[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRSD":3,"homepage-market-summary":30,"stock-historical-PRSD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRSD","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 Short Duration IG Public & Private Credit ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3296,1.068108,"Monthly",{"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},24.67,24.64,24.68,24.62,24.658,0.012,0.05,9555,25.26,24.47,104242.67218915538,25.3,270,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},96961,26179352.719478,-1.6,"2025-09-10",[182,185,194,203,212,221,229,237,246,256,263,273,280,290,299,307,315,320,327,335,344,354,364,374,382,391,400,411,420,428,433,440,448,458,466,472,480,485,492,499,506,510,516,520,527,532,539,547,553,557,563,568,574,579,585,589,593,599,604,610,615,619,623,627,630,636,642,645,650,657,662,667,672,677,681,687,692,696,700,705,708,711,713,716,718,722,725,728,732,737,740,743,747,752,758,762,766,771,777,781,784,788,792,795,798,801,803,806,810,815,819,823,828,831,833,837,840,844,847,849,851,854,857,860,865,868,871,873,876,879,882,885,888,892,894,896,901,906,909,912,917,920,923,926,930,934,940,944,947,951,953,956,961,967,972,979,985,990,996,999,1002,1004,1006,1010,1012,1016,1020,1023,1027,1031,1034,1038,1042,1044,1047,1052,1056,1060,1062,1065,1068,1071,1075,1080,1083,1087,1091,1094,1097,1100,1103,1105,1108,1110,1112,1115,1118,1121,1124,1127,1131,1133,1137,1142,1144,1147,1149,1152,1155,1157,1159,1162,1164,1168,1170,1173,1175,1178,1180,1182,1184,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1210,1212,1214,1217,1219,1221,1223,1225,1227,1229,1232,1234,1236,1239,1241,1243,1245,1247,1249,1252,1254,1256,1258,1260,1262,1264,1266,1268,1272,1274,1276,1278,1280,1283,1285,1287,1289,1293],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},68,24.6491,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",24.6,24.66,0.068,0.28,16325.997278,156,24.6277,{"date":195,"open":18,"high":18,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",24.5,24.59,-0.015,-0.06,11997.1426,87,24.6025,{"date":204,"open":205,"high":20,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",24.58,24.605,-0.0567,-0.23,15481.0326,100,24.6109,{"date":213,"open":19,"high":19,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",24.6501,24.6617,0.0037,0.02,2157.6566,28,24.6615,{"date":222,"open":223,"high":188,"low":20,"close":21,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",24.65,-0.012,-0.05,59323.4056,75,24.6575,{"date":230,"open":17,"high":231,"low":188,"close":17,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",24.73,-0.025,-0.1,1398672.803669,54,24.7225,{"date":238,"open":239,"high":240,"low":18,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",24.69,24.695,0.033,0.13,9415.8296,86,24.6787,{"date":247,"open":248,"high":249,"low":188,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",24.7,24.71,24.662,-0.008,-0.03,7570.8296,53,24.6817,{"date":257,"open":258,"high":258,"low":18,"close":17,"change":259,"percent_change":260,"volume":261,"transactions":235,"vwap":262},"2026-09-23",24.72,-0.0858,-0.35,6887.8296,24.6812,{"date":264,"open":265,"high":266,"low":258,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",24.76,24.77,24.7558,0.0008,0,3270.7116,38,24.7528,{"date":274,"open":265,"high":266,"low":258,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":227,"vwap":279},"2026-09-21",24.755,0.015,0.06,7234.8916,24.7433,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",24.785,24.82,24.74,-0.055,-0.22,3754.8296,47,24.7619,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":23,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.7901,24.8,24.795,0.2,2872.8296,66,24.7955,{"date":300,"open":283,"high":283,"low":26,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.745,-0.045,-0.18,43769.8296,158,24.6759,{"date":308,"open":309,"high":294,"low":309,"close":310,"change":311,"percent_change":217,"volume":312,"transactions":313,"vwap":314},"2026-09-15",24.78,24.79,0.005,5294.5006,78,24.7905,{"date":316,"open":310,"high":283,"low":265,"close":282,"change":232,"percent_change":233,"volume":317,"transactions":318,"vwap":319},"2026-09-14",968137.5106,95,24.7661,{"date":321,"open":283,"high":322,"low":309,"close":323,"change":276,"percent_change":277,"volume":324,"transactions":325,"vwap":326},"2026-09-11",24.84,24.81,10626.8296,83,24.8228,{"date":328,"open":293,"high":329,"low":310,"close":294,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",24.8199,-0.078,-0.31,11155.0356,70,24.7997,{"date":336,"open":337,"high":338,"low":322,"close":339,"change":340,"percent_change":252,"volume":341,"transactions":342,"vwap":343},"2026-09-09",24.89,24.8981,24.873,-0.0069,9884.0706,90,24.8785,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",24.9,24.85,24.8799,-0.0101,-0.04,10162.8296,99,24.8777,{"date":355,"open":356,"high":357,"low":358,"close":337,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",24.895,24.8999,24.86,-0.0176,-0.07,4880.8296,58,24.8911,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":82,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.91,24.93,24.87,24.9076,0.0352,10185.8296,132,24.9064,{"date":375,"open":376,"high":376,"low":358,"close":377,"change":378,"percent_change":23,"volume":379,"transactions":380,"vwap":381},"2026-09-02",24.88,24.8724,0.0124,9524.8296,72,24.8733,{"date":383,"open":358,"high":384,"low":385,"close":358,