[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABXB":3,"homepage-market-summary":21,"stock-historical-ABXB":164},{"ticker":4,"date":5,"profile":6,"quote":11},"ABXB","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Abacus Flexible Bond Leaders ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":12,"avg_volume_52w":19,"range_52w_percent":17,"record_count":20},18.598,18.605,-0.007,-0.04,71.9373,0,20,604.0144667619047,336,{"status":22,"indices":23,"watchlist":66,"sectors":89,"benchmarks":144},"success",[24,33,40,47,53,60],{"symbol":25,"name":26,"price":27,"change":28,"pct_change":29,"is_up":30,"sparkline":31,"date":32},"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","2026-10-01",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":30,"sparkline":39,"date":32},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":30,"sparkline":46,"date":32},"DJI","DOW JONES",50927,21,0.04,"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":48,"name":49,"price":50,"change":51,"pct_change":45,"is_up":30,"sparkline":52,"date":32},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":30,"sparkline":59,"date":32},"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":61,"name":62,"price":63,"change":64,"pct_change":38,"is_up":30,"sparkline":65,"date":32},"VIX","CBOE VIX",16.39,0.05,"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",[67,74,82],{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":30,"sparkline":73,"date":32},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":32},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":80,"sparkline":88,"date":32},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"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",[90,95,100,105,110,115,120,125,129,134,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":30},"Technology","XLK",1.05,197.81,{"name":96,"etf":97,"change":98,"price":99,"is_up":30},"Financials","XLF",0.11,53.46,{"name":101,"etf":102,"change":103,"price":104,"is_up":80},"Healthcare","XLV",-1.32,166.2,{"name":106,"etf":107,"change":108,"price":109,"is_up":80},"Consumer Cycl","XLY",-0.03,108.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":80},"Consumer Staples","XLP",-0.33,80.33,{"name":116,"etf":117,"change":118,"price":119,"is_up":30},"Energy","XLE",1.95,62.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":30},"Industrials","XLI",0.99,168.64,{"name":126,"etf":127,"change":113,"price":128,"is_up":80},"Materials","XLB",48.54,{"name":130,"etf":131,"change":132,"price":133,"is_up":80},"Real Estate","XLRE",-0.56,40.68,{"name":135,"etf":136,"change":137,"price":138,"is_up":30},"Utilities","XLU",0.61,39.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":80},"Comm Services","XLC",-0.93,109.94,[145,150,154,159],{"ticker":146,"name":147,"price":148,"change":149,"is_up":30},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":151,"name":152,"price":153,"change":38,"is_up":30},"QQQ","Invesco QQQ Trust",742.03,{"ticker":155,"name":156,"price":157,"change":158,"is_up":30},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":30},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":20,"page":165,"page_size":166,"total_pages":165,"summary":167,"data":172},1,1000,{"period_high":18,"period_low":12,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":12,"start_date":171,"end_date":5},604,202948.860832,-4.5,"2025-05-30",[173,176,183,192,198,206,213,220,227,235,243,251,258,265,270,275,282,288,294,301,309,314,319,322,327,334,340,346,353,363,367,371,375,380,386,391,397,404,411,416,422,426,433,440,447,454,459,466,472,478,482,487,491,497,504,509,514,517,521,524,529,534,540,543,546,550,555,561,566,571,575,582,585,588,593,596,600,605,609,614,618,623,627,630,638,642,647,651,656,663,666,670,675,681,685,689,694,698,704,710,716,718,723,726,731,733,736,740,743,747,751,754,756,758,760,764,769,771,773,776,780,785,788,792,796,799,802,807,811,814,819,823,828,833,839,843,848,853,859,864,869,874,879,882,888,893,898,906,909,912,916,919,922,926,930,933,935,939,943,947,951,954,957,961,966,971,976,980,985,989,992,997,1000,1004,1009,1013,1017,1021,1023,1026,1030,1034,1037,1040,1045,1047,1050,1053,1057,1062,1066,1070,1073,1077,1081,1084,1088,1091,1093,1096,1099,1102,1105,1109,1112,1114,1117,1121,1126,1129,1134,1137,1139,1142,1146,1152,1156,1160,1162,1165,1169,1172,1178,1181,1185,1187,1190,1192,1195,1199,1201,1204,1207,1210,1212,1215,1217,1219,1221,1225,1228,1232,1236,1240,1244,1248,1250,1252,1254,1256,1258,1261,1265,1268,1270,1274,1277,1279,1282,1285,1289,1292,1296,1299,1303,1306,1308,1311,1314,1318,1321,1323,1327,1330,1333,1336,1338,1341,1345,1348,1351,1354,1356,1358,1360,1362,1364,1366,1368,1370,1373,1375,1377,1380,1382,1385,1387,1390,1392,1394,1396,1399,1404,1407,1409,1411,1414,1417,1419,1422,1426,1429,1433,1436,1440,1442,1444,1450,1454,1456,1459,1462,1464,1466,1468,1470,1472,1474,1476,1478,1480,1482,1484,1487,1489,1491],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":174,"vwap":175},32,18.6045,{"date":177,"open":13,"high":13,"low":13,"close":13,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-29",-0.2209,-1.17,15.947116,18,18.594,{"date":184,"open":185,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-28",18.835,18.8259,-0.0791,-0.42,213.960952,19,18.8345,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":158,"percent_change":195,"volume":196,"transactions":18,"vwap":197},"2026-09-25",18.905,0.16,156.97669,18.9043,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-24",18.875,-0.0501,-0.26,21.275247,22,18.616,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":44,"vwap":212},"2026-09-23",18.9251,-0.1159,-0.61,27.941437,18.954,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":-6,"volume":218,"transactions":190,"vwap":219},"2026-09-22",19.025,19.041,-0.0002,2326.458675,19.0251,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":29,"volume":224,"transactions":225,"vwap":226},"2026-09-21",19.0412,0.0355,13.066857,16,19.0295,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-18",19.0057,-0.0393,-0.21,15.065032,17,19.0045,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-17",19.045,0.06,0.32,13.9303,15,19.032,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-16",18.985,-0.01,-0.05,12.9603,14,18.9974,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":241,"vwap":257},"2026-09-15",18.995,-0.0117,-0.06,13.082,18.9969,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":204,"vwap":264},"2026-09-14",19.0067,-0.0283,-0.15,16.949907,19.0052,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":246,"percent_change":247,"volume":268,"transactions":225,"vwap":269},"2026-09-11",19.035,14.9037,19.0507,{"date":271,"open":237,"high":237,"low":237,"close":237,"change":272,"percent_change":188,"volume":273,"transactions":233,"vwap":274},"2026-09-10",-0.08,14.9557,19.0502,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":204,"vwap":281},"2026-09-09",19.125,-0.025,-0.13,421.148506,19.1249,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":272,"volume":286,"transactions":44,"vwap":287},"2026-09-08",19.15,-0.015,17.76344,19.1493,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":17,"volume":292,"transactions":233,"vwap":293},"2026-09-04",19.165,0.0008,33.163629,19.2069,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":181,"vwap":300},"2026-09-03",19.1642,0.0292,0.15,15.006962,19.1658,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":64,"volume":306,"transactions":307,"vwap":308},"2026-09-02",19.11,19.135,0.01,625.256066,24,19.1107,{"date":310,"open":277,"high":277,"low":277,"close":277,"change":108,"percent_change":311,"volume":312,"transactions":181,"vwap":313},"2026-09-01",-0.16,18.568694,19.1246,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":17,"percent_change":17,"volume":317,"transactions":181,"vwap":318},"2026-08-31",19.155,15.214806,19.1477,{"date":320,"open":316,"high":316,"low":316,"close":316,"change":247,"percent_change":202,"volume":268,"transactions":225,"vwap":321},"2026-08-28",19.1726,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":246,"percent_change":247,"volume":325,"transactions":44,"vwap":326},"2026-08-27",19.205,16.525247,19.2086,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":190,"vwap":333},"2026-08-26",19.215,-0.02,-0.1,17.9557,19.2011,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":64,"percent_change":337,"volume":338,"transactions":190,"vwap":339},"2026-08-25",19.235,0.26,16.041476,19.2154,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":305,"percent_change":64,"volume":344,"transactions":204,"vwap":345},"2026-08-24",19.19,19.185,513.532094,19.1896,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":181,"vwap":352},"2026-08-21",19.175,0.0147,0.08,49.9037,19.1619,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",19.17,19.16,19.1603,-0.0447,-0.23,2907.9557,26,19.1657,{"date":364,"open":324,"high":324,"low":324,"close":324,"change":64,"percent_change":337,"volume":365,"transactions":233,"vwap":366},"2026-08-19",17.9037,19.2184,{"date":368,"open":316,"high":316,"low":316,"close":316,"change":17,"percent_change":17,"volume":369,"transactions":44,"vwap":370},"2026-08-18",21.147625,19.1168,{"date":372,"open":316,"high":316,"low":316,"close":316,"change":285,"percent_change":272,"volume":373,"transactions":181,"vwap":374},"2026-08-17",19.084112,19.1527,{"date":376,"open":355,"high":355,"low":355,"close":355,"change":377,"percent_change":272,"volume":378,"transactions":233,"vwap":379},"2026-08-14",-0.0153,42.9037,19.1769,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":195,"volume":384,"transactions":233,"vwap":385},"2026-08-13",19.1853,0.0303,15.9557,19.1748,{"date":387,"open":316,"high":316,"low":316,"close":316,"change":388,"percent_change":350,"volume":389,"transactions":190,"vwap":390},"2026-08-12",0.015,17.13026,19.1572,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":158,"volume":395,"transactions":307,"vwap":396},"2026-08-11",19.14,0.005,42.188318,19.1413,{"date":398,"open":399,"high":304,"low":399,"close":304,"change":400,"percent_change":87,"volume":401,"transactions":402,"vwap":403},"2026-08-10",19.13,-0.0374,894.448099,30,19.1303,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":18,"vwap":410},"2026-08-07",19.1724,0.0374,0.2,17.633667,19.1607,{"date":412,"open":304,"high":304,"low":304,"close":304,"change":413,"percent_change":279,"volume":414,"transactions":241,"vwap":415},"2026-08-06",-0.0249,12.3205,19.1335,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":158,"volume":420,"transactions":18,"vwap":421},"2026-08-05",19.1599,0.0049,18.424455,19.1542,{"date":423,"open":316,"high":316,"low":316,"close":316,"change":64,"percent_change":337,"volume":424,"transactions":249,"vwap":425},"2026-08-04",12.2685,19.1322,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":190,"vwap":432},"2026-08-03",19.105,0.0531,0.28,27.341885,19.1371,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":307,"vwap":439},"2026-07-31",19.0519,-0.0531,-0.28,78.2425,19.0341,{"date":441,"open":442,"high":428,"low":442,"close":428,"change":443,"percent_change":444,"volume":445,"transactions":181,"vwap":446},"2026-07-30",19.01,0.0317,0.17,120.372649,19.0198,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":225,"vwap":453},"2026-07-29",19.0733,-0.0897,-0.47,12.42432,19.1003,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":337,"volume":424,"transactions":249,"vwap":458},"2026-07-28",19.163,0.0488,19.1333,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":337,"volume":464,"transactions":361,"vwap":465},"2026-07-27",19.095,19.1142,0.0492,996.512914,19.1006,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":158,"percent_change":195,"volume":470,"transactions":18,"vwap":471},"2026-07-24",18.99,19.065,152.2685,19.0137,{"date":473,"open":267,"high":267,"low":267,"close":267,"change":474,"percent_change":475,"volume":476,"transactions":181,"vwap":477},"2026-07-23",-0.07,-0.37,79.664064,19.0383,{"date":479,"open":428,"high":428,"low":428,"close":428,"change":15,"percent_change":231,"volume":480,"transactions":233,"vwap":481},"2026-07-22",112.424945,19.1061,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":108,"percent_change":311,"volume":485,"transactions":225,"vwap":486},"2026-07-21",19.145,12.898307,19.1431,{"date":488,"open":348,"high":348,"low":348,"close":348,"change":489,"percent_change":359,"volume":424,"transactions":249,"vwap":490},"2026-07-20",-0.0448,19.1841,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":305,"volume":495,"transactions":233,"vwap":496},"2026-07-17",19.2198,0.0017,13.372482,19.2263,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":190,"vwap":503},"2026-07-16",19.2181,-0.0169,-0.09,113.321831,19.1958,{"date":505,"open":336,"high":336,"low":336,"close":336,"change":45,"percent_change":506,"volume":507,"transactions":225,"vwap":508},"2026-07-15",0.21,13.606259,19.2255,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":64,"percent_change":337,"volume":512,"transactions":233,"vwap":513},"2026-07-14",19.195,15.845107,19.1849,{"date":515,"open":484,"high":484,"low":484,"close":484,"change":272,"percent_change":188,"volume":424,"transactions":249,"vwap":516},"2026-07-13",19.1636,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":246,"percent_change":247,"volume":520,"transactions":9,"vwap":519},"2026-07-10",19.225,100,{"date":522,"open":336,"high":336,"low":336,"close":336,"change":523,"percent_change":298,"