[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBNB":3,"homepage-market-summary":26,"stock-historical-VBNB":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"VBNB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"VanEck BNB ETF Common Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.375,29.57,27.98,29.9425,-1.5675,-5.24,13036.595544,31.33,21.15,2546.7146583655913,71,93,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":12},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},2547,236844.463228,14.12,"2026-05-28",[179,182,192,203,214,224,235,244,253,264,271,280,290,298,308,317,327,335,345,355,364,373,383,394,403,412,421,430,441,450,459,467,476,487,497,507,515,524,531,540,548,557,568,577,586,594,604,613,623,633,643,653,662,669,677,686,696,704,713,721,728,737,746,754,760,766,771,778,783,788,795,799,806,808,814,823,829,833,838,842,850,858,864,869,877,882,888,894,901,908,915,923,930],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},182,28.7376,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",29.82,30.01,29.77,-0.3475,-1.15,4770.743318,94,29.8353,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",30.461,30.86,30.26,30.29,-0.2981,-0.97,4530.941494,114,30.5088,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",30.67,30.76,30.5,30.5881,0.8074,2.71,2810.280511,84,30.6129,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",30.3,30.31,29.7807,-0.0673,-0.23,3540.199725,70,30.1809,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",29.86,29.99,29.78,29.848,0.158,0.53,1153.9283,54,29.87,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",30.091,29.69,0.3947,1.35,1268.999619,60,29.8731,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":222,"vwap":252},"2026-09-29",29.68,29.27,29.2953,-0.2847,-0.96,1838.26473,29.4613,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",29.725,29.97,29.46,29.58,-0.52,-1.73,6445.329763,83,29.6644,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":259,"volume":268,"transactions":269,"vwap":270},"2026-09-25",30.1,-0.156,802.4845,64,30.1727,{"date":272,"open":266,"high":273,"low":266,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",30.39,30.256,0.4532,1.52,1374.6835,57,30.2311,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":201,"vwap":289},"2026-09-23",30.34,30.37,29.47,29.8028,-0.742,-2.43,5067.907973,29.8107,{"date":291,"open":292,"high":205,"low":293,"close":293,"change":294,"percent_change":260,"volume":295,"transactions":296,"vwap":297},"2026-09-22",30.635,30.5448,-0.5384,1583.5087,78,30.6493,{"date":299,"open":300,"high":21,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",30.66,30.605,31.0832,1.3395,4.5,8255.954734,137,30.9552,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":212,"vwap":316},"2026-09-18",29.249,29.819,29.7437,1.3053,4.59,2817.487039,29.5495,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",28.2001,28.4384,28.19,0.5327,1.91,1990.9684,50,28.2432,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":169,"volume":333,"transactions":325,"vwap":334},"2026-09-16",27.579,27.9057,27.57,-0.0084,1421.9624,27.5923,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":325,"vwap":344},"2026-09-15",27.84,28.02,27.77,27.9141,-0.2482,-0.88,1461.1524,27.9601,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",28,28.1623,27.97,0.0237,0.08,3318.3444,72,28.0769,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":269,"vwap":363},"2026-09-11",28.2501,28.61,28.1386,0.4109,1.48,4969.555427,28.5238,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":353,"vwap":372},"2026-09-10",27.52,27.7277,27.51,-0.8678,-3.03,1386.400427,27.6073,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",28.821,28.92,28.5955,-0.4425,-1.52,1799.548212,56,28.8738,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",29.18,29.349,28.965,29.038,1.0767,3.85,3161.71002,98,29.1592,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":233,"vwap":402},"2026-09-04",27.72,27.9613,27.56,-0.157,-0.56,830.596012,27.7829,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":262,"vwap":411},"2026-09-03",27.63,28.139,28.1183,1.5011,5.64,2932.4582,27.8276,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",26.73,26.6172,0.2607,0.99,766.8012,30,26.6918,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",26.64,26.3565,-0.4782,-1.78,2786.6382,48,26.6252,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",26.67,26.88,26.629,26.8347,0.1447,0.54,1646.8772,59,26.7536,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",27.55,26.69,-0.858,-3.11,5019.7652,91,27.1903,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":361,"volume":456,"transactions":457,"vwap":458},"2026-08-27",27.6199,27.669,27.548,0.4008,1301.8742,55,27.4967,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":269,"vwap":466},"2026-08-26",26.91,27.1472,0.0806,0.3,2767.6582,27.0365,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":25,"vwap":475},"2026-08-25",27.05,27.18,27.0666,-0.1927,-0.71,4715.0991,27.1165,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",27.44,27.82,27.115,27.2593,1.1487,4.4,9658.5282,125,27.4807,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",26.27,26.44,26.1106,0.8771,3.48,5531.9895,108,26.3447,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",24.88,25.36,25.2335,1.3135,5.49,4043.420274,61,25.2231,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",23.92,0.5449,2.33,185.6763,35,23.8854,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",23.37,23.3751,-0.0849,-0.36,192.2059,23,23.365,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":142,"volume":528,"transactions":529,"vwap":530},"2026-08-17",23.46,-0.045,39.9531,25,23.4827,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":419,"vwap":539},"2026-08-14",23.431,23.505,23.43,-0.13,-0.55,564.6621,23.4335,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",23.635,0.0053,0.02,128.9521,22,23.5861,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":419,"vwap":556},"2026-08-12",23.665,23.67,23.6297,-0.0753,-0.32,1149.8271,23.8408,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",23.7,23.72,23.611,23.705,0.43,1.85,2457.3061,44,23.6706,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",23.36,23.275,0.27,1.17,276.9571,20,23.2152,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