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",24.8701,24.845,-0.12,-0.48,5850.0306,60,24.8623,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":350,"volume":398,"transactions":201,"vwap":399},"2026-08-31",24.9673,24.985,24.96,24.98,-0.01,11543.22936,24.9782,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",25,25.035,24.981,24.99,-0.02,-0.08,9635.8296,173,25.0005,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":350,"volume":417,"transactions":418,"vwap":419},"2026-08-27",25.02,25.03,25.01,-0.0111,10183.8296,103,25.0284,{"date":421,"open":405,"high":422,"low":405,"close":423,"change":424,"percent_change":152,"volume":425,"transactions":426,"vwap":427},"2026-08-26",25.07,25.0211,0.0111,417312.8296,124,25.0207,{"date":429,"open":402,"high":415,"low":402,"close":415,"change":430,"percent_change":152,"volume":431,"transactions":389,"vwap":432},"2026-08-25",0.01,9499.8296,25.0023,{"date":434,"open":435,"high":402,"low":396,"close":402,"change":152,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",24.9999,0.16,16912.1386,81,24.9894,{"date":441,"open":442,"high":405,"low":442,"close":395,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",24.94,-0.035,-0.14,10942.8296,123,24.9561,{"date":449,"open":450,"high":413,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",24.951,24.95,24.995,0.0442,0.18,10532.869678,80,24.9904,{"date":459,"open":395,"high":405,"low":460,"close":461,"change":462,"percent_change":407,"volume":463,"transactions":464,"vwap":465},"2026-08-19",24.945,24.9508,-0.0192,5703.5656,50,24.9737,{"date":467,"open":451,"high":468,"low":451,"close":468,"change":276,"percent_change":277,"volume":469,"transactions":470,"vwap":471},"2026-08-18",24.97,8389.8296,45,24.9661,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":406,"volume":478,"transactions":333,"vwap":479},"2026-08-17",24.92,24.9599,24.955,-0.005,6574.8296,24.9447,{"date":481,"open":395,"high":468,"low":451,"close":395,"change":198,"percent_change":199,"volume":482,"transactions":483,"vwap":484},"2026-08-14",9537.0296,61,24.9579,{"date":486,"open":468,"high":405,"low":487,"close":488,"change":217,"percent_change":489,"volume":490,"transactions":464,"vwap":491},"2026-08-13",24.9621,24.975,0.08,7028.1176,24.9776,{"date":493,"open":451,"high":494,"low":442,"close":476,"change":495,"percent_change":489,"volume":496,"transactions":497,"vwap":498},"2026-08-12",24.965,0.019,7161.985702,59,24.9546,{"date":500,"open":501,"high":442,"low":474,"close":502,"change":503,"percent_change":277,"volume":504,"transactions":183,"vwap":505},"2026-08-11",24.9301,24.936,0.016,9343.8296,24.9353,{"date":507,"open":474,"high":395,"low":337,"close":474,"change":406,"percent_change":407,"volume":508,"transactions":201,"vwap":509},"2026-08-10",69551.8296,24.896,{"date":511,"open":367,"high":468,"low":367,"close":442,"change":512,"percent_change":513,"volume":514,"transactions":362,"vwap":515},"2026-08-07",0.03,0.12,9686.8296,24.9411,{"date":517,"open":367,"high":367,"low":346,"close":366,"change":397,"percent_change":350,"volume":518,"transactions":325,"vwap":519},"2026-08-06",11863.7496,24.9133,{"date":521,"open":346,"high":442,"low":346,"close":474,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",0.025,0.1,115392.1846,62,24.9291,{"date":528,"open":529,"high":366,"low":376,"close":356,"change":522,"percent_change":523,"volume":530,"transactions":297,"vwap":531},"2026-08-04",24.885,11996.8696,24.8909,{"date":533,"open":358,"high":346,"low":322,"close":368,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",-0.0666,-0.27,2440663.210391,65,24.8969,{"date":540,"open":541,"high":442,"low":474,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":288,"vwap":546},"2026-07-31",24.9399,24.9366,0.0166,0.07,1529.8616,24.9333,{"date":548,"open":367,"high":442,"low":549,"close":474,"change":269,"percent_change":269,"volume":550,"transactions":551,"vwap":552},"2026-07-30",24.9101,2676.8296,46,24.9261,{"date":554,"open":366,"high":367,"low":337,"close":474,"change":397,"percent_change":350,"volume":555,"transactions":183,"vwap":556},"2026-07-29",5062.8296,24.9107,{"date":558,"open":367,"high":451,"low":559,"close":367,"change":430,"percent_change":152,"volume":560,"transactions":561,"vwap":562},"2026-07-28",24.891,7308.8296,63,24.921,{"date":564,"open":366,"high":474,"low":366,"close":474,"change":217,"percent_change":489,"volume":565,"transactions":566,"vwap":567},"2026-07-27",1901.2706,40,24.9146,{"date":569,"open":337,"high":570,"low":358,"close":346,"change":430,"percent_change":152,"volume":571,"transactions":572,"vwap":573},"2026-07-24",24.9001,12162.8806,64,24.8833,{"date":575,"open":376,"high":337,"low":576,"close":337,"change":198,"percent_change":199,"volume":577,"transactions":288,"vwap":578},"2026-07-23",24.861,5505.9856,24.8747,{"date":580,"open":366,"high":366,"low":346,"close":581,"change":477,"percent_change":406,"volume":582,"transactions":583,"vwap":584},"2026-07-22",24.905,74320.7086,35,24.9002,{"date":586,"open":366,"high":587,"low":346,"close":366,"change":430,"percent_change":152,"volume":588,"transactions":297,"vwap":584},"2026-07-21",24.911,204116.8066,{"date":590,"open":367,"high":367,"low":337,"close":346,"change":252,"percent_change":386,"volume":591,"transactions":201,"vwap":592},"2026-07-20",1328120.2306,24.8974,{"date":594,"open":442,"high":468,"low":595,"close":367,"change":430,"percent_change":152,"volume":596,"transactions":597,"