[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VAIE":3,"homepage-market-summary":30,"stock-historical-VAIE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VAIE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VegaShares US Equity Autocallable Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},16.5079,4.056,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.57,24.635,24.705,24.44,24.8,-0.23,-0.93,240651.767244,25.51,23.48,45767.329247192305,53.7,104,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},45767,4759802.241708,-1.8,"2026-05-12",[183,186,195,205,215,226,237,246,256,265,274,283,292,302,312,323,332,341,350,358,366,375,381,391,399,410,419,428,438,449,458,466,475,483,490,498,507,514,523,532,542,551,559,567,577,584,592,602,610,620,631,640,649,658,667,674,681,691,700,708,718,726,735,744,750,755,758,763,767,772,776,780,784,790,796,799,806,809,812,817,822,827,831,834,841,845,848,852,858,864,869,875,881,886,892,896,901,907,913,917,921,926,930,935],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},654,24.5618,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.84,24.59,-0.09,-0.36,50220.022507,444,24.7058,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.85,25,24.89,0.27,1.1,39358.041665,306,24.9198,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",24.39,24.67,24.62,0.22,0.9,21824.73775,230,24.6005,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",24.4036,24.7,24.34,24.4,0.2,0.83,258540.804111,872,24.4406,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",24.04,24.3,23.86,24.2,0.15,0.62,36016.05479,398,24.0853,{"date":238,"open":239,"high":207,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",24.36,24.05,-0.12,-0.5,33990.21193,264,24.2146,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",24.31,24.065,24.17,-0.0245,-0.1,26837.565624,262,24.1733,{"date":257,"open":229,"high":219,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",24.12,24.1945,-0.2555,-1.04,9410.100174,193,24.2255,{"date":266,"open":267,"high":17,"low":229,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",24.38,24.45,0.1019,0.42,55188.217949,487,24.4791,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":168,"volume":280,"transactions":281,"vwap":282},"2026-09-24",24.07,24.3699,24.3481,0.0281,12893.273216,197,24.2941,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",24.505,24.32,-0.34,-1.38,10547.744467,184,24.4316,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",24.73,24.61,24.66,-0.15,-0.6,20500.448411,212,24.6578,{"date":303,"open":220,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",24.905,24.19,24.81,0.6547,2.71,41295.895077,438,24.733,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",24.15,24.16,23.97,24.1553,0.0053,0.02,38936.371722,415,24.0312,{"date":324,"open":325,"high":231,"low":326,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",24.1,23.92,0.4894,2.07,42672.821232,269,24.1358,{"date":333,"open":334,"high":315,"low":26,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",23.95,23.6606,-0.2201,-0.92,36283.625667,376,23.856,{"date":342,"open":325,"high":325,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",23.83,23.8807,-0.2293,-0.95,18760.635914,352,23.8912,{"date":351,"open":352,"high":352,"low":316,"close":353,"change":354,"percent_change":96,"volume":355,"transactions":356,"vwap":357},"2026-09-14",24.29,24.11,-0.18,20265.909795,332,24.1017,{"date":359,"open":207,"high":207,"low":360,"close":352,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",24.1987,0.3,1.25,20466.623721,312,24.2998,{"date":367,"open":250,"high":250,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",23.96,23.99,-0.33,-1.36,24373.440735,655,24.0249,{"date":376,"open":209,"high":209,"low":229,"close":286,"change":377,"percent_change":96,"volume":378,"transactions":379,"vwap":380},"2026-09-09",-0.1821,32666.740766,477,24.3593,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",24.76,24.49,24.5021,-0.1679,-0.68,62661.396751,446,24.5651,{"date":392,"open":393,"high":383,"low":209,"close":208,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",24.735,-0.1558,-0.63,32377.956116,396