volume":520,"transactions":9,"vwap":336},"2026-07-09",0.028,{"date":525,"open":355,"high":526,"low":355,"close":526,"change":527,"percent_change":87,"volume":528,"transactions":9,"vwap":526},"2026-07-08",19.207,-0.038,800,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":520,"transactions":9,"vwap":531},"2026-07-07",19.245,-0.086,-0.44,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":350,"volume":539,"transactions":9,"vwap":537},"2026-07-06",19.24,19.331,0.016,6200,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":158,"percent_change":195,"volume":520,"transactions":9,"vwap":542},"2026-07-02",19.315,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":15,"percent_change":231,"volume":520,"transactions":9,"vwap":545},"2026-07-01",19.285,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":501,"percent_change":549,"volume":520,"transactions":9,"vwap":548},"2026-06-30",19.325,-0.46,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":520,"transactions":9,"vwap":552},"2026-06-29",19.415,-0.235,-1.2,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":520,"transactions":9,"vwap":558},"2026-06-26",19.66,19.65,0.017,0.09,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":520,"transactions":9,"vwap":563},"2026-06-25",19.633,0.024,0.12,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":520,"transactions":9,"vwap":568},"2026-06-24",19.609,0.078,0.4,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":330,"volume":520,"transactions":9,"vwap":573},"2026-06-23",19.531,-0.003,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-06-22",19.525,19.534,-0.061,-0.31,300,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":238,"percent_change":38,"volume":520,"transactions":9,"vwap":584},"2026-06-18",19.595,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":501,"percent_change":549,"volume":520,"transactions":9,"vwap":587},"2026-06-17",19.535,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":158,"percent_change":298,"volume":592,"transactions":9,"vwap":591},"2026-06-16",19.69,19.625,200,{"date":594,"open":584,"high":584,"low":584,"close":584,"change":595,"percent_change":506,"volume":520,"transactions":9,"vwap":584},"2026-06-15",0.041,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":247,"volume":520,"transactions":9,"vwap":598},"2026-06-12",19.554,-0.009,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":520,"transactions":9,"vwap":602},"2026-06-11",19.563,0.148,0.76,{"date":606,"open":552,"high":552,"low":552,"close":552,"change":607,"percent_change":608,"volume":520,"transactions":9,"vwap":552},"2026-06-10",-0.033,-0.17,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":520,"transactions":9,"vwap":611},"2026-06-09",19.448,0.056,0.29,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":501,"volume":520,"transactions":9,"vwap":616},"2026-06-08",19.392,-0.017,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":520,"transactions":9,"vwap":620},"2026-06-05",19.409,-0.117,-0.6,{"date":624,"open":587,"high":587,"low":625,"close":625,"change":626,"percent_change":565,"volume":592,"transactions":9,"vwap":625},"2026-06-04",19.526,0.023,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":579,"percent_change":580,"volume":520,"transactions":9,"vwap":629},"2026-06-03",19.503,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":238,"volume":637,"transactions":9,"vwap":635},"2026-06-02",19.56,19.574,19.54,19.564,0.012,6100,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":474,"volume":520,"transactions":9,"vwap":640},"2026-06-01",19.552,-0.013,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":523,"percent_change":646,"volume":581,"transactions":9,"vwap":645},"2026-05-29",19.5,19.565,0.14,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":98,"volume":520,"transactions":9,"vwap":649},"2026-05-28",19.537,0.022,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":520,"transactions":9,"vwap":653},"2026-05-27",19.515,0.02,0.1,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-05-26",19.58,19.495,0.046,0.24,2100,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":538,"percent_change":350,"volume":520,"transactions":9,"vwap":665},"2026-05-22",19.449,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":238,"volume":520,"transactions":9,"vwap":668},"2026-05-21",19.433,0.011,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":520,"transactions":9,"vwap":672},"2026-05-20",19.422,0.087,0.45,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":581,"transactions":9,"vwap":678},"2026-05-19",19.27,19.335,-0.048,-0.25,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":255,"volume":520,"transactions":9,"vwap":683},"2026-05-18",19.383,-0.012,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":272,"percent_change":688,"volume":520,"transactions":9,"vwap":687},"2026-05-15",19.395,-0.41,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":17,"percent_change":17,"volume":693,"transactions":9,"vwap":692},"2026-05-14",19.37,19.475,500,{"date":695,"open":696,"high":692,"low":696,"close":692,"change":246,"percent_change":247,"volume":697,"transactions":9,"vwap":692},"2026-05-13",19.46,17000,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":87,"volume":703,"transactions":9,"vwap":701},"2026-05-12",19.48,19.485,-0.039,400,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":581,"transactions":9,"vwap":707},"2026-05-11",19.45,19.524,-0.023,-0.12,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":195,"volume":715,"transactions":9,"vwap":713},"2026-05-08",19.53,19.547,0.032,6900,{"date":717,"open":653,"high":653,"low":653,"close":653,"change":108,"percent_change":262,"volume":520,"transactions":9,"vwap":653},"2026-05-07",{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":520,"transactions":9,"vwap":720},"2026-05-06",19.545,0.07,0.36,{"date":724,"open":692,"high":692,"low":692,"close":692,"change":725,"percent_change":444,"volume":520,"transactions":9,"vwap":692},"2026-05-05",0.033,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":520,"transactions":9,"vwap":728},"2026-05-04",19.442,-0.053,-0.27,{"date":732,"open":659,"high":659,"low":659,"close":659,"change":654,"percent_change":655,"volume":520,"transactions":9,"vwap":659},"2026-05-01",{"date":734,"open":692,"high":692,"low":692,"close":692,"change":735,"percent_change":444,"volume":520,"transactions":9,"vwap":692},"2026-04-30",0.034,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":437,"volume":520,"transactions":9,"vwap":738},"2026-04-29",19.441,-0.054,{"date":741,"open":659,"high":659,"low":659,"close":659,"change":742,"percent_change":501,"volume":520,"transactions":9,"vwap":659},"2026-04-28",-0.018,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