vwap":598},"2026-07-17",24.9202,4525.2306,55,24.9388,{"date":600,"open":601,"high":474,"low":368,"close":474,"change":232,"percent_change":233,"volume":602,"transactions":483,"vwap":603},"2026-07-16",24.9013,60148.8296,24.919,{"date":605,"open":451,"high":451,"low":460,"close":460,"change":606,"percent_change":82,"volume":607,"transactions":608,"vwap":609},"2026-07-15",0.035,2012.2296,37,24.9481,{"date":611,"open":603,"high":612,"low":346,"close":366,"change":217,"percent_change":489,"volume":613,"transactions":464,"vwap":614},"2026-07-14",24.9199,7676.7246,24.9098,{"date":616,"open":358,"high":612,"low":358,"close":337,"change":406,"percent_change":407,"volume":617,"transactions":470,"vwap":618},"2026-07-13",40691.3106,24.8738,{"date":620,"open":474,"high":395,"low":366,"close":366,"change":621,"percent_change":217,"volume":622,"transactions":9,"vwap":366},"2026-07-10",0.004,4200,{"date":624,"open":346,"high":474,"low":346,"close":625,"change":503,"percent_change":277,"volume":626,"transactions":9,"vwap":625},"2026-07-09",24.906,3300,{"date":628,"open":337,"high":474,"low":368,"close":337,"change":477,"percent_change":406,"volume":629,"transactions":9,"vwap":337},"2026-07-08",6500,{"date":631,"open":366,"high":474,"low":632,"close":356,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":356},"2026-07-07",24.83,-0.084,-0.34,13600,{"date":637,"open":494,"high":638,"low":366,"close":639,"change":640,"percent_change":350,"volume":641,"transactions":9,"vwap":639},"2026-07-06",25.018999,24.979,-0.011,2260200,{"date":643,"open":468,"high":413,"low":476,"close":405,"change":23,"percent_change":295,"volume":644,"transactions":9,"vwap":405},"2026-07-02",9800,{"date":646,"open":460,"high":396,"low":647,"close":442,"change":233,"percent_change":648,"volume":649,"transactions":9,"vwap":442},"2026-07-01",24.935,-0.4,10900,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":252,"percent_change":386,"volume":656,"transactions":9,"vwap":655},"2026-06-30",25.049999,25.17,25.030001,25.040001,10300,{"date":658,"open":659,"high":659,"low":660,"close":422,"change":198,"percent_change":199,"volume":661,"transactions":9,"vwap":422},"2026-06-29",25.08,25.059999,7500,{"date":663,"open":422,"high":664,"low":660,"close":665,"change":512,"percent_change":513,"volume":666,"transactions":9,"vwap":665},"2026-06-26",25.109,25.084999,115900,{"date":668,"open":652,"high":669,"low":652,"close":670,"change":512,"percent_change":513,"volume":671,"transactions":9,"vwap":670},"2026-06-25",25.09,25.055,18200,{"date":673,"open":674,"high":660,"low":674,"close":675,"change":217,"percent_change":489,"volume":676,"transactions":9,"vwap":675},"2026-06-24",25.0079994,25.025,6400,{"date":678,"open":396,"high":413,"low":396,"close":679,"change":217,"percent_change":489,"volume":680,"transactions":9,"vwap":679},"2026-06-23",25.0049992,1371200,{"date":682,"open":683,"high":684,"low":683,"close":394,"change":685,"percent_change":386,"volume":686,"transactions":9,"vwap":394},"2026-06-22",24.966,25.039,-0.031,11400,{"date":688,"open":679,"high":413,"low":405,"close":689,"change":690,"percent_change":436,"volume":691,"transactions":9,"vwap":689},"2026-06-18",25.016001,0.041,5100,{"date":693,"open":675,"high":694,"low":395,"close":488,"change":285,"percent_change":286,"volume":695,"transactions":9,"vwap":488},"2026-06-17",25.045,7000,{"date":697,"open":415,"high":652,"low":415,"close":654,"change":698,"percent_change":544,"volume":699,"transactions":9,"vwap":654},"2026-06-16",0.018,11200,{"date":701,"open":655,"high":422,"low":415,"close":702,"change":703,"percent_change":430,"volume":704,"transactions":9,"vwap":702},"2026-06-15",25.011999,0.002,9700,{"date":706,"open":415,"high":654,"low":405,"close":415,"change":198,"percent_change":199,"volume":707,"transactions":9,"vwap":415},"2026-06-12",7900,{"date":709,"open":405,"high":654,"low":395,"close":675,"change":23,"percent_change":295,"volume":710,"transactions":9,"vwap":675},"2026-06-11",7400,{"date":712,"open":396,"high":405,"low":395,"close":488,"change":477,"percent_change":406,"volume":691,"transactions":9,"vwap":488},"2026-06-10",{"date":714,"open":395,"high":396,"low":395,"close":396,"change":276,"percent_change":277,"volume":715,"transactions":9,"vwap":396},"2026-06-09",11900,{"date":717,"open":396,"high":638,"low":395,"close":494,"change":276,"percent_change":277,"volume":699,"transactions":9,"vwap":494},"2026-06-08",{"date":719,"open":395,"high":468,"low":451,"close":451,"change":407,"percent_change":720,"volume":721,"transactions":9,"vwap":451},"2026-06-05",-0.32,5900,{"date":723,"open":402,"high":654,"low":402,"close":654,"change":724,"percent_change":454,"volume":691,"transactions":9,"vwap":654},"2026-06-04",0.045,{"date":726,"open":396,"high":405,"low":451,"close":394,"change":477,"percent_change":406,"volume":727,"transactions":9,"vwap":394},"2026-06-03",9900,{"date":729,"open":402,"high":402,"low":396,"close":405,"change":730,"percent_change":152,"volume":731,"transactions":9,"vwap":405},"2026-06-02",0.009,4500,{"date":733,"open":450,"high":404,"low":451,"close":404,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":404},"2026-06-01",-0.109,-0.43,12800,{"date":738,"open":669,"high":739,"low":422,"close":669,"change":217,"percent_change":489,"volume":715,"transactions":9,"vwap":669},"2026-05-29",25.1,{"date":741,"open":660,"high":739,"low":652,"close":422,"change":430,"percent_change":152,"volume":742