,24.6974,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",24.5,24.92,24.4922,24.8258,0.3508,1.43,12144.497302,305,24.7839,{"date":411,"open":267,"high":295,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",24.35,24.475,0.105,0.43,39329.552241,307,24.4697,{"date":420,"open":401,"high":421,"low":286,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",24.51,24.37,-0.2161,-0.88,33408.610818,428,24.4089,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",24.69,24.515,24.5861,-0.1339,-0.54,48135.868239,504,24.567,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",24.74,24.94,24.6925,24.72,-0.028,-0.11,41065.282528,462,24.7997,{"date":450,"open":430,"high":197,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",24.625,24.748,0.058,0.23,25300.336204,213,24.7332,{"date":459,"open":451,"high":430,"low":460,"close":430,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",24.615,0.06,0.24,22471.9954,237,24.64,{"date":467,"open":430,"high":430,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",24.52,24.63,0.11,0.45,453560.968996,390,24.6043,{"date":476,"open":477,"high":477,"low":478,"close":468,"change":445,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",24.65,24.47,-0.45,42742.648136,364,24.5528,{"date":484,"open":485,"high":430,"low":486,"close":469,"change":461,"percent_change":462,"volume":487,"transactions":488,"vwap":489},"2026-08-21",24.5727,24.56,38840.428988,374,24.613,{"date":491,"open":469,"high":492,"low":486,"close":17,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",24.71,-0.25,-1.01,36757.087209,383,24.6507,{"date":499,"open":295,"high":500,"low":295,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",25.13,24.82,-0.08,-0.32,29205.447495,313,24.8766,{"date":508,"open":402,"high":509,"low":197,"close":510,"change":297,"percent_change":298,"volume":511,"transactions":512,"vwap":513},"2026-08-18",24.95,24.9,44005.245611,351,24.8972,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":445,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",25.18,25.465,25.05,-0.44,317404.047586,925,25.2325,{"date":524,"open":516,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":496,"vwap":531},"2026-08-14",25.27,25.145,25.16,-0.06,-0.24,29720.905608,25.1904,{"date":533,"open":516,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",25.26,25.1,25.22,0.1029,0.41,51697.74035,206,25.2158,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":136,"volume":548,"transactions":549,"vwap":550},"2026-08-12",25.35,25.005,25.1171,0.1471,64956.613893,294,25.2451,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":190,"percent_change":191,"volume":556,"transactions":557,"vwap":558},"2026-08-11",25.3,24.9406,24.97,69667.0882,401,25.0271,{"date":560,"open":500,"high":561,"low":562,"close":563,"change":528,"percent_change":529,"volume":564,"transactions":565,"vwap":566},"2026-08-10",25.24,25.01,25.06,56532.126,594,25.1255,{"date":568,"open":569,"high":517,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",25.08,24.945,25.12,0.2354,0.95,400668.0495,589,25.1483,{"date":578,"open":198,"high":562,"low":579,"close":580,"change":581,"percent_change":96,"volume":582,"transactions":263,"vwap":583},"2026-08-06",24.88,24.8846,-0.1854,12445.5208,24.929,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":67,"percent_change":589,"volume":590,"transactions":263,"vwap":591},"2026-08-05",25.5,25.045,25.07,-0.2,27061.6763,25.2054,{"date":593,"open":594,"high":595,"low":596,"close":571,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",24.98,25.29,24.77,0.4943,2.01,80878.259,379,25.1064,{"date":603,"open":231,"high":188,"low":231,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",24.6257,0.2498,1.02,51422.083,304,24.6615,{"date":611,"open":612,"high":207,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",24.24,23.985,24.3759,0.3809,1.59,13413.1991,214,24.2051,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",23.69,24.06,23.64,23.995,0.185,0.78,20533.6308,154,23.8797,{"date":632,"open":633,"high":352,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",24,23.81,-0.2992,-1.24,60813.633,534,23.9283,{"date":641,"open":326,"high":642,"low":643,"close":644,"change":645,"percent_change":136,"volume":646,"transactions":647,"vwap":648},"2026-07-28",24.13,23.9,24.1092,0.1416,7732.4565,145,23.9843,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":445,"volume":656,"transactions":263,"vwap":657},"2026-07-27",23.98,24.235,23.855,23.9676,-0.0269,12143.8397,23.965,{"date":659,"open":240,"high":660,"low":334,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",24.28,23.9945,-0.1895,-0.78,19175.755,320,24.0667,{"date":668,"open":250,"high":220,"low":315,"close":669,"change":670,"percent_change":60,"volume":671,"transactions":672,"vwap":673},"2026-07-23",24.184,-0.306,14914.513,203,24.1961,{"date":675,"open":421,"high":189,"low":676,"close":384,"change":677,"percent_change":67,"volume":678,"transactions":679,"vwap":680},"2026-07-22",24.425,-0.0128,20844.2396,282,24.503,{"date":682,"open":683,"high":189,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",24.335,24.325,24.5028,0.2221,0.91,32965.527235,241,24.4708,{"date":692,"open":401,"high":693,"low":660,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",24.55,24.2807,-0.1193,-0.49,91827.2845,252,24.3937,{"date":701,"open":702,"high":401,"low":660,"close":220,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",24.42,-0.35,-1.41,20359.5942,288,24.4297,{"date":709,"open":218,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",24.86,24.6,24.75,-0.115,-0.46,38475.2912,361,24.6945,{"date":719,"open":218,"high":720,"low":218,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":389,"vwap":725},"2026-07-15",24.96,24.865,0.0973,0.39,54921.9934,24.8574,{"date":727,"open":17,"high":728,"low":693,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",24.79,24.7677,0.1299,0.53,25800.924435,266,24.7165,{"date":736,"open":737,"high":737,"low":295,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",24.87,24.6378,-0.2222,-0.89,6717.8733,235,24.7429,{"date":745,"open":746,"high":746,"low":712,"close":710,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":710},"2026-07-10",25.34,0.14,0.57,11300,{"date":751,"open":486,"high":188,"low":752,"close":443,"change":753,"percent_change":731,"volume":754,"transactions":9,"vwap":443},"2026-07-09",24.48,0.13,18700,{"date":756,"open":208,"high":208,"low":702,"close":189,"change":190,"percent_change":191,"volume":757,"transactions":9,"vwap":189},"2026-07-08",15600,{"date":759,"open":728,"high":21,"low":711,"close":760,"change":761,"percent_change":387,"volume":762,"transactions":9,"vwap":760},"2026-07-07",24.68,-0.17,22800,{"date":764,"open":596,"high":402,"low":760,"close":197,"change":462,"percent_change":765,"volume":766,"transactions":9,"vwap":197},"2026-07-06",0.98,12500,{"date":768,"open":469,"high":710,"low":769,"close":295,"change":761,"percent_change":770,"volume":771,"transactions":9,"vwap":295},"2026-07-02",24.53,-0.69,30200,{"date":773,"open":492,"high":402,"low":465,"close":774,"change":173,"percent_change":241,"volume":775,"transactions":9,"vwap":774},"2026-07-01",24.78,78000,{"date":777,"open":296,"high":778,"low":693,"close":306,"change":747,"percent_change":748,"volume":779,"transactions":9,"vwap":306},"2026-06-30",24.83,18300,{"date":781,"open":752,"high":21,"low":248,"close":208,"change":270,"percent_change":782,"volume":783,"transactions":9,"vwap":208},"2026-06-29",1.73,32900,{"date":785,"open":660,"high":786,"low":787,"close":788,"change":528,"percent_change":493,"volume":789,"transactions":9,"vwap":788},"2026-06-26",24.41,24.030001,24.25,75700,{"date":791,"open":752,"high":384,"low":792,"close":248,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":248},"2026-06-25",24.23,-0.01,-0.04,40700,{"date":797,"open":712,"high":712,"low":248,"close":286,"change":445,"percent_change":479,"volume":798,"transactions":9,"vwap":286},"2026-06-24",94000,{"date":800,"open":769,"high":769,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",24.27,24.43,-0.27,-1.09,128100,{"date":807,"open":555,"high":555,"low":477,"close":218,"change":67,"percent_change":589,"volume":808,"transactions":9,"vwap":218},"2026-06-22",24200,{"date":810,"open":430,"high