":108,"volume":520,"transactions":9,"vwap":745},"2026-04-27",19.513,-0.006,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":298,"volume":520,"transactions":9,"vwap":749},"2026-04-24",19.519,0.029,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":278,"percent_change":279,"volume":520,"transactions":9,"vwap":753},"2026-04-23",19.49,{"date":755,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":520,"transactions":9,"vwap":653},"2026-04-22",{"date":757,"open":659,"high":659,"low":659,"close":659,"change":247,"percent_change":202,"volume":520,"transactions":9,"vwap":659},"2026-04-21",{"date":759,"open":720,"high":720,"low":720,"close":720,"change":17,"percent_change":17,"volume":520,"transactions":9,"vwap":720},"2026-04-20",{"date":761,"open":634,"high":762,"low":634,"close":720,"change":238,"percent_change":38,"volume":763,"transactions":9,"vwap":720},"2026-04-17",19.55,900,{"date":765,"open":766,"high":701,"low":766,"close":701,"change":767,"percent_change":768,"volume":703,"transactions":9,"vwap":701},"2026-04-16",19.47,-0.028,-0.14,{"date":770,"open":745,"high":745,"low":745,"close":745,"change":684,"percent_change":255,"volume":520,"transactions":9,"vwap":745},"2026-04-15",{"date":772,"open":577,"high":577,"low":577,"close":577,"change":64,"percent_change":337,"volume":520,"transactions":9,"vwap":577},"2026-04-14",{"date":774,"open":696,"high":692,"low":696,"close":692,"change":45,"percent_change":506,"volume":775,"transactions":9,"vwap":692},"2026-04-13",4300,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":279,"volume":520,"transactions":9,"vwap":778},"2026-04-10",19.435,-0.026,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":750,"percent_change":298,"volume":784,"transactions":9,"vwap":783},"2026-04-09",19.28,19.461,1100,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":673,"percent_change":674,"volume":520,"transactions":9,"vwap":787},"2026-04-08",19.432,{"date":789,"open":782,"high":790,"low":782,"close":790,"change":388,"percent_change":350,"volume":791,"transactions":9,"vwap":790},"2026-04-07",19.345,1500,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":15,"volume":520,"transactions":9,"vwap":794},"2026-04-06",19.33,-0.008,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":626,"percent_change":565,"volume":520,"transactions":9,"vwap":798},"2026-04-02",19.338,{"date":800,"open":794,"high":794,"low":542,"close":542,"change":654,"percent_change":655,"volume":801,"transactions":9,"vwap":542},"2026-04-01",600,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":560,"percent_change":806,"volume":693,"transactions":9,"vwap":805},"2026-03-31",19.29,19.295,0.47,{"date":808,"open":809,"high":336,"low":324,"close":324,"change":474,"percent_change":810,"volume":801,"transactions":9,"vwap":324},"2026-03-30",19.22,-0.36,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":729,"percent_change":730,"volume":520,"transactions":9,"vwap":813},"2026-03-27",19.275,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":520,"transactions":9,"vwap":816},"2026-03-26",19.328,-0.148,-0.76,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":806,"volume":520,"transactions":9,"vwap":821},"2026-03-25",19.476,0.091,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":474,"percent_change":810,"volume":827,"transactions":9,"vwap":826},"2026-03-24",19.38,19.385,1900,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":655,"percent_change":832,"volume":763,"transactions":9,"vwap":831},"2026-03-23",19.51,19.455,0.52,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":520,"transactions":9,"vwap":836},"2026-03-20",19.41,19.355,-0.188,-0.96,{"date":840,"open":632,"high":632,"low":841,"close":841,"change":842,"percent_change":29,"volume":592,"transactions":9,"vwap":841},"2026-03-19",19.543,0.038,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":520,"transactions":9,"vwap":845},"2026-03-18",19.505,-0.105,-0.54,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":430,"volume":703,"transactions":9,"vwap":851},"2026-03-17",19.75,19.61,0.055,{"date":854,"open":632,"high":632,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-03-16",19.555,0.097,0.5,2600,{"date":860,"open":634,"high":634,"low":861,"close":861,"change":862,"percent_change":863,"volume":166,"transactions":9,"vwap":861},"2026-03-13",19.458,-0.069,-0.35,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":520,"transactions":9,"vwap":866},"2026-03-12",19.527,-0.101,-0.51,{"date":870,"open":558,"high":558,"low":871,"close":871,"change":872,"percent_change":549,"volume":873,"transactions":9,"vwap":871},"2026-03-11",19.628,-0.091,16400,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":520,"transactions":9,"vwap":876},"2026-03-10",19.719,-0.021,-0.11,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":842,"percent_change":29,"volume":520,"transactions":9,"vwap":881},"2026-03-09",19.74,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":693,"transactions":9,"vwap":885},"2026-03-06",19.575,19.702,-0.043,-0.22,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":520,"transactions":9,"vwap":890},"2026-03-05",19.745,-0.095,-0.48,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":64,"percent_change":897,"volume":528,"transactions":9,"vwap":896},"2026-03-04",19.81,19.84,0.25,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-03-03",19.73,19.8,19.79,-0.079,-0.4,1400,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":872,"percent_change":549,"volume":581,"transactions":9,"vwap":908},"2026-03-02",19.869,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":654,"percent_change":655,"volume":520,"transactions":9,"vwap":911},"2026-02-27",19.96,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":305,"volume":520,"transactions":9,"vwap":914},"2026-02-26",19.94,0.002,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":559,"percent_change":560,"volume":520,"transactions":9,"vwap":918},"2026-02-25",19.938,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":285,"percent_change":272,"volume":520,"transactions":9,"vwap":921},"2026-02-24",19.921,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":98,"volume":520,"transactions":9,"vwap":924},"2026-02-23",19.936,0.021,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":45,"volume":520,"transactions":9,"vwap":928},"2026-02-20",19.915,0.008,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":795,"percent_change":15,"volume":592,"transactions":9,"vwap":932},"2026-02-19",19.907,{"date":934,"open":928,"high":928,"low":928,"close":928,"change":330,"percent_change":331,"volume":520,"transactions":9,"vwap":928},"2026-02-18",{"date":936,"open":914,"high":914,"low":937,"close":938,"change":394,"percent_change":158,"volume