,"transactions":9,"vwap":422},"2026-05-28",7300,{"date":744,"open":652,"high":745,"low":652,"close":660,"change":430,"percent_change":152,"volume":746,"transactions":9,"vwap":660},"2026-05-27",25.12,23500,{"date":748,"open":655,"high":749,"low":654,"close":652,"change":750,"percent_change":242,"volume":751,"transactions":9,"vwap":652},"2026-05-26",25.065001,0.032,10200,{"date":753,"open":415,"high":422,"low":754,"close":755,"change":756,"percent_change":397,"volume":757,"transactions":9,"vwap":755},"2026-05-22",25.00099945,25.018,-0.002,4800,{"date":759,"open":402,"high":654,"low":760,"close":413,"change":269,"percent_change":269,"volume":761,"transactions":9,"vwap":413},"2026-05-21",24.984,5200,{"date":763,"open":405,"high":655,"low":405,"close":413,"change":764,"percent_change":107,"volume":765,"transactions":9,"vwap":413},"2026-05-20",0.059,9000,{"date":767,"open":474,"high":405,"low":474,"close":768,"change":769,"percent_change":331,"volume":770,"transactions":9,"vwap":768},"2026-05-19",24.961,-0.077,5800,{"date":772,"open":415,"high":652,"low":404,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-18",25.038,0.058,0.23,19200,{"date":778,"open":405,"high":402,"low":468,"close":396,"change":199,"percent_change":779,"volume":780,"transactions":9,"vwap":396},"2026-05-15",-0.24,4900,{"date":782,"open":655,"high":659,"low":654,"close":655,"change":430,"percent_change":152,"volume":783,"transactions":9,"vwap":655},"2026-05-14",17400,{"date":785,"open":654,"high":654,"low":405,"close":654,"change":786,"percent_change":544,"volume":787,"transactions":9,"vwap":654},"2026-05-13",0.017,11300,{"date":789,"open":413,"high":694,"low":415,"close":790,"change":791,"percent_change":360,"volume":761,"transactions":9,"vwap":790},"2026-05-12",25.013,-0.017,{"date":793,"open":660,"high":660,"low":654,"close":654,"change":406,"percent_change":407,"volume":794,"transactions":9,"vwap":654},"2026-05-11",9400,{"date":796,"open":670,"high":660,"low":655,"close":652,"change":512,"percent_change":513,"volume":797,"transactions":9,"vwap":652},"2026-05-08",119400,{"date":799,"open":422,"high":422,"low":468,"close":413,"change":443,"percent_change":444,"volume":800,"transactions":9,"vwap":413},"2026-05-07",12700,{"date":802,"open":652,"high":660,"low":655,"close":670,"change":606,"percent_change":82,"volume":721,"transactions":9,"vwap":670},"2026-05-06",{"date":804,"open":805,"high":413,"low":415,"close":413,"change":522,"percent_change":523,"volume":626,"transactions":9,"vwap":413},"2026-05-05",25.014999,{"date":807,"open":413,"high":413,"low":405,"close":452,"change":225,"percent_change":808,"volume":809,"transactions":9,"vwap":452},"2026-05-04",-0.2,8000,{"date":811,"open":654,"high":659,"low":402,"close":694,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":694},"2026-05-01",-0.065,-0.26,227500,{"date":816,"open":745,"high":817,"low":739,"close":818,"change":152,"percent_change":436,"volume":715,"transactions":9,"vwap":818},"2026-04-30",25.13,25.11,{"date":820,"open":818,"high":818,"low":749,"close":422,"change":821,"percent_change":199,"volume":822,"transactions":9,"vwap":422},"2026-04-29",-0.016,111800,{"date":824,"open":745,"high":745,"low":422,"close":825,"change":826,"percent_change":523,"volume":827,"transactions":9,"vwap":825},"2026-04-28",25.086,0.026,25500,{"date":829,"open":660,"high":818,"low":660,"close":660,"change":252,"percent_change":386,"volume":830,"transactions":9,"vwap":660},"2026-04-27",2206300,{"date":832,"open":659,"high":739,"low":659,"close":669,"change":724,"percent_change":454,"volume":175,"transactions":9,"vwap":669},"2026-04-24",{"date":834,"open":835,"high":835,"low":694,"close":694,"change":443,"percent_change":444,"volume":836,"transactions":9,"vwap":694},"2026-04-23",25.072001,2300,{"date":838,"open":669,"high":669,"low":422,"close":659,"change":311,"percent_change":217,"volume":839,"transactions":9,"vwap":659},"2026-04-22",1300,{"date":841,"open":669,"high":669,"low":842,"close":842,"change":232,"percent_change":233,"volume":843,"transactions":9,"vwap":842},"2026-04-21",25.075001,1400,{"date":845,"open":818,"high":818,"low":739,"close":739,"change":269,"percent_change":269,"volume":846,"transactions":9,"vwap":739},"2026-04-20",600,{"date":848,"open":739,"high":739,"low":739,"close":739,"change":23,"percent_change":295,"volume":839,"transactions":9,"vwap":739},"2026-04-17",{"date":850,"open":422,"high":422,"low":694,"close":652,"change":397,"percent_change":350,"volume":839,"transactions":9,"vwap":652},"2026-04-16",{"date":852,"open":422,"high":422,"low":652,"close":660,"change":477,"percent_change":406,"volume":853,"transactions":9,"vwap":660},"2026-04-15",1800,{"date":855,"open":655,"high":659,"low":655,"close":749,"change":512,"percent_change":513,"volume":856,"transactions":9,"vwap":749},"2026-04-14",1900,{"date":858,"open":654,"high":403,"low":805,"close":403,"change":224,"percent_change":225,"volume":859,"transactions":9,"vwap":403},"2026-04-13",3000,{"date":861,"open":660,"high":660,"low":403,"close":862,"change":863,"percent_change":512,"volume":864,"transactions":9,"vwap":862},"2026-04-10",25.047001,0.007,1600,{"date":866,"open":654,"high":660,"low":654,"close":655,"change":269,"percent_change":269,"volume":867,"transactions":9,"vwap":655},"2026-04-09",1700,{"date":869,"open":655,"high":745,"low":655,"close":655,"change":512,"percent_change":513,"volume":870,"transactions":9,"vwap":655},"2026-04