[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRAB":3,"homepage-market-summary":26,"stock-historical-PRAB":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRAB","2026-10-06",{"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},"State Street IG Public & Private ABS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8873,1.20618,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.68,24.67,0.01,0.04,217.04033,25.14,1783.730163510345,2.1,145,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":20,"price":148,"is_up":11},"Comm Services","XLC",111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":22,"period_low":18,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1784,258640.873709,-1.52,"2026-03-11",[177,180,187,195,201,207,215,224,231,236,246,252,258,265,270,275,282,286,290,296,305,310,315,320,327,335,340,344,349,353,359,364,371,377,381,387,392,395,398,401,407,411,415,419,423,427,433,438,442,447,451,456,460,463,467,472,475,481,485,491,495,500,503,505,507,510,512,514,516,519,522,524,528,530,533,535,537,542,544,546,548,550,552,555,557,560,562,564,566,569,572,574,576,578,581,583,585,587,589,591,593,596,598,600,602,604,606,608,610,613,616,622,625,627,629,631,634,636,639,641,643,646,648,650,652,654,657,659,661,663,666,668,671,673,675,677,679,681,683,685,687,690,693,696,698],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},13,24.6814,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",-0.015,-0.06,20,10,24.6766,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",24.685,0.005,0.02,12,8,24.6984,{"date":196,"open":17,"high":17,"low":17,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":185,"vwap":200},"2026-10-01",-0.085,-0.34,9.202,24.6631,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":190,"percent_change":191,"volume":204,"transactions":205,"vwap":206},"2026-09-30",24.765,16,6,24.7554,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.76,-0.02,-0.08,147.95967,15,24.7571,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":204,"vwap":223},"2026-09-28",24.77,24.8,24.78,-0.0216,-0.09,2157.115,24.7829,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":193,"vwap":230},"2026-09-25",24.8016,0.0116,0.05,17,24.7946,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":19,"percent_change":20,"volume":234,"transactions":229,"vwap":235},"2026-09-24",24.79,172.991,24.7821,{"date":237,"open":238,"high":239,"low":240,"close":219,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",24.82,24.835,24.75,-0.065,-0.26,1221,28,24.7959,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":185,"vwap":251},"2026-09-22",24.845,0,187,24.8401,{"date":253,"open":248,"high":248,"low":248,"close":248,"change":254,"percent_change":78,"volume":255,"transactions":256,"vwap":257},"2026-09-21",0.035,231.95971,43,24.8479,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":210,"volume":263,"transactions":192,"vwap":264},"2026-09-18",24.8001,24.81,-0.005,138.984,24.801,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":249,"volume":178,"transactions":268,"vwap":269},"2026-09-17",24.815,7,24.8046,{"date":271,"open":267,"high":267,"low":267,"close":267,"change":272,"percent_change":273,"volume":185,"transactions":185,"vwap":274},"2026-09-16",0.0206,0.08,24.8195,{"date":276,"open":261,"high":261,"low":277,"close":277,"change":278,"percent_change":210,"volume":279,"transactions":280,"vwap":281},"2026-09-15",24.7944,-0.0056,171,11,24.8068,{"date":283,"open":218,"high":218,"low":218,"close":218,"change":19,"percent_change":20,"volume":284,"transactions":280,"vwap":285},"2026-09-14",77,24.8044,{"date":287,"open":233,"high":233,"low":233,"close":233,"change":210,"percent_change":211,"volume":280,"transactions":288,"vwap":289},"2026-09-11",9,24.7973,{"date":291,"open":292,"high":293,"low":261,"close":261,"change":241,"percent_change":242,"volume":294,"transactions":244,"vwap":295},"2026-09-10",24.88,24.89,1981,24.858,{"date":297,"open":261,"high":298,"low":261,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-09",24.905,24.875,0.065,0.26,3574.421,68,24.8695,{"date":306,"open":238,"high":238,"low":261,"close":261,"change":262,"percent_change":210,"volume":307,"transactions":308,"vwap":309},"2026-09-08",1048.736703,34,24.8196,{"date":311,"open":238,"high":312,"low":267,"close":267,"change":190,"percent_change":191,"volume":313,"transactions":213,"vwap":314},"2026-09-04",24.83,212,24.8244,