[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAAA":3,"homepage-market-summary":30,"stock-historical-RAAA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAAA","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},"Reckoner Yield Enhanced AAA CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8757,1.22184,"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},25.06,25.05,25.145,25.0201,25.035,0.025,0.1,26364.856268,25.21,24.781,6895.2329483665335,65,314,{"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":182},1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.225,12957,4068403.47004,0.02,"2025-07-09",[183,186,193,202,212,220,229,238,245,254,261,271,277,281,286,293,298,305,312,318,326,333,339,346,353,360,367,373,377,382,388,395,401,406,410,415,420,425,433,440,446,451,459,464,470,474,478,482,486,492,497,501,505,509,514,518,524,528,533,537,541,545,551,555,559,563,567,570,573,575,578,580,582,585,587,590,594,598,600,603,605,607,609,612,614,617,620,624,626,629,634,639,642,645,648,651,654,656,660,665,669,674,678,680,682,685,687,690,693,698,701,704,706,708,710,712,715,717,720,723,726,729,732,736,739,744,748,752,758,763,771,773,777,781,783,786,790,794,799,801,805,809,811,813,816,823,826,830,836,840,846,848,850,853,856,859,862,866,870,874,877,881,886,889,892,894,896,898,900,903,905,907,910,912,917,920,922,926,928,930,932,935,937,941,944,946,948,952,954,958,964,966,968,970,972,974,977,982,984,988,990,992,996,998,1000,1002,1007,1009,1011,1015,1020,1022,1024,1029,1031,1034,1036,1041,1043,1046,1048,1051,1055,1057,1060,1063,1067,1069,1071,1074,1076,1079,1085,1087,1089,1092,1094,1098,1101,1104,1107,1110,1112,1114,1116,1119,1122,1125,1128,1131,1135,1137,1140,1143,1146,1149,1152,1158,1162,1165,1168,1171,1173,1176,1179,1181,1183,1186,1190,1192,1196,1199,1201,1204,1207,1210,1214,1217,1220,1223,1226,1229,1231,1234,1237,1240,1242,1246,1248,1251,1254,1256,1258,1260,1262,1265,1269,1273,1276,1280,1283,1287,1290,1294,1298,1301,1304,1307,1310,1312,1314,1317,1321,1324],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},153,25.0478,{"date":187,"open":188,"high":18,"low":21,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",25.0497,0,9078.6915,97,25.0476,{"date":194,"open":195,"high":18,"low":196,"close":21,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",25,24.97,0.0332,0.13,15430.1595,81,25.0265,{"date":203,"open":204,"high":205,"low":196,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",24.99,25.01,25.0018,-0.1082,-0.43,94009.1595,54,24.9981,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":189,"percent_change":189,"volume":217,"transactions":218,"vwap":219},"2026-09-30",25.12,25.0906,25.11,2229.1595,22,25.1101,{"date":221,"open":222,"high":223,"low":216,"close":216,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",25.15,25.1501,-0.045,-0.18,4947.1595,51,25.1448,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":180,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",25.16,25.14,25.155,0.08,18737.1595,50,25.1561,{"date":239,"open":214,"high":222,"low":214,"close":240,"change":241,"percent_change":152,"volume":242,"transactions":243,"vwap":244},"2026-09-25",25.135,0.01,4564.1945,30,25.1352,{"date":246,"open":247,"high":247,"low":214,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",25.13,25.125,0.015,0.06,2102.164271,37,25.1278,{"date":255,"open":256,"high":216,"low":256,"close":216,"change":257,"percent_change":180,"volume":258,"transactions":259,"vwap":260},"2026-09-23",25.0939,0.005,1202.2786,23,25.1029,{"date":262,"open":263,"high":216,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",25.09,25.0899,25.105,-0.005,-0.02,21176.1535,34,25.1088,{"date":272,"open":263,"high":216,"low":273,"close":216,"change":189,"percent_change":189,"volume":274,"transactions":275,"vwap":276},"2026-09-21",25.08,7025.7985,40,25.0817,{"date":278,"open":216,"high":216,"low":216,"close":216,"change":180,"percent_change":234,"volume