-08",1500,{"date":872,"open":415,"high":415,"low":415,"close":415,"change":269,"percent_change":269,"volume":175,"transactions":9,"vwap":415},"2026-04-07",{"date":874,"open":413,"high":654,"low":402,"close":415,"change":252,"percent_change":386,"volume":875,"transactions":9,"vwap":415},"2026-04-06",3700,{"date":877,"open":654,"high":652,"low":654,"close":655,"change":489,"percent_change":878,"volume":836,"transactions":9,"vwap":655},"2026-04-02",0.32,{"date":880,"open":881,"high":468,"low":395,"close":395,"change":199,"percent_change":779,"volume":870,"transactions":9,"vwap":395},"2026-04-01",24.969,{"date":883,"open":422,"high":659,"low":413,"close":413,"change":397,"percent_change":350,"volume":884,"transactions":9,"vwap":413},"2026-03-31",6600,{"date":886,"open":655,"high":655,"low":413,"close":654,"change":512,"percent_change":513,"volume":887,"transactions":9,"vwap":654},"2026-03-30",1100,{"date":889,"open":405,"high":890,"low":405,"close":402,"change":512,"percent_change":513,"volume":891,"transactions":9,"vwap":402},"2026-03-27",25.0090008,1200,{"date":893,"open":413,"high":413,"low":468,"close":468,"change":225,"percent_change":808,"volume":864,"transactions":9,"vwap":468},"2026-03-26",{"date":895,"open":413,"high":655,"low":413,"close":413,"change":826,"percent_change":523,"volume":843,"transactions":9,"vwap":413},"2026-03-25",{"date":897,"open":402,"high":890,"low":405,"close":898,"change":899,"percent_change":444,"volume":900,"transactions":9,"vwap":898},"2026-03-24",24.994,-0.036,800,{"date":902,"open":903,"high":654,"low":415,"close":654,"change":904,"percent_change":905,"volume":867,"transactions":9,"vwap":654},"2026-03-23",25.021999,0.028,0.11,{"date":907,"open":402,"high":654,"low":402,"close":908,"change":251,"percent_change":252,"volume":853,"transactions":9,"vwap":908},"2026-03-20",25.0020008,{"date":910,"open":413,"high":660,"low":415,"close":415,"change":512,"percent_change":513,"volume":911,"transactions":9,"vwap":415},"2026-03-19",61700,{"date":913,"open":652,"high":652,"low":396,"close":396,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":396},"2026-03-18",-0.09,-0.36,10800,{"date":918,"open":660,"high":422,"low":655,"close":422,"change":750,"percent_change":242,"volume":919,"transactions":9,"vwap":422},"2026-03-17",157000,{"date":921,"open":422,"high":422,"low":413,"close":773,"change":756,"percent_change":397,"volume":922,"transactions":9,"vwap":773},"2026-03-16",872400,{"date":924,"open":660,"high":660,"low":654,"close":655,"change":925,"percent_change":269,"volume":626,"transactions":9,"vwap":655},"2026-03-13",0.001,{"date":927,"open":660,"high":422,"low":654,"close":684,"change":928,"percent_change":407,"volume":929,"transactions":9,"vwap":684},"2026-03-12",-0.021,5400,{"date":931,"open":659,"high":932,"low":660,"close":660,"change":252,"percent_change":386,"volume":933,"transactions":9,"vwap":660},"2026-03-11",25.094999,13800,{"date":935,"open":739,"high":936,"low":669,"close":669,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":669},"2026-03-10",25.15,-0.028,-0.11,7800,{"date":941,"open":422,"high":942,"low":422,"close":943,"change":904,"percent_change":905,"volume":875,"transactions":9,"vwap":943},"2026-03-09",25.14,25.118,{"date":945,"open":422,"high":818,"low":422,"close":669,"change":217,"percent_change":489,"volume":946,"transactions":9,"vwap":669},"2026-03-06",3800,{"date":948,"open":949,"high":739,"low":660,"close":422,"change":406,"percent_change":407,"volume":950,"transactions":9,"vwap":422},"2026-03-05",25.068001,156200,{"date":952,"open":669,"high":817,"low":669,"close":669,"change":217,"percent_change":489,"volume":622,"transactions":9,"vwap":669},"2026-03-04",{"date":954,"open":422,"high":659,"low":660,"close":422,"change":198,"percent_change":199,"volume":955,"transactions":9,"vwap":422},"2026-03-03",293800,{"date":957,"open":653,"high":653,"low":749,"close":665,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":665},"2026-03-02",-0.145,-0.57,1684300,{"date":962,"open":963,"high":25,"low":964,"close":965,"change":621,"percent_change":217,"volume":966,"transactions":9,"vwap":965},"2026-02-27",25.25,25.201,25.23,15300,{"date":968,"open":969,"high":965,"low":936,"close":969,"change":970,"percent_change":454,"volume":971,"transactions":9,"vwap":969},"2026-02-26",25.226,0.046,10700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":269,"percent_change":269,"volume":978,"transactions":9,"vwap":977},"2026-02-25",25.2,25.21,25.145,25.18,15000,{"date":980,"open":981,"high":965,"low":653,"close":977,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":977},"2026-02-24",25.22,-0.032,-0.13,36900,{"date":986,"open":974,"high":987,"low":974,"close":988,"change":621,"percent_change":217,"volume":989,"transactions":9,"vwap":988},"2026-02-23",25.24,25.212,10100,{"date":991,"open":974,"high":975,"low":992,"close":993,"change":994,"percent_change":512,"volume":995,"transactions":9,"vwap":993},"2026-02-20",25.19,25.208,0.008,12500,{"date":997,"open":992,"high":975,"low":992,"close":974,"change":430,"percent_change":152,"volume":998,"transactions":9,"vwap":974},"2026-02-19",2400,{"date":1000,"open":977,"high":974,"low":942,"close":992,"change":397,"percent_change":350,"volume":1001,"transactions":9,"vwap":992},"2026-02-18",12900,{"date":1003,"open":975,"high":975,"low":992,"close":974,"change":397,"percent_change":350,"volume":780,"transactions":9,"vwap":974},"2026-02-17",{"date