{"date":316,"open":238,"high":317,"low":261,"close":261,"change":191,"percent_change":273,"volume":318,"transactions":204,"vwap":319},"2026-09-03",24.85,522,24.8369,{"date":321,"open":322,"high":218,"low":323,"close":233,"change":249,"percent_change":249,"volume":324,"transactions":325,"vwap":326},"2026-09-02",24.7999,24.785,811.965,25,24.793,{"date":328,"open":218,"high":329,"low":233,"close":233,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-01",24.84,-0.11,-0.44,1464.219,22,24.8168,{"date":336,"open":293,"high":337,"low":293,"close":337,"change":262,"percent_change":210,"volume":338,"transactions":280,"vwap":339},"2026-08-31",24.9,126,24.891,{"date":341,"open":337,"high":298,"low":293,"close":298,"change":210,"percent_change":211,"volume":342,"transactions":288,"vwap":343},"2026-08-28",208,24.8958,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":-6,"volume":229,"transactions":193,"vwap":348},"2026-08-27",24.925,-0.0003,24.9205,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":210,"volume":185,"transactions":193,"vwap":348},"2026-08-26",24.9253,-0.0047,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":213,"transactions":178,"vwap":358},"2026-08-25",24.93,0.025,0.1,24.9213,{"date":360,"open":293,"high":298,"low":293,"close":298,"change":19,"percent_change":20,"volume":361,"transactions":362,"vwap":363},"2026-08-24",518,36,24.902,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":280,"vwap":370},"2026-08-21",24.895,-0.01,-0.04,51,24.8841,{"date":372,"open":298,"high":298,"low":298,"close":298,"change":373,"percent_change":374,"volume":375,"transactions":280,"vwap":376},"2026-08-20",-0.025,-0.1,12.95984,24.8953,{"date":378,"open":355,"high":355,"low":355,"close":355,"change":19,"percent_change":20,"volume":379,"transactions":192,"vwap":380},"2026-08-19",56.959888,24.9167,{"date":382,"open":337,"high":383,"low":337,"close":383,"change":19,"percent_change":20,"volume":384,"transactions":385,"vwap":386},"2026-08-18",24.92,326,19,24.9111,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":367,"percent_change":368,"volume":390,"transactions":193,"vwap":391},"2026-08-17",24.91,14,24.9078,{"date":393,"open":383,"high":383,"low":383,"close":383,"change":249,"percent_change":249,"volume":288,"transactions":288,"vwap":394},"2026-08-14",24.9208,{"date":396,"open":383,"high":383,"low":383,"close":383,"change":356,"percent_change":357,"volume":193,"transactions":268,"vwap":397},"2026-08-13",24.9124,{"date":399,"open":366,"high":366,"low":366,"close":366,"change":19,"percent_change":20,"volume":288,"transactions":193,"vwap":400},"2026-08-12",24.8932,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":19,"percent_change":20,"volume":405,"transactions":178,"vwap":406},"2026-08-11",24.87,24.885,342,24.8751,{"date":408,"open":403,"high":299,"low":403,"close":299,"change":262,"percent_change":210,"volume":409,"transactions":185,"vwap":410},"2026-08-10",117,24.8707,{"date":412,"open":403,"high":292,"low":403,"close":292,"change":191,"percent_change":273,"volume":413,"transactions":204,"vwap":414},"2026-08-07",226.357236,24.8754,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":210,"percent_change":211,"volume":288,"transactions":288,"vwap":418},"2026-08-06",24.86,24.8645,{"date":420,"open":403,"high":292,"low":403,"close":292,"change":19,"percent_change":20,"volume":421,"transactions":280,"vwap":422},"2026-08-05",118,24.8698,{"date":424,"open":403,"high":403,"low":403,"close":403,"change":356,"percent_change":357,"volume":425,"transactions":280,"vwap":426},"2026-08-04",258,24.8676,{"date":428,"open":312,"high":248,"low":312,"close":248,"change":429,"percent_change":430,"volume":431,"transactions":192,"vwap":432},"2026-08-03",-0.1002,-0.4,109.202,24.831,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":210,"volume":390,"transactions":288,"vwap":437},"2026-07-31",24.9452,-0.0048,24.9265,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":367,"percent_change":368,"volume":288,"transactions":193,"vwap":441},"2026-07-30",24.95,24.951,{"date":443,"open":440,"high":444,"low":440,"close":444,"change":249,"percent_change":249,"volume":445,"transactions":288,"vwap":446},"2026-07-29",24.96,183,24.9499,{"date":448,"open":440,"high":444,"low":440,"close":444,"change":191,"percent_change":273,"volume":449,"transactions":280,"vwap":450},"2026-07-28",238,24.9536,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