":703,"transactions":9,"vwap":938},"2026-02-17",19.931,19.935,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":661,"volume":520,"transactions":9,"vwap":941},"2026-02-13",19.93,0.047,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":661,"volume":520,"transactions":9,"vwap":945},"2026-02-12",19.883,0.048,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":246,"percent_change":247,"volume":827,"transactions":9,"vwap":950},"2026-02-11",19.842,19.835,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":45,"percent_change":408,"volume":520,"transactions":9,"vwap":953},"2026-02-10",19.845,{"date":955,"open":895,"high":895,"low":956,"close":956,"change":45,"percent_change":408,"volume":581,"transactions":9,"vwap":956},"2026-02-09",19.805,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":29,"volume":520,"transactions":9,"vwap":959},"2026-02-06",19.765,0.037,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":725,"percent_change":444,"volume":801,"transactions":9,"vwap":965},"2026-02-05",19.82,19.7,19.728,{"date":967,"open":590,"high":968,"low":969,"close":968,"change":285,"percent_change":272,"volume":970,"transactions":9,"vwap":968},"2026-02-04",19.695,19.685,1200,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":654,"volume":528,"transactions":9,"vwap":974},"2026-02-03",19.705,19.71,0.003,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":779,"percent_change":279,"volume":581,"transactions":9,"vwap":979},"2026-02-02",19.72,19.707,{"date":981,"open":900,"high":982,"low":900,"close":982,"change":983,"percent_change":984,"volume":581,"transactions":9,"vwap":982},"2026-01-30",19.733,-0.035,-0.18,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":626,"percent_change":565,"volume":592,"transactions":9,"vwap":988},"2026-01-29",19.747,19.768,{"date":990,"open":900,"high":890,"low":900,"close":890,"change":991,"percent_change":359,"volume":693,"transactions":9,"vwap":890},"2026-01-28",-0.045,{"date":993,"open":994,"high":902,"low":994,"close":902,"change":995,"percent_change":996,"volume":581,"transactions":9,"vwap":902},"2026-01-27",19.76,0.045,0.23,{"date":998,"open":890,"high":890,"low":890,"close":890,"change":999,"percent_change":897,"volume":520,"transactions":9,"vwap":890},"2026-01-26",0.049,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":195,"volume":520,"transactions":9,"vwap":1002},"2026-01-23",19.696,0.031,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":520,"transactions":9,"vwap":1006},"2026-01-22",19.665,0.026,0.13,{"date":1010,"open":591,"high":558,"low":591,"close":1011,"change":1012,"percent_change":613,"volume":784,"transactions":9,"vwap":1011},"2026-01-21",19.639,0.057,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":15,"percent_change":87,"volume":520,"transactions":9,"vwap":1016},"2026-01-20",19.6,19.582,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":255,"volume":520,"transactions":9,"vwap":1019},"2026-01-16",19.622,-0.011,{"date":1022,"open":558,"high":558,"low":563,"close":563,"change":684,"percent_change":255,"volume":581,"transactions":9,"vwap":563},"2026-01-15",{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":564,"percent_change":565,"volume":520,"transactions":9,"vwap":1025},"2026-01-14",19.645,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":285,"percent_change":272,"volume":528,"transactions":9,"vwap":1029},"2026-01-13",19.62,19.621,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":305,"volume":581,"transactions":9,"vwap":1032},"2026-01-12",19.636,0.001,{"date":1035,"open":1028,"high":1036,"low":1028,"close":1036,"change":45,"percent_change":408,"volume":693,"transactions":9,"vwap":1036},"2026-01-09",19.635,{"date":1038,"open":658,"high":584,"low":658,"close":584,"change":1020,"percent_change":255,"volume":1039,"transactions":9,"vwap":584},"2026-01-08",2000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":474,"volume":528,"transactions":9,"vwap":1043},"2026-01-07",19.63,19.606,-0.014,{"date":1046,"open":1028,"high":1028,"low":1028,"close":1028,"change":746,"percent_change":108,"volume":520,"transactions":9,"vwap":1028},"2026-01-06",{"date":1048,"open":1028,"high":1049,"low":1028,"close":1049,"change":158,"percent_change":298,"volume":801,"transactions":9,"vwap":1049},"2026-01-05",19.626,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":14,"percent_change":15,"volume":520,"transactions":9,"vwap":1052},"2026-01-02",19.596,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":311,"volume":520,"transactions":9,"vwap":1055},"2025-12-31",19.603,-0.032,{"date":1058,"open":558,"high":18,"low":851,"close":1036,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1036},"2025-12-30",-0.285,-1.43,3000,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1064,"change":559,"percent_change":560,"volume":801,"transactions":9,"vwap":1064},"2025-12-29",19.92,19.909,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1033,"percent_change":305,"volume":592,"transactions":9,"vwap":1069},"2025-12-26",19.895,19.903,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":960,"percent_change":29,"volume":520,"transactions":9,"vwap":1072},"2025-12-24",19.902,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":45,"volume":520,"transactions":9,"vwap":1075},"2025-12-23",19.865,0.007,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":246,"volume":520,"transactions":9,"vwap":1079},"2025-12-22",19.858,-0.002,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":746,"percent_change":108,"volume":592,"transactions":9,"vwap":1083},"2025-12-19",19.86,{"date":1085,"open":1083,"high":1086,"low":1083,"close":1086,"change":1087,"percent_change":337,"volume":801,"transactions":9,"vwap":1086},"2025-12-18",19.866,0.051,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":278,"percent_change":279,"volume":520,"transactions":9,"vwap":1090},"2025-12-17",19.815,{"date":1092,"open":901,"high":896,"low":901,"close":896,"change":626,"percent_change":565,"volume":592,"transactions":9,"vwap":896},"2025-12-16",{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":650,"percent_change":98,"volume":520,"transactions":9,"vwap":1095},"2025-12-15",19.817,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":330,"percent_change":331,"volume":520,"transactions":9,"vwap":1098},"2025-12-12",19.795,{"date":1100,"open":1101,"high":1101,"low":1090,"close":1090,"change":1080,"percent_change":246,"volume":693,"transactions":9,"vwap":1090},"2025-12-11",19.818,{"date":1103,"open":1095,"high":1095,"low":1095,"close":1095,"change":1104,"percent_change":38,"volume":520,"transactions":9,"vwap":1095},"2025-12-10",0.062,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":330,"percent_change":331,"volume":693,"transactions":