":1005,"open":975,"high":981,"low":974,"close":975,"change":522,"percent_change":523,"volume":656,"transactions":9,"vwap":975},"2026-02-13",{"date":1007,"open":653,"high":974,"low":1008,"close":1009,"change":606,"percent_change":82,"volume":721,"transactions":9,"vwap":1009},"2026-02-12",25.16,25.185,{"date":1011,"open":1008,"high":1008,"low":818,"close":936,"change":406,"percent_change":407,"volume":649,"transactions":9,"vwap":936},"2026-02-11",{"date":1013,"open":653,"high":992,"low":1014,"close":653,"change":217,"percent_change":489,"volume":1015,"transactions":9,"vwap":653},"2026-02-10",25.143,364500,{"date":1017,"open":1018,"high":1008,"low":942,"close":936,"change":269,"percent_change":269,"volume":1019,"transactions":9,"vwap":936},"2026-02-09",25.151,4300,{"date":1021,"open":942,"high":1018,"low":818,"close":936,"change":397,"percent_change":350,"volume":1022,"transactions":9,"vwap":936},"2026-02-06",15600,{"date":1024,"open":936,"high":1008,"low":1025,"close":1008,"change":774,"percent_change":775,"volume":1026,"transactions":9,"vwap":1008},"2026-02-05",25.111,11700,{"date":1028,"open":739,"high":1029,"low":422,"close":1030,"change":22,"percent_change":23,"volume":966,"transactions":9,"vwap":1030},"2026-02-04",25.115,25.102,{"date":1032,"open":745,"high":745,"low":669,"close":669,"change":198,"percent_change":199,"volume":1033,"transactions":9,"vwap":669},"2026-02-03",139600,{"date":1035,"open":422,"high":745,"low":422,"close":1036,"change":199,"percent_change":779,"volume":1037,"transactions":9,"vwap":1036},"2026-02-02",25.105,1752500,{"date":1039,"open":653,"high":1040,"low":936,"close":1041,"change":522,"percent_change":523,"volume":859,"transactions":9,"vwap":1041},"2026-01-30",25.195,25.165,{"date":1043,"open":817,"high":1008,"low":817,"close":942,"change":430,"percent_change":152,"volume":887,"transactions":9,"vwap":942},"2026-01-29",{"date":1045,"open":745,"high":942,"low":745,"close":817,"change":621,"percent_change":217,"volume":1046,"transactions":9,"vwap":817},"2026-01-28",4600,{"date":1048,"open":817,"high":992,"low":818,"close":1049,"change":1050,"percent_change":406,"volume":1051,"transactions":9,"vwap":1049},"2026-01-27",25.126,-0.004,11100,{"date":1053,"open":1054,"high":936,"low":745,"close":817,"change":698,"percent_change":544,"volume":1055,"transactions":9,"vwap":817},"2026-01-26",25.132,2800,{"date":1057,"open":745,"high":817,"low":739,"close":1058,"change":703,"percent_change":430,"volume":1059,"transactions":9,"vwap":1058},"2026-01-23",25.112,5300,{"date":1061,"open":818,"high":745,"low":739,"close":818,"change":311,"percent_change":217,"volume":644,"transactions":9,"vwap":818},"2026-01-22",{"date":1063,"open":745,"high":817,"low":739,"close":1036,"change":198,"percent_change":199,"volume":1064,"transactions":9,"vwap":1036},"2026-01-21",8700,{"date":1066,"open":818,"high":745,"low":739,"close":745,"change":269,"percent_change":269,"volume":1067,"transactions":9,"vwap":745},"2026-01-20",11800,{"date":1069,"open":942,"high":942,"low":818,"close":745,"change":406,"percent_change":407,"volume":1070,"transactions":9,"vwap":745},"2026-01-16",72400,{"date":1072,"open":942,"high":1008,"low":1073,"close":942,"change":397,"percent_change":350,"volume":1074,"transactions":9,"vwap":942},"2026-01-15",25.131,3500,{"date":1076,"open":1077,"high":1078,"low":942,"close":936,"change":217,"percent_change":489,"volume":1079,"transactions":9,"vwap":936},"2026-01-14",25.149,25.159,6700,{"date":1081,"open":817,"high":942,"low":745,"close":817,"change":311,"percent_change":217,"volume":1082,"transactions":9,"vwap":817},"2026-01-13",6300,{"date":1084,"open":745,"high":817,"low":745,"close":1085,"change":397,"percent_change":350,"volume":1086,"transactions":9,"vwap":1085},"2026-01-12",25.125,4100,{"date":1088,"open":1085,"high":936,"low":745,"close":1089,"change":217,"percent_change":489,"volume":1090,"transactions":9,"vwap":1089},"2026-01-09",25.135,92300,{"date":1092,"open":1085,"high":817,"low":1029,"close":1029,"change":198,"percent_change":199,"volume":1093,"transactions":9,"vwap":1029},"2026-01-08",3400,{"date":1095,"open":817,"high":942,"low":669,"close":817,"change":269,"percent_change":269,"volume":1096,"transactions":9,"vwap":817},"2026-01-07",32900,{"date":1098,"open":818,"high":817,"low":739,"close":817,"change":430,"percent_change":152,"volume":1099,"transactions":9,"vwap":817},"2026-01-06",694300,{"date":1101,"open":745,"high":745,"low":422,"close":745,"change":217,"percent_change":489,"volume":1102,"transactions":9,"vwap":745},"2026-01-05",1432300,{"date":1104,"open":739,"high":1058,"low":652,"close":739,"change":276,"percent_change":277,"volume":809,"transactions":9,"vwap":739},"2026-01-02",{"date":1106,"open":669,"high":664,"low":665,"close":665,"change":198,"percent_change":199,"volume":1107,"transactions":9,"vwap":665},"2025-12-31",9500,{"date":1109,"open":659,"high":818,"low":659,"close":739,"change":311,"percent_change":217,"volume":1001,"transactions":9,"vwap":739},"2025-12-30",{"date":1111,"open":659,"high":818,"low":655,"close":932,"change":276,"percent_change":277,"volume":751,"transactions":9,"vwap":932},"2025-12-29",{"date":1113,"open":422,"high":669,"low":660,"close":659,"change":276,"percent_change":277,"volume":1114,"transactions":9,"vwap":659},"2025-12-26",2900,{"date":1116,"open":652,"high":659,"low":652,"close":749,"change":217,"percent_change":489,"volume":1117,"transactions":9,"vwap