":778,"low":469,"close":712,"change":462,"percent_change":765,"volume":811,"transactions":9,"vwap":712},"2026-06-18",19100,{"date":813,"open":199,"high":199,"low":421,"close":421,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":421},"2026-06-17",-0.38,-1.53,1800,{"date":818,"open":198,"high":562,"low":737,"close":199,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":199},"2026-06-16",-0.16,-0.64,36700,{"date":823,"open":562,"high":571,"low":562,"close":824,"change":723,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-15",25.049999,1.58,3700,{"date":828,"open":702,"high":596,"low":702,"close":296,"change":829,"percent_change":606,"volume":830,"transactions":9,"vwap":296},"2026-06-12",0.25,18800,{"date":832,"open":353,"high":693,"low":368,"close":786,"change":221,"percent_change":222,"volume":833,"transactions":9,"vwap":786},"2026-06-11",48900,{"date":835,"open":486,"high":836,"low":250,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",24.58,24.21,-0.26,-1.06,47400,{"date":842,"open":728,"high":728,"low":843,"close":478,"change":502,"percent_change":370,"volume":844,"transactions":9,"vwap":478},"2026-06-09",24.14,12400,{"date":846,"open":469,"high":596,"low":693,"close":693,"change":67,"percent_change":589,"volume":847,"transactions":9,"vwap":693},"2026-06-08",20500,{"date":849,"open":527,"high":527,"low":711,"close":711,"change":850,"percent_change":95,"volume":851,"transactions":9,"vwap":711},"2026-06-05",-0.71,55800,{"date":853,"open":500,"high":854,"low":500,"close":855,"change":856,"percent_change":168,"volume":857,"transactions":9,"vwap":855},"2026-06-04",25.37,25.31,0.03,32400,{"date":859,"open":860,"high":860,"low":534,"close":861,"change":22,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-03",25.4,25.28,-0.9,24300,{"date":865,"open":866,"high":25,"low":553,"close":25,"change":747,"percent_change":867,"volume":868,"transactions":9,"vwap":25},"2026-06-02",25.36,0.55,11800,{"date":870,"open":855,"high":871,"low":525,"close":854,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":854},"2026-06-01",25.39,0.04,0.16,4500,{"date":876,"open":544,"high":877,"low":553,"close":878,"change":319,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-29",25.47,25.33,0.08,26700,{"date":882,"open":883,"high":746,"low":883,"close":855,"change":884,"percent_change":221,"volume":885,"transactions":9,"vwap":855},"2026-05-28",25.11,0.05,8200,{"date":887,"open":888,"high":888,"low":889,"close":534,"change":890,"percent_change":872,"volume":891,"transactions":9,"vwap":534},"2026-05-27",25.45,25.2,0.01,26000,{"date":893,"open":525,"high":871,"low":889,"close":894,"change":884,"percent_change":221,"volume":895,"transactions":9,"vwap":894},"2026-05-26",25.25,13900,{"date":897,"open":889,"high":898,"low":500,"close":889,"change":753,"percent_change":899,"volume":900,"transactions":9,"vwap":889},"2026-05-22",25.32,0.52,18100,{"date":902,"open":903,"high":904,"low":402,"close":588,"change":905,"percent_change":905,"volume":906,"transactions":9,"vwap":588},"2026-05-21",24.99,25.15,0,6800,{"date":908,"open":720,"high":909,"low":720,"close":588,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":588},"2026-05-20",25.09,0.17,0.68,3000,{"date":914,"open":737,"high":441,"low":712,"close":510,"change":915,"percent_change":502,"volume":916,"transactions":9,"vwap":510},"2026-05-19",-0.02,8100,{"date":918,"open":198,"high":919,"low":710,"close":402,"change":190,"percent_change":191,"volume":920,"transactions":9,"vwap":402},"2026-05-18",25.030001,9000,{"date":922,"open":883,"high":571,"low":562,"close":562,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":562},"2026-05-15",-0.28,-1.11,2800,{"date":927,"open":928,"high":746,"low":928,"close":595,"change":910,"percent_change":911,"volume":929,"transactions":9,"vwap":595},"2026-05-14",25.23,1700,{"date":931,"open":932,"high":889,"low":932,"close":571,"change":53,"percent_change":933,"volume":934,"transactions":9,"vwap":571},"2026-05-13",25.02,0.4,7600,{"date":181,"open":555,"high":535,"low":501,"close":932,"change":884,"percent_change":221,"volume":936,"transactions":9,"vwap":932},30000]