9,"vwap":1108},"2025-12-09",19.91,19.755,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":15,"percent_change":87,"volume":520,"transactions":9,"vwap":1111},"2025-12-08",19.775,{"date":1113,"open":1090,"high":1090,"low":1090,"close":1090,"change":1020,"percent_change":255,"volume":520,"transactions":9,"vwap":1090},"2025-12-05",{"date":1115,"open":901,"high":1116,"low":901,"close":1116,"change":684,"percent_change":255,"volume":703,"transactions":9,"vwap":1116},"2025-12-04",19.826,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":559,"percent_change":560,"volume":520,"transactions":9,"vwap":1120},"2025-12-03",19.83,19.838,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":158,"percent_change":298,"volume":1125,"transactions":9,"vwap":1124},"2025-12-02",19.78,19.821,1600,{"date":1127,"open":1064,"high":1064,"low":1128,"close":1128,"change":15,"percent_change":87,"volume":703,"transactions":9,"vwap":1128},"2025-12-01",19.791,{"date":1130,"open":896,"high":896,"low":963,"close":1131,"change":1132,"percent_change":654,"volume":1133,"transactions":9,"vwap":1131},"2025-11-28",19.831,0.004,12700,{"date":1135,"open":895,"high":1119,"low":895,"close":1136,"change":1076,"percent_change":45,"volume":784,"transactions":9,"vwap":1136},"2025-11-26",19.827,{"date":1138,"open":963,"high":963,"low":963,"close":963,"change":852,"percent_change":430,"volume":520,"transactions":9,"vwap":963},"2025-11-25",{"date":1140,"open":1141,"high":1141,"low":850,"close":959,"change":64,"percent_change":897,"volume":970,"transactions":9,"vwap":959},"2025-11-24",19.87,{"date":1143,"open":974,"high":1144,"low":974,"close":1144,"change":995,"percent_change":996,"volume":1145,"transactions":9,"vwap":1144},"2025-11-21",19.715,2500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":108,"volume":1151,"transactions":9,"vwap":1149},"2025-11-20",19.674,19.67,-0.005,2200,{"date":1153,"open":964,"high":964,"low":1154,"close":1154,"change":394,"percent_change":158,"volume":1155,"transactions":9,"vwap":1154},"2025-11-19",19.675,2400,{"date":1157,"open":1158,"high":1149,"low":1158,"close":1149,"change":305,"percent_change":64,"volume":1159,"transactions":9,"vwap":1149},"2025-11-18",19.64,1700,{"date":1161,"open":557,"high":557,"low":557,"close":557,"change":641,"percent_change":474,"volume":520,"transactions":9,"vwap":557},"2025-11-17",{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":14,"percent_change":15,"volume":520,"transactions":9,"vwap":1164},"2025-11-14",19.673,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":113,"volume":520,"transactions":9,"vwap":1167},"2025-11-13",19.68,-0.065,{"date":1170,"open":890,"high":890,"low":890,"close":890,"change":1171,"percent_change":272,"volume":520,"transactions":9,"vwap":890},"2025-11-12",-0.016,{"date":1173,"open":994,"high":1174,"low":1108,"close":1175,"change":1176,"percent_change":149,"volume":1177,"transactions":9,"vwap":1175},"2025-11-11",19.77,19.761,0.036,700,{"date":1179,"open":881,"high":881,"low":1180,"close":1180,"change":725,"percent_change":444,"volume":528,"transactions":9,"vwap":1180},"2025-11-10",19.725,{"date":1182,"open":1154,"high":1183,"low":1154,"close":1183,"change":1076,"percent_change":45,"volume":1184,"transactions":9,"vwap":1183},"2025-11-07",19.692,2800,{"date":1186,"open":969,"high":969,"low":969,"close":969,"change":45,"percent_change":408,"volume":520,"transactions":9,"vwap":969},"2025-11-06",{"date":1188,"open":1158,"high":1189,"low":1158,"close":1025,"change":983,"percent_change":984,"volume":693,"transactions":9,"vwap":1025},"2025-11-05",19.657,{"date":1191,"open":1167,"high":1167,"low":1167,"close":1167,"change":394,"percent_change":158,"volume":520,"transactions":9,"vwap":1167},"2025-11-04",{"date":1193,"open":590,"high":1194,"low":1154,"close":1154,"change":983,"percent_change":984,"volume":581,"transactions":9,"vwap":1154},"2025-11-03",19.697,{"date":1196,"open":1197,"high":1144,"low":964,"close":974,"change":1198,"percent_change":721,"volume":763,"transactions":9,"vwap":974},"2025-10-31",19.701,0.014,{"date":1200,"open":1002,"high":1002,"low":1002,"close":1002,"change":330,"percent_change":331,"volume":520,"transactions":9,"vwap":1002},"2025-10-30",{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":739,"percent_change":730,"volume":520,"transactions":9,"vwap":1203},"2025-10-29",19.716,{"date":1205,"open":1206,"high":1123,"low":1174,"close":1174,"change":574,"percent_change":330,"volume":791,"transactions":9,"vwap":1174},"2025-10-28",19.772,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1012,"percent_change":613,"volume":592,"transactions":9,"vwap":1209},"2025-10-27",19.773,{"date":1211,"open":964,"high":1203,"low":964,"close":1203,"change":1176,"percent_change":149,"volume":970,"transactions":9,"vwap":1203},"2025-10-24",{"date":1213,"open":1167,"high":590,"low":1167,"close":1167,"change":1076,"percent_change":45,"volume":1214,"transactions":9,"vwap":1167},"2025-10-23",1300,{"date":1216,"open":1164,"high":1164,"low":1164,"close":1164,"change":684,"percent_change":255,"volume":520,"transactions":9,"vwap":1164},"2025-10-22",{"date":1218,"open":969,"high":969,"low":969,"close":969,"change":388,"percent_change":350,"volume":520,"transactions":9,"vwap":969},"2025-10-21",{"date":1220,"open":1149,"high":1149,"low":1149,"close":1149,"change":714,"percent_change":195,"volume":592,"transactions":9,"vwap":1149},"2025-10-20",{"date":1222,"open":851,"high":1223,"low":851,"close":1223,"change":626,"percent_change":565,"volume":1224,"transactions":9,"vwap":1223},"2025-10-17",19.638,6700,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":708,"percent_change":709,"volume":520,"transactions":9,"vwap":1227},"2025-10-16",19.615,{"date":1229,"open":1158,"high":1158,"low":1223,"close":1223,"change":1230,"percent_change":1231,"volume":970,"transactions":9,"vwap":1223},"2025-10-15",0.043,0.22,{"date":1233,"open":1234,"high":1028,"low":1234,"close":584,"change":915,"percent_change":305,"volume":1235,"transactions":9,"vwap":584},"2025-10-14",19.59,4000,{"date":1237,"open":1238,"high":1015,"low":1238,"close":1239,"change":569,"percent_change":570,"volume":763,"transactions":9,"vwap":1239},"2025-10-13",19.585,19.593,{"date":1241,"open":653,"high":653,"low":653,"close":653,"change":1242,"percent_change":1243,"volume":520,"transactions":9,"vwap":653},"2025-10-10",-0.062,-0.32,{"date":1245,"open":1015,"high":1015,"low":1246,"close":1247,"change":607,"percent_change":608,"volume":1125,"transactions":9,"vwap":1247},"2025-10-09",19.571,19.577,{"date":1249,"open":558,"high":558,"low":851,"close":851,"change":330,"percent_change":331,"volume":784,"transactions":9,"vwap":851},"2025-10-08",{"date":1251,"open":1158,"high":1158,"low