":20,"volume":454,"transactions":185,"vwap":455},"2026-07-27",24.94,35,24.9344,{"date":457,"open":383,"high":355,"low":383,"close":355,"change":249,"percent_change":249,"volume":458,"transactions":192,"vwap":459},"2026-07-24",311,24.9256,{"date":461,"open":355,"high":355,"low":355,"close":355,"change":190,"percent_change":191,"volume":178,"transactions":185,"vwap":462},"2026-07-23",24.9061,{"date":464,"open":346,"high":346,"low":465,"close":346,"change":182,"percent_change":183,"volume":466,"transactions":280,"vwap":394},"2026-07-22",24.9101,734,{"date":468,"open":440,"high":440,"low":469,"close":453,"change":367,"percent_change":368,"volume":470,"transactions":288,"vwap":471},"2026-07-21",24.9301,408,24.9401,{"date":473,"open":440,"high":440,"low":440,"close":440,"change":367,"percent_change":368,"volume":333,"transactions":185,"vwap":474},"2026-07-20",24.9519,{"date":476,"open":444,"high":444,"low":444,"close":444,"change":477,"percent_change":478,"volume":479,"transactions":193,"vwap":480},"2026-07-17",0.015,0.06,8.04,24.958,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":262,"percent_change":210,"volume":193,"transactions":268,"vwap":484},"2026-07-16",24.945,24.9424,{"date":486,"open":440,"high":440,"low":440,"close":440,"change":487,"percent_change":488,"volume":489,"transactions":288,"vwap":490},"2026-07-15",0.03,0.12,85,24.9523,{"date":492,"open":383,"high":383,"low":383,"close":383,"change":477,"percent_change":478,"volume":493,"transactions":192,"vwap":494},"2026-07-14",78.761332,24.932,{"date":496,"open":389,"high":389,"low":298,"close":298,"change":182,"percent_change":183,"volume":497,"transactions":498,"vwap":499},"2026-07-13",389,27,24.9088,{"date":501,"open":383,"high":383,"low":383,"close":383,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":383},"2026-07-10",100,{"date":504,"open":383,"high":383,"low":383,"close":383,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":383},"2026-07-09",{"date":506,"open":389,"high":389,"low":389,"close":389,"change":367,"percent_change":368,"volume":502,"transactions":9,"vwap":389},"2026-07-08",{"date":508,"open":453,"high":444,"low":403,"close":383,"change":210,"percent_change":211,"volume":509,"transactions":9,"vwap":383},"2026-07-07",3700,{"date":511,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":453},"2026-07-06",{"date":513,"open":355,"high":355,"low":355,"close":355,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":355},"2026-07-02",{"date":515,"open":389,"high":389,"low":389,"close":389,"change":330,"percent_change":331,"volume":502,"transactions":9,"vwap":389},"2026-07-01",{"date":517,"open":518,"high":518,"low":518,"close":518,"change":367,"percent_change":368,"volume":502,"transactions":9,"vwap":518},"2026-06-30",25.02,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":521},"2026-06-29",25.030001,{"date":523,"open":521,"high":521,"low":521,"close":521,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":521},"2026-06-26",{"date":525,"open":325,"high":518,"low":325,"close":526,"change":19,"percent_change":20,"volume":527,"transactions":9,"vwap":526},"2026-06-25",25.01,213400,{"date":529,"open":325,"high":325,"low":325,"close":325,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":325},"2026-06-24",{"date":531,"open":532,"high":532,"low":532,"close":532,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":532},"2026-06-23",24.98,{"date":534,"open":444,"high":444,"low":444,"close":444,"change":210,"percent_change":211,"volume":502,"transactions":9,"vwap":444},"2026-06-22",{"date":536,"open":532,"high":532,"low":532,"close":532,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":532},"2026-06-18",{"date":538,"open":539,"high":539,"low":540,"close":540,"change":368,"percent_change":541,"volume":502,"transactions":9,"vwap":540},"2026-06-17",24.99,24.97,-0.16,{"date":543,"open":526,"high":526,"low":526,"close":526,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":526},"2026-06-16",{"date":545,"open":325,"high":325,"low":325,"close":325,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":325},"2026-06-15",{"date":547,"open":532,"high":532,"low":532,"close":532,"change":487,"percent_change":488,"volume":502,"transactions":9,"vwap":532},"2026-06-12",{"date":549,"open":389,"high":440,"low":389,"close":440,"change":19,"percent_change":20,"volume":170,"transactions":9,"vwap":440},"2026