",22.98,23.005,0.115,0.5,2585.9681,43,22.9804,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":520,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",22.95,22.89,-1.55,423.0181,26,22.9525,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",23.231,23.25,23.23,0.2234,0.97,24861.9691,33,23.2317,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":347,"vwap":612},"2026-08-04",22.97,23.04,23.0266,0.0866,0.38,1592.9895,23.0169,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",22.84,22.942,22.94,0.11,0.48,370.454906,29,22.8858,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",23.08,22.819,22.83,-0.2464,-1.07,625.6465,32,22.9153,{"date":634,"open":635,"high":625,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",22.761,22.73,23.0764,1.036,4.7,2967.7975,47,22.9671,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":621,"vwap":652},"2026-07-29",22.05,22.139,22.011,22.0404,-0.0946,-0.43,779.9379,22.0594,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":592,"vwap":661},"2026-07-28",21.94,22.149,22.135,-0.1858,-0.83,458.628,22.0651,{"date":663,"open":664,"high":665,"low":546,"close":665,"change":455,"percent_change":666,"volume":667,"transactions":222,"vwap":668},"2026-07-27",22.3,22.3208,1.83,6940.233,22.2165,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":513,"vwap":676},"2026-07-24",21.689,21.92,-0.0437,-0.2,411.71,21.7137,{"date":678,"open":546,"high":546,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",21.88,21.9637,-0.1473,-0.67,1116.28,45,21.9859,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",22.269,22.295,22.111,-0.114,-0.51,1319.233,38,22.2638,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":419,"vwap":703},"2026-07-21",22.32,22.225,0.0577,0.26,393.677,22.3554,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",22.015,22.1673,0.1473,0.67,354.6937,34,22.0569,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":529,"vwap":720},"2026-07-17",21.68,22.02,-0.3143,-1.41,1541.1347,21.6909,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":575,"vwap":727},"2026-07-16",22.3343,-0.1629,-0.72,61.1357,22.3788,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":347,"vwap":736},"2026-07-15",22.65,22.67,22.4972,-0.0328,-0.15,510.8025,22.6647,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",22.54,22.53,0.5837,2.66,1995.7095,42,22.5407,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",21.9463,-0.3937,-1.76,96.2481,19,22.0481,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",22.34,0.23,1.04,100,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":164,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-09",22.15,22.11,0.55,300,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":759,"transactions":9,"vwap":768},"2026-07-08",21.99,-0.64,-2.83,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",22.43,22.63,-0.08,-0.35,700,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":759,"transactions":9,"vwap":780},"2026-07-06",22.71,1.06,4.9,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":572,"percent_change":787,"volume":172,"transactions":9,"vwap":786},"2026-07-02",21.89,21.65,1.26,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",21.5,21.38,0.16,0.75,400,{"date":796,"open":22,"high":797,"low":22,"close":797,"change":400,"percent_change":798,"volume":759,"transactions":9,"vwap":797},"2026-06-30",21.22,-2.57,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",21.27,21.78,-0.21,-0.95,2900,{"date":807,"open":768,"high":768,"low":768,"close":768,"change":582,"percent_change":511,"volume":759,"transactions":9,"vwap":768},"2026-06-26",{"date":809,"open":810,"high":811,"low":810,"close":812,"change":169,"percent_change":813,"volume":794,"transactions":9,"vwap":812},"2026-06-25",21.33,21.51,21.49,-0.14,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",22.030001,22.049999,21.29,21.52,-0.82,-3.67,4600,{"date":824,"open":825,"high":756,"low":825,"close":756,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":756},"2026-06-23",22.25,-0.61,-2.66,1200,{"date":830,"open":570,"high":570,"low":588,"close":588,"change":619,"percent_change":831,"volume":832,"transactions":9,"vwap":588},"2026-06-22",2.14,500,{"date":834,"open":606,"high":606,"low":835,"close":835,"change":92,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",22.47,-3.19,600,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":554,"percent_change":841,"volume":759,"transactions":9,"vwap":840},"2026-06-17",23.21,-1.36,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",23.56,23.49,23.53,-0.53,-2.2,2500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",24.27,24.3,24.059999,0.65,2.78,2000,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":765,"transactions":9,"vwap":861},"2026-06-12",23.6,23.41,-0.04,-0.17,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":765,"transactions":9,"vwap":866},"2026-06-11",23.45,0.63,2.76,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",23.11,22.77,22.82,-0.33,-1.43,12500,{"date":878,"open":625,"high":879,"low":880,"close":879,"change":154,"percent_change":426,"volume":881,"transactions":9,"vwap":879},"2026-06-09",23.15,22.68,3100,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":837,"transactions":9,"vwap":885},"2026-06-08",23.44,23.57,1.53,6.94,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":837,"transactions":9,"vwap":891},"2026-06-05",22.96,22.040001,-1.48,-6.29,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":682,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",23.38,23.52,23.33,-2.77,2800,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":805,"transactions":9,"vwap":905},"2026-06-03",24.59,24.61,24.19,-1.45,-5.66,{"date":909,"open":489,"high":910,"low":911,"close":912,"change":718,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-02",26.28,25.62,25.64,-5.21,3200,{"date":916,"open":917,"high":918,"low":489,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",26.86,27.08,27.049999,2.12,8.5,10200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":572,"volume":805,"transactions":9,"vwap":928},"2026-05-29",24.72,24.99,24.58,24.93,0.0661,{"date":177,"open":931,"high":529,"low":932,"close":932,"change":933,"percent_change":220,"volume":934,"transactions":9,"vwap":932},24.92,24.8639,-0.0561,4533]