":1042,"close":1042,"change":394,"percent_change":158,"volume":581,"transactions":9,"vwap":1042},"2025-10-07",{"date":1253,"open":591,"high":591,"low":591,"close":591,"change":246,"percent_change":247,"volume":520,"transactions":9,"vwap":591},"2025-10-06",{"date":1255,"open":558,"high":558,"low":1036,"close":1036,"change":1150,"percent_change":108,"volume":581,"transactions":9,"vwap":1036},"2025-10-03",{"date":1257,"open":1158,"high":1158,"low":1158,"close":1158,"change":915,"percent_change":305,"volume":520,"transactions":9,"vwap":1158},"2025-10-02",{"date":1259,"open":851,"high":1158,"low":851,"close":1223,"change":1260,"percent_change":646,"volume":784,"transactions":9,"vwap":1223},"2025-10-01",0.027,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":330,"volume":520,"transactions":9,"vwap":1263},"2025-09-30",19.611,-0.004,{"date":1266,"open":1227,"high":1227,"low":1227,"close":1227,"change":680,"percent_change":1267,"volume":520,"transactions":9,"vwap":1227},"2025-09-29",-1.26,{"date":1269,"open":1075,"high":1075,"low":1075,"close":1075,"change":626,"percent_change":565,"volume":520,"transactions":9,"vwap":1075},"2025-09-26",{"date":1271,"open":949,"high":949,"low":949,"close":949,"change":1272,"percent_change":1273,"volume":520,"transactions":9,"vwap":949},"2025-09-25",-0.058,-0.29,{"date":1275,"open":941,"high":941,"low":1276,"close":1276,"change":983,"percent_change":984,"volume":581,"transactions":9,"vwap":1276},"2025-09-24",19.9,{"date":1278,"open":938,"high":938,"low":938,"close":938,"change":669,"percent_change":238,"volume":520,"transactions":9,"vwap":938},"2025-09-23",{"date":1280,"open":921,"high":941,"low":928,"close":1281,"change":750,"percent_change":298,"volume":801,"transactions":9,"vwap":1281},"2025-09-22",19.924,{"date":1283,"open":1068,"high":1068,"low":1068,"close":1068,"change":1284,"percent_change":331,"volume":520,"transactions":9,"vwap":1068},"2025-09-19",-0.019,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":768,"volume":520,"transactions":9,"vwap":1287},"2025-09-18",19.914,-0.027,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1044,"percent_change":474,"volume":520,"transactions":9,"vwap":1291},"2025-09-17",19.941,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":559,"percent_change":560,"volume":703,"transactions":9,"vwap":1295},"2025-09-16",19.97,19.955,{"date":1297,"open":918,"high":918,"low":918,"close":918,"change":1298,"percent_change":337,"volume":520,"transactions":9,"vwap":918},"2025-09-15",0.052,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":311,"volume":520,"transactions":9,"vwap":1301},"2025-09-12",19.886,-0.031,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1298,"percent_change":337,"volume":520,"transactions":9,"vwap":1305},"2025-09-11",19.917,{"date":1307,"open":1075,"high":1075,"low":1075,"close":1075,"change":750,"percent_change":298,"volume":520,"transactions":9,"vwap":1075},"2025-09-10",{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":779,"percent_change":279,"volume":520,"transactions":9,"vwap":1310},"2025-09-09",19.836,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1260,"percent_change":646,"volume":520,"transactions":9,"vwap":1313},"2025-09-08",19.862,{"date":1315,"open":1119,"high":950,"low":1119,"close":950,"change":1316,"percent_change":1317,"volume":905,"transactions":9,"vwap":950},"2025-09-05",0.069,0.35,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":595,"percent_change":506,"volume":520,"transactions":9,"vwap":1320},"2025-09-04",19.766,{"date":1322,"open":1180,"high":1180,"low":1180,"close":1180,"change":64,"percent_change":897,"volume":520,"transactions":9,"vwap":1180},"2025-09-03",{"date":1324,"open":1154,"high":1154,"low":1154,"close":1154,"change":1325,"percent_change":1326,"volume":520,"transactions":9,"vwap":1154},"2025-09-02",-0.068,-0.34,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1044,"percent_change":474,"volume":520,"transactions":9,"vwap":1329},"2025-08-29",19.743,{"date":1331,"open":881,"high":1332,"low":881,"close":1332,"change":995,"percent_change":996,"volume":763,"transactions":9,"vwap":1332},"2025-08-28",19.757,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1076,"percent_change":45,"volume":520,"transactions":9,"vwap":1335},"2025-08-27",19.712,{"date":1337,"open":590,"high":973,"low":590,"close":973,"change":158,"percent_change":298,"volume":520,"transactions":9,"vwap":973},"2025-08-26",{"date":1339,"open":1154,"high":1154,"low":1154,"close":1154,"change":1340,"percent_change":437,"volume":520,"transactions":9,"vwap":1154},"2025-08-25",-0.055,{"date":1342,"open":964,"high":900,"low":964,"close":900,"change":1343,"percent_change":1344,"volume":592,"transactions":9,"vwap":900},"2025-08-22",0.133,0.68,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":247,"percent_change":680,"volume":520,"transactions":9,"vwap":1347},"2025-08-21",19.597,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":14,"percent_change":15,"volume":520,"transactions":9,"vwap":1350},"2025-08-20",19.647,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":746,"percent_change":108,"volume":520,"transactions":9,"vwap":1353},"2025-08-19",19.654,{"date":1355,"open":557,"high":557,"low":557,"close":557,"change":305,"percent_change":64,"volume":520,"transactions":9,"vwap":557},"2025-08-18",{"date":1357,"open":557,"high":557,"low":558,"close":558,"change":285,"percent_change":272,"volume":528,"transactions":9,"vwap":558},"2025-08-15",{"date":1359,"open":1006,"high":1006,"low":1006,"close":1006,"change":991,"percent_change":359,"volume":520,"transactions":9,"vwap":1006},"2025-08-14",{"date":1361,"open":974,"high":974,"low":974,"close":974,"change":612,"percent_change":430,"volume":520,"transactions":9,"vwap":974},"2025-08-13",{"date":1363,"open":1042,"high":1353,"low":1042,"close":1353,"change":735,"percent_change":444,"volume":520,"transactions":9,"vwap":1353},"2025-08-12",{"date":1365,"open":1029,"high":1029,"low":1028,"close":1028,"change":246,"percent_change":247,"volume":520,"transactions":9,"vwap":1028},"2025-08-11",{"date":1367,"open":1042,"high":1042,"low":1042,"close":1042,"change":574,"percent_change":330,"volume":520,"transactions":9,"vwap":1042},"2025-08-08",{"date":1369,"open":563,"high":563,"low":563,"close":563,"change":1080,"percent_change":246,"volume":520,"transactions":9,"vwap":563},"2025-08-07",{"date":1371,"open":851,"high":1036,"low":851,"close":1036,"change":1372,"percent_change":149,"volume":520,"transactions":9,"vwap":1036},"2025-08-06",0.035,{"date":1374,"open":1015,"high":1015,"low":1015,"close":1015,"change":388,"percent_change":350,"volume":520,"transactions":9,"vwap":1015},"2025-08-05",{"date":1376,"open":1238,"high":1238,"low":