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":604},"2026-02-17",{"date":639,"open":604,"high":604,"low":604,"close":604,"change":199,"percent_change":106,"volume":385,"transactions":9,"vwap":604},"2026-02-13",{"date":641,"open":642,"high":642,"low":642,"close":642,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":642},"2026-02-12",24.985,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":645},"2026-02-11",24.97,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":648},"2026-02-10",24.98,{"date":650,"open":645,"high":645,"low":645,"close":645,"change":651,"percent_change":652,"volume":385,"transactions":9,"vwap":645},"2026-02-09",-0.115,-0.46,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":655},"2026-02-06",25.084999,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":658},"2026-02-05",25.08,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":661},"2026-02-04",25.055,{"date":663,"open":664,"high":665,"low":607,"close":664,"change":247,"percent_change":233,"volume":27,"transactions":9,"vwap":664},"2026-02-03",25.049999,25.1,{"date":667,"open":601,"high":601,"low":601,"close":601,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":601},"2026-02-02",{"date":669,"open":601,"high":601,"low":601,"close":601,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":601},"2026-01-30",{"date":671,"open":635,"high":604,"low":635,"close":604,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":604},"2026-01-29",{"date":673,"open":629,"high":629,"low":629,"close":629,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":629},"2026-01-28",{"date":675,"open":676,"high":676,"low":676,"close":676,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":676},"2026-01-27",25.0049992,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":679},"2026-01-26",24.99,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":682},"2026-01-23",24.965,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":685},"2026-01-22",24.955,{"date":687,"open":685,"high":685,"low":685,"close":685,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":685},"2026-01-21",{"date":689,"open":690,"high":690,"low":690,"close":690,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":690},"2026-01-20",24.94,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":693},"2026-01-16",24.93,{"date":695,"open":396,"high":396,"low":396,"close":396,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":396},"2026-01-15",{"date":697,"open":454,"high":454,"low":454,"close":454,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":454},"2026-01-14",{"date":699,"open":400,"high":400,"low":400,"close":400,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":400},"2026-01-13",{"date":701,"open":396,"high":396,"low":411,"close":396,"change":81,"percent_change":52,"volume":485,"transactions":9,"vwap":396},"2026-01-12",{"date":703,"open":411,"high":411,"low":411,"close":411,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":411},"2026-01-09",{"date":705,"open":305,"high":305,"low":305,"close":305,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":305},"2026-01-08",{"date":707,"open":408,"high":408,"low":408,"close":408,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":408},"2026-01-07",{"date":709,"open":305,"high":305,"low":305,"close":305,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":305},"2026-01-06",{"date":711,"open":515,"high":515,"low":515,"close":515,"change":529,"percent_change":530,"volume":485,"transactions":9,"vwap":515},"2026-01-05",{"date":713,"open":334,"high":334,"low":334,"close":334,"change":233,"percent_change":182,"volume":390,"transactions":9,"vwap":334},"2026-01-02",{"date":715,"open":339,"high":339,"low":339,"close":339,"change":577,"percent_change":167,"volume":385,"transactions":9,"vwap":339},"2025-12-31",{"date":717,"open":321,"high":408,"low":718,"close":718,"change":137,"percent_change":138,"volume":719,"transactions":9,"vwap":718},"2025-12-30",24.835,56300,{"date":721,"open":434,"high":434,"low":434,"close":434,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":434},"2025-12-29",{"date":723,"open":339,"high":339,"low":339,"close":339,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":339},"2025-12-26",{"date":725,"open":252,"high":252,"low":232,"close":232,"change":247,"percent_change":233,"volume":390,"transactions":9,"vwap":232},"2025-12-24",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":728},"2025-12-23",24.785,{"date":730,"open":252,"high":252,"low":252,"close":252,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":252},"2025-12-22",{"date":732,"open":232,"high":232,"low":232,"close":232,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":232},"2025-12-19",{"date":734,"open":188,"high":188,"low":188,"close":188,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