":749},"2025-12-24",9600,{"date":1119,"open":654,"high":660,"low":405,"close":694,"change":269,"percent_change":269,"volume":1120,"transactions":9,"vwap":694},"2025-12-23",13100,{"date":1122,"open":694,"high":660,"low":654,"close":694,"change":397,"percent_change":350,"volume":1123,"transactions":9,"vwap":694},"2025-12-22",880800,{"date":1125,"open":660,"high":422,"low":1126,"close":670,"change":269,"percent_change":269,"volume":751,"transactions":9,"vwap":670},"2025-12-19",24.991,{"date":1128,"open":1129,"high":1129,"low":405,"close":670,"change":360,"percent_change":1130,"volume":629,"transactions":9,"vwap":670},"2025-12-18",25.079,-0.28,{"date":1132,"open":817,"high":936,"low":818,"close":1085,"change":406,"percent_change":407,"volume":783,"transactions":9,"vwap":1085},"2025-12-17",{"date":1134,"open":936,"high":1135,"low":817,"close":976,"change":503,"percent_change":277,"volume":1136,"transactions":9,"vwap":976},"2025-12-16",25.155,12400,{"date":1138,"open":1054,"high":1139,"low":1140,"close":1141,"change":495,"percent_change":489,"volume":751,"transactions":9,"vwap":1141},"2025-12-15",25.179,25.124,25.129,{"date":1143,"open":739,"high":817,"low":669,"close":818,"change":311,"percent_change":217,"volume":1064,"transactions":9,"vwap":818},"2025-12-12",{"date":1145,"open":745,"high":1139,"low":669,"close":1036,"change":217,"percent_change":489,"volume":1146,"transactions":9,"vwap":1036},"2025-12-11",25900,{"date":1148,"open":660,"high":665,"low":402,"close":665,"change":406,"percent_change":407,"volume":770,"transactions":9,"vwap":665},"2025-12-10",{"date":1150,"open":669,"high":992,"low":415,"close":1036,"change":606,"percent_change":82,"volume":1151,"transactions":9,"vwap":1036},"2025-12-09",2283700,{"date":1153,"open":669,"high":669,"low":949,"close":422,"change":397,"percent_change":350,"volume":1154,"transactions":9,"vwap":422},"2025-12-08",177500,{"date":1156,"open":659,"high":659,"low":659,"close":659,"change":269,"percent_change":269,"volume":210,"transactions":9,"vwap":659},"2025-12-05",{"date":1158,"open":659,"high":659,"low":659,"close":659,"change":406,"percent_change":407,"volume":210,"transactions":9,"vwap":659},"2025-12-04",{"date":1160,"open":739,"high":739,"low":739,"close":739,"change":217,"percent_change":489,"volume":1161,"transactions":9,"vwap":739},"2025-12-03",500,{"date":1163,"open":659,"high":659,"low":659,"close":659,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":659},"2025-12-02",{"date":1165,"open":936,"high":936,"low":842,"close":842,"change":1166,"percent_change":1167,"volume":1064,"transactions":9,"vwap":842},"2025-12-01",-0.095,-0.38,{"date":1169,"open":653,"high":653,"low":653,"close":653,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":653},"2025-11-28",{"date":1171,"open":1172,"high":1041,"low":1172,"close":1041,"change":269,"percent_change":269,"volume":1161,"transactions":9,"vwap":1041},"2025-11-26",25.158,{"date":1174,"open":1041,"high":1041,"low":1041,"close":1041,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":1041},"2025-11-25",{"date":1176,"open":1008,"high":1008,"low":1008,"close":1008,"change":430,"percent_change":152,"volume":1177,"transactions":9,"vwap":1008},"2025-11-24",300,{"date":1179,"open":936,"high":936,"low":936,"close":936,"change":724,"percent_change":454,"volume":210,"transactions":9,"vwap":936},"2025-11-21",{"date":1181,"open":1036,"high":1036,"low":1036,"close":1036,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":1036},"2025-11-20",{"date":1183,"open":739,"high":739,"low":739,"close":739,"change":269,"percent_change":269,"volume":210,"transactions":9,"vwap":739},"2025-11-19",{"date":1185,"open":669,"high":818,"low":659,"close":739,"change":269,"percent_change":269,"volume":1186,"transactions":9,"vwap":739},"2025-11-18",400,{"date":1188,"open":739,"high":739,"low":739,"close":739,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":739},"2025-11-17",{"date":1190,"open":669,"high":669,"low":669,"close":669,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":669},"2025-11-14",{"date":1192,"open":659,"high":659,"low":659,"close":659,"change":397,"percent_change":350,"volume":210,"transactions":9,"vwap":659},"2025-11-13",{"date":1194,"open":669,"high":669,"low":669,"close":669,"change":477,"percent_change":406,"volume":210,"transactions":9,"vwap":669},"2025-11-12",{"date":1196,"open":932,"high":932,"low":932,"close":932,"change":276,"percent_change":277,"volume":210,"transactions":9,"vwap":932},"2025-11-11",{"date":1198,"open":659,"high":659,"low":659,"close":659,"change":269,"percent_change":269,"volume":210,"transactions":9,"vwap":659},"2025-11-10",{"date":1200,"open":659,"high":659,"low":659,"close":659,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":659},"2025-11-07",{"date":1202,"open":669,"high":669,"low":422,"close":422,"change":217,"percent_change":489,"volume":210,"transactions":9,"vwap":422},"2025-11-06",{"date":1204,"open":652,"high":652,"low":652,"close":652,"change":198,"percent_change":199,"volume":210,"transactions":9,"vwap":652},"2025-11-05",{"date":1206,"open":749,"high":749,"low":749,"close":749,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":749},"2025-11-04",{"date":1208,"open":670,"high":670,"low":670,"close":670,"change":1209,"percent_change":634,"volume":210,"transactions":9,"vwap":670},"2025-11-03",-0.085,{"date":1211,"open":942,"high":942,"low":942,"close":942,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