-06-11",{"date":551,"open":453,"high":453,"low":453,"close":453,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":453},"2026-06-10",{"date":553,"open":355,"high":453,"low":383,"close":453,"change":487,"percent_change":488,"volume":554,"transactions":9,"vwap":453},"2026-06-09",200,{"date":556,"open":389,"high":389,"low":389,"close":389,"change":210,"percent_change":211,"volume":502,"transactions":9,"vwap":389},"2026-06-08",{"date":558,"open":383,"high":355,"low":383,"close":355,"change":367,"percent_change":368,"volume":559,"transactions":9,"vwap":355},"2026-06-05",400,{"date":561,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":453},"2026-06-04",{"date":563,"open":355,"high":355,"low":355,"close":355,"change":367,"percent_change":368,"volume":502,"transactions":9,"vwap":355},"2026-06-03",{"date":565,"open":453,"high":453,"low":453,"close":453,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":453},"2026-06-02",{"date":567,"open":440,"high":440,"low":355,"close":453,"change":330,"percent_change":331,"volume":568,"transactions":9,"vwap":453},"2026-06-01",2400,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":571},"2026-05-29",25.049999,{"date":573,"open":521,"high":521,"low":521,"close":521,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":521},"2026-05-28",{"date":575,"open":521,"high":521,"low":521,"close":521,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":521},"2026-05-27",{"date":577,"open":526,"high":526,"low":526,"close":526,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":526},"2026-05-26",{"date":579,"open":526,"high":526,"low":325,"close":325,"change":249,"percent_change":249,"volume":580,"transactions":9,"vwap":325},"2026-05-22",1100,{"date":582,"open":325,"high":325,"low":325,"close":325,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":325},"2026-05-21",{"date":584,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":539},"2026-05-20",{"date":586,"open":532,"high":532,"low":532,"close":532,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":532},"2026-05-19",{"date":588,"open":539,"high":539,"low":532,"close":532,"change":367,"percent_change":368,"volume":580,"transactions":9,"vwap":532},"2026-05-18",{"date":590,"open":539,"high":539,"low":539,"close":539,"change":367,"percent_change":368,"volume":502,"transactions":9,"vwap":539},"2026-05-15",{"date":592,"open":325,"high":325,"low":325,"close":325,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":325},"2026-05-14",{"date":594,"open":539,"high":325,"low":539,"close":325,"change":249,"percent_change":249,"volume":595,"transactions":9,"vwap":325},"2026-05-13",300,{"date":597,"open":325,"high":325,"low":325,"close":325,"change":210,"percent_change":211,"volume":502,"transactions":9,"vwap":325},"2026-05-12",{"date":599,"open":518,"high":518,"low":518,"close":518,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":518},"2026-05-11",{"date":601,"open":518,"high":518,"low":518,"close":518,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":518},"2026-05-08",{"date":603,"open":526,"high":526,"low":526,"close":526,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":526},"2026-05-07",{"date":605,"open":325,"high":325,"low":325,"close":325,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":325},"2026-05-06",{"date":607,"open":532,"high":532,"low":532,"close":532,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":532},"2026-05-05",{"date":609,"open":532,"high":532,"low":532,"close":532,"change":367,"percent_change":368,"volume":502,"transactions":9,"vwap":532},"2026-05-04",{"date":611,"open":539,"high":539,"low":539,"close":539,"change":221,"percent_change":612,"volume":502,"transactions":9,"vwap":539},"2026-05-01",-0.36,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":615},"2026-04-30",25.08,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":502,"transactions":9,"vwap":619},"2026-04-29",25.059999,25.07,-0.03,-0.12,{"date":623,"open":615,"high":624,"low":615,"close":624,"change":249,"percent_change":249,"volume":595,"transactions":9,"vwap":624},"2026-04-28",25.1,{"date":626,"open":624,"high":624,"low":624,"close":624,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":624},"2026-04-27",{"date":628,"open":624,"high":624,"low":624,"close":624,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":624},"2026-04-24",{"date":630,"open":615,"high":615,"low":615,"close":615,