1238,"close":1238,"change":1176,"percent_change":149,"volume":592,"transactions":9,"vwap":1238},"2025-08-04",{"date":1378,"open":712,"high":1379,"low":712,"close":1379,"change":1316,"percent_change":1317,"volume":520,"transactions":9,"vwap":1379},"2025-08-01",19.549,{"date":1381,"open":700,"high":700,"low":700,"close":700,"change":574,"percent_change":330,"volume":520,"transactions":9,"vwap":700},"2025-07-31",{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1242,"percent_change":1243,"volume":520,"transactions":9,"vwap":1384},"2025-07-30",19.483,{"date":1386,"open":720,"high":720,"low":720,"close":720,"change":1076,"percent_change":45,"volume":520,"transactions":9,"vwap":720},"2025-07-29",{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":702,"percent_change":87,"volume":520,"transactions":9,"vwap":1389},"2025-07-28",19.538,{"date":1391,"open":1247,"high":1247,"low":1247,"close":1247,"change":915,"percent_change":305,"volume":520,"transactions":9,"vwap":1247},"2025-07-25",{"date":1393,"open":884,"high":884,"low":884,"close":884,"change":742,"percent_change":501,"volume":520,"transactions":9,"vwap":884},"2025-07-24",{"date":1395,"open":1239,"high":1239,"low":1239,"close":1239,"change":1080,"percent_change":246,"volume":520,"transactions":9,"vwap":1239},"2025-07-23",{"date":1397,"open":1398,"high":584,"low":1398,"close":584,"change":946,"percent_change":897,"volume":1151,"transactions":9,"vwap":584},"2025-07-22",19.57,{"date":1400,"open":1401,"high":1401,"low":713,"close":713,"change":1402,"percent_change":1403,"volume":592,"transactions":9,"vwap":713},"2025-07-21",19.566,0.067,0.34,{"date":1405,"open":700,"high":700,"low":700,"close":700,"change":1406,"percent_change":1008,"volume":520,"transactions":9,"vwap":700},"2025-07-18",0.025,{"date":1408,"open":831,"high":831,"low":831,"close":831,"change":394,"percent_change":158,"volume":520,"transactions":9,"vwap":831},"2025-07-17",{"date":1410,"open":706,"high":706,"low":706,"close":706,"change":158,"percent_change":298,"volume":520,"transactions":9,"vwap":706},"2025-07-16",{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":729,"percent_change":730,"volume":520,"transactions":9,"vwap":1413},"2025-07-15",19.42,{"date":1415,"open":692,"high":692,"low":1416,"close":1416,"change":975,"percent_change":654,"volume":592,"transactions":9,"vwap":1416},"2025-07-14",19.473,{"date":1418,"open":766,"high":766,"low":766,"close":766,"change":1340,"percent_change":437,"volume":592,"transactions":9,"vwap":766},"2025-07-11",{"date":1420,"open":1421,"high":577,"low":1421,"close":577,"change":246,"percent_change":247,"volume":693,"transactions":9,"vwap":577},"2025-07-10",19.52,{"date":1423,"open":753,"high":587,"low":753,"close":587,"change":1424,"percent_change":1425,"volume":1177,"transactions":9,"vwap":587},"2025-07-09",0.064,0.33,{"date":1427,"open":692,"high":692,"low":1428,"close":1428,"change":702,"percent_change":87,"volume":592,"transactions":9,"vwap":1428},"2025-07-08",19.471,{"date":1430,"open":1413,"high":830,"low":1413,"close":830,"change":1431,"percent_change":1432,"volume":592,"transactions":9,"vwap":830},"2025-07-07",-0.077,-0.39,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":929,"percent_change":45,"volume":520,"transactions":9,"vwap":1435},"2025-07-03",19.587,{"date":1437,"open":762,"high":1438,"low":762,"close":1438,"change":1439,"percent_change":246,"volume":592,"transactions":9,"vwap":1438},"2025-07-02",19.579,-0.001,{"date":1441,"open":658,"high":658,"low":658,"close":658,"change":388,"percent_change":350,"volume":520,"transactions":9,"vwap":658},"2025-07-01",{"date":1443,"open":649,"high":645,"low":649,"close":645,"change":1424,"percent_change":1425,"volume":703,"transactions":9,"vwap":645},"2025-06-30",{"date":1445,"open":830,"high":830,"low":700,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-06-27",19.501,-0.307,-1.55,7300,{"date":1451,"open":902,"high":1452,"low":902,"close":1452,"change":1453,"percent_change":239,"volume":520,"transactions":9,"vwap":1452},"2025-06-26",19.808,0.063,{"date":1455,"open":900,"high":890,"low":900,"close":890,"change":394,"percent_change":158,"volume":592,"transactions":9,"vwap":890},"2025-06-25",{"date":1457,"open":964,"high":881,"low":964,"close":881,"change":1458,"percent_change":570,"volume":1125,"transactions":9,"vwap":881},"2025-06-24",0.079,{"date":1460,"open":558,"high":1461,"low":558,"close":1461,"change":1087,"percent_change":337,"volume":592,"transactions":9,"vwap":1461},"2025-06-23",19.661,{"date":1463,"open":851,"high":851,"low":851,"close":851,"change":523,"percent_change":646,"volume":520,"transactions":9,"vwap":851},"2025-06-20",{"date":1465,"open":1016,"high":1016,"low":1016,"close":1016,"change":915,"percent_change":305,"volume":520,"transactions":9,"vwap":1016},"2025-06-18",{"date":1467,"open":658,"high":658,"low":658,"close":658,"change":285,"percent_change":272,"volume":520,"transactions":9,"vwap":658},"2025-06-17",{"date":1469,"open":658,"high":584,"low":658,"close":584,"change":925,"percent_change":98,"volume":1184,"transactions":9,"vwap":584},"2025-06-16",{"date":1471,"open":633,"high":633,"low":633,"close":633,"change":579,"percent_change":580,"volume":520,"transactions":9,"vwap":633},"2025-06-13",{"date":1473,"open":1036,"high":1036,"low":1036,"close":1036,"change":64,"percent_change":337,"volume":520,"transactions":9,"vwap":1036},"2025-06-12",{"date":1475,"open":1238,"high":1238,"low":1238,"close":1238,"change":45,"percent_change":408,"volume":592,"transactions":9,"vwap":1238},"2025-06-11",{"date":1477,"open":720,"high":720,"low":720,"close":720,"change":1372,"percent_change":149,"volume":520,"transactions":9,"vwap":720},"2025-06-10",{"date":1479,"open":830,"high":830,"low":830,"close":830,"change":246,"percent_change":247,"volume":520,"transactions":9,"vwap":830},"2025-06-09",{"date":1481,"open":830,"high":1421,"low":830,"close":1421,"change":394,"percent_change":158,"volume":166,"transactions":9,"vwap":1421},"2025-06-06",{"date":1483,"open":753,"high":1421,"low":753,"close":653,"change":779,"percent_change":279,"volume":905,"transactions":9,"vwap":653},"2025-06-05",{"date":1485,"open":634,"high":1486,"low":634,"close":1486,"change":660,"percent_change":661,"volume":520,"transactions":9,"vwap":1486},"2025-06-04",19.541,{"date":1488,"open":644,"high":644,"low":659,"close":659,"change":960,"percent_change":29,"volume":693,"transactions":9,"vwap":659},"2025-06-03",{"date":1490,"open":861,"high":861,"low":861,"close":861,"change":617,"percent_change":501,"volume":520,"transactions":9,"vwap":861},"2025-06-02",{"date":171,"open":696,"high":692,"low":706,"close":692,"change":388,"percent_change":350,"volume":693,"transactions":9,"vwap":692}]