":942},"2025-10-31",{"date":1213,"open":817,"high":817,"low":817,"close":817,"change":198,"percent_change":199,"volume":210,"transactions":9,"vwap":817},"2025-10-30",{"date":1215,"open":976,"high":976,"low":976,"close":976,"change":350,"percent_change":1216,"volume":210,"transactions":9,"vwap":976},"2025-10-29",-0.16,{"date":1218,"open":1009,"high":1009,"low":1009,"close":1009,"change":269,"percent_change":269,"volume":210,"transactions":9,"vwap":1009},"2025-10-28",{"date":1220,"open":1009,"high":1009,"low":1009,"close":1009,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":1009},"2025-10-27",{"date":1222,"open":977,"high":977,"low":977,"close":977,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":977},"2025-10-24",{"date":1224,"open":653,"high":653,"low":653,"close":653,"change":397,"percent_change":350,"volume":210,"transactions":9,"vwap":653},"2025-10-23",{"date":1226,"open":977,"high":977,"low":977,"close":977,"change":269,"percent_change":269,"volume":210,"transactions":9,"vwap":977},"2025-10-22",{"date":1228,"open":977,"high":977,"low":977,"close":977,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":977},"2025-10-21",{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":1231},"2025-10-20",25.175,{"date":1233,"open":1041,"high":1041,"low":1041,"close":1041,"change":477,"percent_change":406,"volume":210,"transactions":9,"vwap":1041},"2025-10-17",{"date":1235,"open":653,"high":653,"low":653,"close":653,"change":217,"percent_change":489,"volume":210,"transactions":9,"vwap":653},"2025-10-16",{"date":1237,"open":936,"high":936,"low":936,"close":936,"change":430,"percent_change":152,"volume":1238,"transactions":9,"vwap":936},"2025-10-15",200,{"date":1240,"open":1089,"high":942,"low":1089,"close":942,"change":311,"percent_change":217,"volume":843,"transactions":9,"vwap":942},"2025-10-14",{"date":1242,"open":1089,"high":1089,"low":1089,"close":1089,"change":217,"percent_change":489,"volume":210,"transactions":9,"vwap":1089},"2025-10-13",{"date":1244,"open":1029,"high":1029,"low":1029,"close":1029,"change":512,"percent_change":513,"volume":210,"transactions":9,"vwap":1029},"2025-10-10",{"date":1246,"open":818,"high":745,"low":665,"close":665,"change":269,"percent_change":269,"volume":1238,"transactions":9,"vwap":665},"2025-10-09",{"date":1248,"open":665,"high":665,"low":665,"close":665,"change":397,"percent_change":350,"volume":210,"transactions":9,"vwap":665},"2025-10-08",{"date":1250,"open":932,"high":932,"low":932,"close":932,"change":232,"percent_change":233,"volume":1251,"transactions":9,"vwap":932},"2025-10-07",10000,{"date":1253,"open":745,"high":965,"low":745,"close":745,"change":512,"percent_change":513,"volume":867,"transactions":9,"vwap":745},"2025-10-06",{"date":1255,"open":669,"high":669,"low":669,"close":669,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":669},"2025-10-03",{"date":1257,"open":981,"high":981,"low":659,"close":659,"change":269,"percent_change":269,"volume":843,"transactions":9,"vwap":659},"2025-10-02",{"date":1259,"open":659,"high":659,"low":659,"close":659,"change":443,"percent_change":444,"volume":210,"transactions":9,"vwap":659},"2025-10-01",{"date":1261,"open":1029,"high":1029,"low":1029,"close":1029,"change":311,"percent_change":217,"volume":210,"transactions":9,"vwap":1029},"2025-09-30",{"date":1263,"open":942,"high":936,"low":818,"close":818,"change":198,"percent_change":199,"volume":1238,"transactions":9,"vwap":818},"2025-09-29",{"date":1265,"open":745,"high":1085,"low":745,"close":1085,"change":277,"percent_change":107,"volume":891,"transactions":9,"vwap":1085},"2025-09-26",{"date":1267,"open":749,"high":749,"low":749,"close":749,"change":252,"percent_change":386,"volume":210,"transactions":9,"vwap":749},"2025-09-25",{"date":1269,"open":1270,"high":965,"low":932,"close":932,"change":269,"percent_change":269,"volume":1271,"transactions":9,"vwap":932},"2025-09-24",25.103,2000,{"date":1273,"open":932,"high":932,"low":932,"close":932,"change":397,"percent_change":350,"volume":210,"transactions":9,"vwap":932},"2025-09-23",{"date":1275,"open":1036,"high":1036,"low":1036,"close":1036,"change":397,"percent_change":350,"volume":210,"transactions":9,"vwap":1036},"2025-09-22",{"date":1277,"open":1029,"high":1029,"low":1029,"close":1029,"change":217,"percent_change":489,"volume":210,"transactions":9,"vwap":1029},"2025-09-19",{"date":1279,"open":745,"high":745,"low":932,"close":932,"change":397,"percent_change":350,"volume":1238,"transactions":9,"vwap":932},"2025-09-18",{"date":1281,"open":1078,"high":1078,"low":1036,"close":1036,"change":406,"percent_change":407,"volume":1282,"transactions":9,"vwap":1036},"2025-09-17",900,{"date":1284,"open":1085,"high":1085,"low":1085,"close":1085,"change":430,"percent_change":152,"volume":210,"transactions":9,"vwap":1085},"2025-09-16",{"date":1286,"open":936,"high":936,"low":659,"close":1029,"change":522,"percent_change":523,"volume":1186,"transactions":9,"vwap":1029},"2025-09-15",{"date":1288,"open":818,"high":818,"low":669,"close":669,"change":397,"percent_change":350,"volume":1238,"transactions":9,"vwap":669},"2025-09-12",{"date":1290,"open":1291,"high":1291,"low":739,"close":739,"change":512,"percent_change":513,"volume":1292,"transactions":9,"vwap":739},"2025-09-11",25.1392,5230,{"date":180,"open":818,"high":818,"low":415,"close":422,"change":350,"percent_change":1216,"volume":1294,"transactions":9,"vwap":422},212]