":188},"2025-12-18",{"date":736,"open":239,"high":239,"low":239,"close":239,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":239},"2025-12-17",{"date":738,"open":239,"high":239,"low":239,"close":239,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":239},"2025-12-16",{"date":740,"open":239,"high":239,"low":239,"close":239,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":239},"2025-12-15",{"date":742,"open":174,"high":174,"low":174,"close":174,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":174},"2025-12-12",{"date":744,"open":175,"high":175,"low":175,"close":175,"change":745,"percent_change":746,"volume":385,"transactions":9,"vwap":175},"2025-12-11",-0.245,-0.98,{"date":748,"open":679,"high":679,"low":679,"close":679,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":679},"2025-12-10",{"date":750,"open":645,"high":645,"low":645,"close":645,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":645},"2025-12-09",{"date":752,"open":645,"high":645,"low":645,"close":645,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":645},"2025-12-08",{"date":754,"open":755,"high":755,"low":755,"close":755,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":755},"2025-12-05",24.95,{"date":757,"open":690,"high":690,"low":690,"close":690,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":690},"2025-12-04",{"date":759,"open":755,"high":755,"low":755,"close":755,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":755},"2025-12-03",{"date":761,"open":690,"high":690,"low":690,"close":690,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":690},"2025-12-02",{"date":763,"open":690,"high":690,"low":690,"close":690,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":690},"2025-12-01",{"date":765,"open":755,"high":755,"low":755,"close":755,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":755},"2025-11-28",{"date":767,"open":454,"high":454,"low":454,"close":454,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":454},"2025-11-26",{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":114,"volume":385,"transactions":9,"vwap":770},"2025-11-25",24.925,-0.046,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":205,"volume":385,"transactions":9,"vwap":774},"2025-11-24",24.971,-0.009,{"date":777,"open":648,"high":648,"low":648,"close":648,"change":52,"percent_change":122,"volume":385,"transactions":9,"vwap":648},"2025-11-21",{"date":779,"open":755,"high":755,"low":690,"close":690,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":690},"2025-11-20",{"date":781,"open":690,"high":690,"low":690,"close":690,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":690},"2025-11-19",{"date":783,"open":693,"high":693,"low":693,"close":693,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":693},"2025-11-18",{"date":785,"open":454,"high":454,"low":454,"close":454,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":454},"2025-11-17",{"date":787,"open":400,"high":400,"low":396,"close":396,"change":81,"percent_change":52,"volume":390,"transactions":9,"vwap":396},"2025-11-14",{"date":789,"open":411,"high":411,"low":411,"close":411,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":411},"2025-11-13",{"date":791,"open":396,"high":396,"low":396,"close":396,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":396},"2025-11-12",{"date":793,"open":411,"high":411,"low":411,"close":411,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":411},"2025-11-11",{"date":795,"open":408,"high":408,"low":408,"close":408,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":408},"2025-11-10",{"date":797,"open":408,"high":408,"low":408,"close":408,"change":167,"percent_change":168,"volume":385,"transactions":9,"vwap":408},"2025-11-07",{"date":799,"open":648,"high":648,"low":648,"close":648,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":648},"2025-11-06",{"date":801,"open":802,"high":802,"low":802,"close":802,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":802},"2025-11-05",24.975,{"date":804,"open":645,"high":645,"low":645,"close":645,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":645},"2025-11-04",{"date":806,"open":807,"high":802,"low":807,"close":802,"change":81,"percent_change":52,"volume":468,"transactions":9,"vwap":802},"2025-11-03",24.96,{"date":809,"open":682,"high":682,"low":682,"close":682,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":682},"2025-10-31",{"date":811,"open":812,"high":812,"low":812,"close":812,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":812},"2025-10-30",24.945,{"date":814,"open":807,"high":807,"low":807,"close":807,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":807},"2025-10-29",{"date":816,"open":755,"high":802,"low":755,"close":802,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":802},"2025-10-28",{"date":818,"