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":615},"2026-04-23",{"date":632,"open":615,"high":615,"low":618,"close":615,"change":249,"percent_change":249,"volume":633,"transactions":9,"vwap":615},"2026-04-22",600,{"date":635,"open":619,"high":615,"low":619,"close":615,"change":210,"percent_change":211,"volume":554,"transactions":9,"vwap":615},"2026-04-21",{"date":637,"open":638,"high":624,"low":638,"close":624,"change":19,"percent_change":20,"volume":554,"transactions":9,"vwap":624},"2026-04-20",25.09,{"date":640,"open":638,"high":638,"low":638,"close":638,"change":487,"percent_change":488,"volume":502,"transactions":9,"vwap":638},"2026-04-17",{"date":642,"open":571,"high":618,"low":325,"close":618,"change":249,"percent_change":249,"volume":559,"transactions":9,"vwap":618},"2026-04-16",{"date":644,"open":571,"high":618,"low":645,"close":618,"change":249,"percent_change":249,"volume":554,"transactions":9,"vwap":618},"2026-04-15",25.040001,{"date":647,"open":618,"high":618,"low":618,"close":618,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":618},"2026-04-14",{"date":649,"open":521,"high":571,"low":521,"close":571,"change":191,"percent_change":273,"volume":595,"transactions":9,"vwap":571},"2026-04-13",{"date":651,"open":645,"high":645,"low":521,"close":521,"change":249,"percent_change":249,"volume":595,"transactions":9,"vwap":521},"2026-04-10",{"date":653,"open":521,"high":521,"low":521,"close":521,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":521},"2026-04-09",{"date":655,"open":521,"high":624,"low":518,"close":521,"change":19,"percent_change":20,"volume":656,"transactions":9,"vwap":521},"2026-04-08",4900,{"date":658,"open":518,"high":518,"low":518,"close":518,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":518},"2026-04-07",{"date":660,"open":526,"high":518,"low":526,"close":518,"change":249,"percent_change":249,"volume":554,"transactions":9,"vwap":518},"2026-04-06",{"date":662,"open":518,"high":518,"low":518,"close":518,"change":487,"percent_change":488,"volume":502,"transactions":9,"vwap":518},"2026-04-02",{"date":664,"open":532,"high":539,"low":532,"close":539,"change":211,"percent_change":665,"volume":554,"transactions":9,"vwap":539},"2026-04-01",-0.32,{"date":667,"open":619,"high":619,"low":619,"close":619,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":619},"2026-03-31",{"date":669,"open":619,"high":619,"low":619,"close":619,"change":20,"percent_change":670,"volume":502,"transactions":9,"vwap":619},"2026-03-30",0.16,{"date":672,"open":521,"high":521,"low":521,"close":521,"change":487,"percent_change":488,"volume":502,"transactions":9,"vwap":521},"2026-03-27",{"date":674,"open":325,"high":325,"low":539,"close":325,"change":368,"percent_change":541,"volume":554,"transactions":9,"vwap":325},"2026-03-26",{"date":676,"open":521,"high":645,"low":521,"close":645,"change":19,"percent_change":20,"volume":554,"transactions":9,"vwap":645},"2026-03-25",{"date":678,"open":325,"high":521,"low":325,"close":521,"change":620,"percent_change":621,"volume":554,"transactions":9,"vwap":521},"2026-03-24",{"date":680,"open":618,"high":618,"low":618,"close":618,"change":191,"percent_change":273,"volume":502,"transactions":9,"vwap":618},"2026-03-23",{"date":682,"open":645,"high":645,"low":645,"close":645,"change":620,"percent_change":621,"volume":502,"transactions":9,"vwap":645},"2026-03-20",{"date":684,"open":619,"high":619,"low":619,"close":619,"change":210,"percent_change":211,"volume":502,"transactions":9,"vwap":619},"2026-03-19",{"date":686,"open":638,"high":638,"low":638,"close":638,"change":620,"percent_change":621,"volume":502,"transactions":9,"vwap":638},"2026-03-18",{"date":688,"open":689,"high":689,"low":689,"close":689,"change":249,"percent_change":249,"volume":502,"transactions":9,"vwap":689},"2026-03-17",25.12,{"date":691,"open":22,"high":22,"low":689,"close":689,"change":191,"percent_change":273,"volume":692,"transactions":9,"vwap":689},"2026-03-16",700,{"date":694,"open":624,"high":624,"low":624,"close":624,"change":228,"percent_change":695,"volume":502,"transactions":9,"vwap":624},"2026-03-13",0.2,{"date":697,"open":571,"high":571,"low":571,"close":571,"change":367,"percent_change":368,"volume":595,"transactions":9,"vwap":571},"2026-03-12",{"date":175,"open":619,"high":615,"low":618,"close":618,"change":367,"percent_change":368,"volume":595,"transactions":9,"vwap":618}]