open":648,"high":648,"low":648,"close":648,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":648},"2025-10-27",{"date":820,"open":774,"high":802,"low":774,"close":802,"change":81,"percent_change":52,"volume":390,"transactions":9,"vwap":802},"2025-10-24",{"date":822,"open":682,"high":682,"low":682,"close":682,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":682},"2025-10-23",{"date":824,"open":802,"high":802,"low":802,"close":802,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":802},"2025-10-22",{"date":826,"open":802,"high":802,"low":802,"close":802,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":802},"2025-10-21",{"date":828,"open":645,"high":645,"low":645,"close":645,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":645},"2025-10-20",{"date":830,"open":679,"high":679,"low":648,"close":648,"change":310,"percent_change":311,"volume":831,"transactions":9,"vwap":648},"2025-10-17",1100,{"date":833,"open":685,"high":685,"low":685,"close":685,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":685},"2025-10-16",{"date":835,"open":812,"high":812,"low":812,"close":812,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":812},"2025-10-15",{"date":837,"open":838,"high":645,"low":685,"close":807,"change":199,"percent_change":106,"volume":839,"transactions":9,"vwap":807},"2025-10-14",24.957,2700,{"date":841,"open":770,"high":770,"low":770,"close":770,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":770},"2025-10-13",{"date":843,"open":454,"high":454,"low":454,"close":454,"change":199,"percent_change":106,"volume":385,"transactions":9,"vwap":454},"2025-10-10",{"date":845,"open":411,"high":411,"low":414,"close":414,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":414},"2025-10-09",-0.155,-0.62,40000,{"date":850,"open":664,"high":664,"low":607,"close":607,"change":19,"percent_change":19,"volume":468,"transactions":9,"vwap":607},"2025-10-08",{"date":852,"open":607,"high":607,"low":607,"close":607,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":607},"2025-10-07",{"date":854,"open":601,"high":601,"low":601,"close":601,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":601},"2025-10-06",{"date":856,"open":601,"high":601,"low":601,"close":601,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":601},"2025-10-03",{"date":858,"open":859,"high":859,"low":859,"close":859,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":859},"2025-10-02",25.014999,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":862},"2025-10-01",25.035,{"date":864,"open":664,"high":664,"low":862,"close":862,"change":247,"percent_change":233,"volume":468,"transactions":9,"vwap":862},"2025-09-30",{"date":866,"open":619,"high":619,"low":619,"close":619,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":619},"2025-09-29",{"date":868,"open":622,"high":622,"low":622,"close":622,"change":233,"percent_change":182,"volume":831,"transactions":9,"vwap":622},"2025-09-26",{"date":870,"open":604,"high":604,"low":676,"close":676,"change":577,"percent_change":167,"volume":871,"transactions":9,"vwap":676},"2025-09-25",1200,{"date":873,"open":619,"high":619,"low":619,"close":619,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":619},"2025-09-24",{"date":875,"open":862,"high":862,"low":862,"close":862,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":862},"2025-09-23",{"date":877,"open":862,"high":862,"low":862,"close":862,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":862},"2025-09-22",{"date":879,"open":619,"high":619,"low":619,"close":619,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":619},"2025-09-19",{"date":881,"open":862,"high":862,"low":862,"close":862,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":862},"2025-09-18",{"date":883,"open":664,"high":664,"low":664,"close":664,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":664},"2025-09-17",{"date":885,"open":886,"high":886,"low":661,"close":661,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":661},"2025-09-16",25.07,{"date":888,"open":661,"high":661,"low":661,"close":661,"change":889,"percent_change":138,"volume":385,"transactions":9,"vwap":661},"2025-09-15",0.016,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":52,"volume":385,"transactions":9,"vwap":892},"2025-09-12",25.039,0.009,{"date":895,"open":619,"high":619,"low":619,"close":619,"change":896,"percent_change":897,"volume":385,"transactions":9,"vwap":619},"2025-09-11",-0.075,-0.3,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":651,"percent_change":652,"volume":385,"transactions":9,"vwap":900},"2025-09-10",25.105,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":577,"percent_change":167,"volume":385,"transactions":9,"vwap":903},"2025-09-09",25.22,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":651,"percent_change":907,"volume":385,"transactions":9,"vwap":906},"2025-09-08",25.245,-0.45,{"date":909,"open":20,"high":20,"low":20,"close":20,"change":910,"percent_change":911,"volume":385,"transactions":9,"vwap":20},"2025-09-05",0.055,0.22,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":914},"2025-09-04",25.305,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":917},"2025-09-03",25.3,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":143,"percent_change":128,"volume":385,"transactions":9,"vwap":920},"2025-09-02",25.275,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":923},"2025-08-29",25.28,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":926},"2025-08-28",25.25,{"date":928,"open":926,"high":926,"low":926,"close":926,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":926},"2025-08-27",{"date":930,"open":931,"high":931,"low":931,"close":931,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":931},"2025-08-26",25.24,{"date":933,"open":903,"high":903,"low":903,"close":903,"change":137,"percent_change":138,"volume":390,"transactions":9,"vwap":903},"2025-08-25",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":529,"percent_change":530,"volume":385,"transactions":9,"vwap":936},"2025-08-22",25.205,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":939},"2025-08-21",25.16,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":942},"2025-08-20",25.18,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":945},"2025-08-19",25.17,{"date":947,"open":942,"high":948,"low":945,"close":945,"change":81,"percent_change":52,"volume":949,"transactions":9,"vwap":945},"2025-08-18",25.27,3600,{"date":951,"open":939,"high":939,"low":939,"close":939,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":939},"2025-08-15",{"date":953,"open":954,"high":954,"low":954,"close":954,"change":128,"percent_change":129,"volume":390,"transactions":9,"vwap":954},"2025-08-14",25.15,{"date":956,"open":945,"high":945,"low":945,"close":945,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":945},"2025-08-13",{"date":958,"open":954,"high":954,"low":954,"close":954,"change":81,"percent_change":52,"volume":959,"transactions":9,"vwap":954},"2025-08-12",100200,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":143,"percent_change":128,"volume":949,"transactions":9,"vwap":962},"2025-08-11",25.14,{"date":964,"open":962,"high":965,"low":962,"close":965,"change":310,"percent_change":311,"volume":27,"transactions":9,"vwap":965},"2025-08-08",25.145,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":968},"2025-08-07",25.12,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":896,"percent_change":897,"volume":385,"transactions":9,"vwap":971},"2025-08-06",25.135,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":974},"2025-08-05",25.21,{"date":976,"open":974,"high":974,"low":974,"close":974,"change":137,"percent_change":138,"volume":385,"transactions":9,"vwap":974},"2025-08-04",{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2025-08-01",25.195,0.085,0.34,12,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":143,"percent_change":128,"volume":982,"transactions":9,"vwap":985},"2025-07-31",25.11,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":478,"percent_change":151,"volume":385,"transactions":9,"vwap":988},"2025-07-30",25.115,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":199,"percent_change":106,"volume":468,"transactions":9,"vwap":991},"2025-07-29",25.13,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":994},"2025-07-28",25.094999,{"date":996,"open":997,"high":968,"low":658,"close":994,"change":310,"percent_change":311,"volume":465,"transactions":9,"vwap":994},"2025-07-25",25.09,{"date":999,"open":598,"high":886,"low":598,"close":886,"change":143,"percent_change":128,"volume":1000,"transactions":9,"vwap":886},"2025-07-24",280400,{"date":1002,"open":886,"high":1003,"low":886,"close":1003,"change":240,"percent_change":241,"volume":1004,"transactions":9,"vwap":1003},"2025-07-23",25.075001,320200,{"date":1006,"open":985,"high":985,"low":985,"close":985,"change":233,"percent_change":182,"volume":26,"transactions":9,"vwap":985},"2025-07-22",{"date":1008,"open":997,"high":997,"low":997,"close":997,"change":310,"percent_change":311,"volume":385,"transactions":9,"vwap":997},"2025-07-21",{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":344,"percent_change":345,"volume":385,"transactions":9,"vwap":1011},"2025-07-18",25.065001,{"date":1013,"open":862,"high":862,"low":862,"close":862,"change":17,"percent_change":205,"volume":26,"transactions":9,"vwap":862},"2025-07-17",{"date":1015,"open":601,"high":601,"low":601,"close":601,"change":233,"percent_change":182,"volume":385,"transactions":9,"vwap":601},"2025-07-16",{"date":1017,"open":622,"high":622,"low":622,"close":622,"change":17,"percent_change":205,"volume":385,"transactions":9,"vwap":622},"2025-07-15",{"date":1019,"open":862,"high":862,"low":862,"close":862,"change":137,"percent_change":138,"volume":1020,"transactions":9,"vwap":862},"2025-07-14",2,{"date":1022,"open":604,"high":604,"low":604,"close":604,"change":81,"percent_change":52,"volume":385,"transactions":9,"vwap":604},"2025-07-11",{"date":1024,"open":629,"high":629,"low":629,"close":629,"change":159,"percent_change":160,"volume":385,"transactions":9,"vwap":629},"2025-07-10",{"date":1026,"open":664,"high":664,"low":607,"close":607,"change":143,"percent_change":128,"volume":1027,"transactions":9,"vwap":607},"2025-07-09",400000,{"date":1029,"open":601,"high":601,"low":601,"close":601,"change":247,"percent_change":233,"volume":385,"transactions":9,"vwap":601},"2025-07-08",{"date":1031,"open":607,"high":607,"low":607,"close":607,"change":19,"percent_change":19,"volume":1020,"transactions":9,"vwap":607},"2025-07-07",{"date":1033,"open":607,"high":607,"low":607,"close":607,"change":128,"percent_change":129,"volume":385,"transactions":9,"vwap":607},"2025-07-03",{"date":1035,"open":598,"high":598,"low":598,"close":598,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":598},"2025-07-02",{"date":1037,"open":886,"high":886,"low":598,"close":598,"change":81,"percent_change":52,"volume":1038,"transactions":9,"vwap":598},"2025-07-01",1060000,{"date":1040,"open":664,"high":664,"low":664,"close":664,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":664},"2025-06-30",{"date":1042,"open":664,"high":664,"low":664,"close":664,"change":19,"percent_change":19,"volume":1043,"transactions":9,"vwap":664},"2025-06-27",6,{"date":32,"open":664,"high":664,"low":664,"close":664,"change":19,"percent_change":19,"volume":385,"transactions":9,"vwap":664},{"status":1046,"indices":1047,"watchlist":1086,"sectors":1108,"benchmarks":1162},"success",[1048,1056,1063,1068,1074,1081],{"symbol":1049,"name":1050,"price":1051,"change":1052,"pct_change":1053,"is_up":1054,"sparkline":1055,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1057,"name":1058,"price":1059,"change":1060,"pct_change":1061,"is_up":1054,"sparkline":1062,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1064,"name":1065,"price":1066,"change":216,"pct_change":52,"is_up":1054,"sparkline":1067,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1069,"name":1070,"price":1071,"change":1072,"pct_change":52,"is_up":1054,"sparkline":1073,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1075,"name":1076,"price":1077,"change":1078,"pct_change":1079,"is_up":1054,"sparkline":1080,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1082,"name":1083,"price":1084,"change":42,"pct_change":1061,"is_up":1054,"sparkline":1085,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1087,1094,1102],{"symbol":1088,"name":1089,"price":1090,"change":1091,"pct_change":1092,"is_up":1054,"sparkline":1093,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1095,"name":1096,"price":1097,"change":1098,"pct_change":1099,"is_up":1100,"sparkline":1101,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1103,"name":1104,"price":1105,"change":1106,"pct_change":89,"is_up":1100,"sparkline":1107,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1109,1114,1119,1124,1128,1133,1138,1143,1147,1152,1157],{"name":1110,"etf":1111,"change":1112,"price":1113,"is_up":1054},"Technology","XLK",1.05,197.81,{"name":1115,"etf":1116,"change":1117,"price":1118,"is_up":1054},"Financials","XLF",0.11,53.46,{"name":1120,"etf":1121,"change":1122,"price":1123,"is_up":1100},"Healthcare","XLV",-1.32,166.2,{"name":1125,"etf":1126,"change":159,"price":1127,"is_up":1100},"Consumer Cycl","XLY",108.81,{"name":1129,"etf":1130,"change":1131,"price":1132,"is_up":1100},"Consumer Staples","XLP",-0.33,80.33,{"name":1134,"etf":1135,"change":1136,"price":1137,"is_up":1054},"Energy","XLE",1.95,62.7,{"name":1139,"etf":1140,"change":1141,"price":1142,"is_up":1054},"Industrials","XLI",0.99,168.64,{"name":1144,"etf":1145,"change":1131,"price":1146,"is_up":1100},"Materials","XLB",48.54,{"name":1148,"etf":1149,"change":1150,"price":1151,"is_up":1100},"Real Estate","XLRE",-0.56,40.68,{"name":1153,"etf":1154,"change":1155,"price":1156,"is_up":1054},"Utilities","XLU",0.61,39.68,{"name":1158,"etf":1159,"change":1160,"price":1161,"is_up":1100},"Comm Services","XLC",-0.93,109.94,[1163,1167,1171,1175],{"ticker":1164,"name":1165,"price":1166,"change":530,"is_up":1054},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1168,"name":1169,"price":1170,"change":1061,"is_up":1054},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1172,"name":1173,"price":1174,"change":344,"is_up":1054},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1176,"name":1177,"price":1178,"change":1179,"is_up":1054},"IWM","iShares Russell 2000",279.06,0.42]