":279,"transactions":280,"vwap":270},"2026-09-18",114.2945,17,{"date":282,"open":17,"high":263,"low":17,"close":263,"change":189,"percent_change":189,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3951.1685,45,25.0774,{"date":287,"open":288,"high":263,"low":289,"close":263,"change":241,"percent_change":152,"volume":290,"transactions":291,"vwap":292},"2026-09-16",25.0887,25.07,1575.1945,19,25.084,{"date":294,"open":273,"high":273,"low":18,"close":273,"change":249,"percent_change":250,"volume":295,"transactions":296,"vwap":297},"2026-09-15",9974.1945,47,25.0613,{"date":299,"open":300,"high":301,"low":300,"close":300,"change":257,"percent_change":180,"volume":302,"transactions":303,"vwap":304},"2026-09-14",25.065,25.0799,463.1945,21,25.0722,{"date":306,"open":307,"high":17,"low":307,"close":17,"change":308,"percent_change":82,"volume":309,"transactions":310,"vwap":311},"2026-09-11",25.04,0.035,9916.1945,27,25.042,{"date":313,"open":314,"high":315,"low":195,"close":315,"change":241,"percent_change":152,"volume":316,"transactions":195,"vwap":317},"2026-09-10",25.0001,25.025,1358.1945,25.0086,{"date":319,"open":195,"high":320,"low":195,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":259,"vwap":325},"2026-09-09",25.03,25.015,0.0135,0.05,663.1945,25.0186,{"date":327,"open":195,"high":320,"low":195,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":252,"vwap":332},"2026-09-08",25.0015,-0.0135,-0.05,9693.00313,25.0095,{"date":334,"open":320,"high":320,"low":335,"close":321,"change":180,"percent_change":234,"volume":336,"transactions":337,"vwap":338},"2026-09-04",25.0148,2052.1945,26,25.0212,{"date":340,"open":205,"high":205,"low":341,"close":342,"change":343,"percent_change":-6,"volume":344,"transactions":310,"vwap":345},"2026-09-03",24.98,24.995,-0.0001,1466.1165,24.9958,{"date":347,"open":195,"high":17,"low":348,"close":349,"change":350,"percent_change":250,"volume":351,"transactions":28,"vwap":352},"2026-09-02",24.975,24.9951,0.0151,13245.1945,24.9914,{"date":354,"open":342,"high":342,"low":196,"close":341,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",-0.11,-0.44,11882.2945,48,24.9884,{"date":361,"open":362,"high":362,"low":363,"close":263,"change":180,"percent_change":234,"volume":364,"transactions":365,"vwap":366},"2026-08-31",25.1,25.085,402.1945,18,25.0912,{"date":368,"open":289,"high":369,"low":289,"close":289,"change":189,"percent_change":189,"volume":370,"transactions":371,"vwap":372},"2026-08-28",25.0703,1167.1945,24,25.0708,{"date":374,"open":289,"high":289,"low":289,"close":289,"change":257,"percent_change":180,"volume":375,"transactions":310,"vwap":376},"2026-08-27",204.264271,25.0642,{"date":378,"open":300,"high":300,"low":300,"close":300,"change":241,"percent_change":152,"volume":379,"transactions":380,"vwap":381},"2026-08-26",155.1945,20,25.0641,{"date":383,"open":18,"high":17,"low":18,"close":384,"change":22,"percent_change":23,"volume":385,"transactions":386,"vwap":387},"2026-08-25",25.055,3681.1945,33,25.0574,{"date":389,"open":307,"high":307,"low":315,"close":320,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",-0.015,-0.06,13122.1945,52,25.0343,{"date":396,"open":18,"high":18,"low":397,"close":397,"change":257,"percent_change":180,"volume":398,"transactions":399,"vwap":400},"2026-08-21",25.045,5564.1945,38,25.0494,{"date":402,"open":18,"high":18,"low":307,"close":307,"change":266,"percent_change":267,"volume":403,"transactions":404,"vwap":405},"2026-08-20",504.4945,29,25.0461,{"date":407,"open":18,"high":18,"low":397,"close":397,"change":257,"percent_change":180,"volume":408,"transactions":218,"vwap":409},"2026-08-19",315.3945,25.0467,{"date":411,"open":397,"high":397,"low":307,"close":307,"change":257,"percent_change":180,"volume":412,"transactions":413,"vwap":414},"2026-08-18",714.1945,15,25.0449,{"date":416,"open":21,"high":307,"low":21,"close":21,"change":189,"percent_change":189,"volume":417,"transactions":418,"vwap":419},"2026-08-17",427.6745,32,25.037,{"date":421,"open":315,"high":264,"low":315,"close":21,"change":422,"percent_change":250,"volume":423,"transactions":252,"vwap":424},"2026-08-14",0.0153,3722.8036,25.0572,{"date":426,"open":320,"high":320,"low":205,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-13",25.0197,0.0067,0.03,983.0036,35,25.0243,{"date":434,"open":320,"high":320,"low":195,"close":435,"change":436,"percent_change":241,"volume":437,"transactions":438,"vwap":439},"2026-08-12",25.013,0.003,5758.8036,36,25.0059,{"date":441,"open":442,"high":442,"low":195,"close":205,"change":266,"percent_change":267,"volume":443,"transactions":444,"vwap":445},"2026-08-11",25.02,6884.4811,53,25.0047,{"date":447,"open":442,"high":21,"low":321,"close":321,"change":448,"percent_change":449,"volume":450,"transactions":431,"vwap":315},"2026-08-10",-0.0021,-0.01,3035.0926,{"date":452,"open":442,"high":320,"low":205,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",25.0171,0.0171,0.07,13374.3821,66,25.0137,{"date":460,"open":195,"high":195,"low":204,"close":195,"change":266,"percent_change":267,"volume":461,"transactions":462,"vwap":463},"2026-08-06",5860.8036,70,24.9959,{"date":465,"open":195,"high":205,"low":195,"close":466,"change":449,"percent_change":467,"volume":468,"transactions":418,"vwap":469},"2026-08-05",25.005,-0.04,4257.8036,25.0083,{"date":471,"open":466,"high":321,"low":466,"close":321,"change":189,"percent_change":189,"volume":472,"transactions":365,"vwap":473},"2026-08-04",1073.8036,25.0051,{"date":475,"open":195,"high":321,"low":195,"close":321,"change":355,"percent_change":356,"volume":476,"transactions":259,"vwap":477},"2026-08-03",1077.8036,25.0003,{"date":479,"open":25,"high":25,"low":216,"close":248,"change":257,"percent_change":180,"volume":480,"transactions":371,"vwap":481},"2026-07-31",2787.8036,25.1875,{"date":483,"open":214,"high":214,"low":214,"close":214,"change":257,"percent_change":180,"volume":484,"transactions":280,"vwap":485},"2026-07-30",93.8036,25.1268,{"date":487,"open":214,"high":214,"low":362,"close":488,"change":489,"percent_change":180,"volume":490,"transactions":399,"vwap":491},"2026-07-29",25.115,0.0057,2961.8036,25.1017,{"date":493,"open":362,"high":494,"low":362,"close":494,"change":495,"percent_change":267,"volume":496,"transactions":269,"vwap":362},"2026-07-28",25.1093,-0.0057,3475.8036,{"date":498,"open":362,"high":488,"low":362,"close":488,"change":241,"percent_change":152,"volume":499,"transactions":303,"vwap":500},"2026-07-27",3080.8036,25.1118,{"date":502,"open":362,"high":265,"low":263,"close":265,"change":249,"percent_change":250,"volume":503,"transactions":438,"vwap":504},"2026-07-24",3434.8036,25.0933,{"date":506,"open":17,"high":263,"low":17,"close":263,"change":249,"percent_change":250,"volume":507,"transactions":310,"vwap":508},"2026-07-23",1166.8036,25.0647,{"date":510,"open":263,"high":263,"low":17,"close":511,"change":189,"percent_change":189,"volume":512,"transactions":404,"vwap":513},"2026-07-22",25.075,3516.8036,25.0757,{"date":515,"open":273,"high":273,"low":511,"close":511,"change":189,"percent_change":189,"volume":516,"transactions":371,"vwap":517},"2026-07-21",1103.8426,25.0789,{"date":519,"open":511,"high":511,"low":520,"close":511,"change":189,"percent_change":189,"volume":521,"transactions":522,"vwap":523},"2026-07-20",25.072,2112.8036,16,25.0732,{"date":525,"open":289,"high":273,"low":289,"close":511,"change":189,"percent_change":189,"volume":526,"transactions":259,"vwap":527},"2026-07-17",922.8426,25.0763,{"date":529,"open":273,"high":263,"low":511,"close":511,"change":530,"percent_change":-6,"volume":531,"transactions":522,"vwap":532},"2026-07-16",-0.0007,783.8036,25.0841,{"date":534,"open":273,"high":273,"low":511,"close":513,"change":489,"percent_change":180,"volume":535,"transactions":371,"vwap":536},"2026-07-15",15352.8036,25.0793,{"date":538,"open":273,"high":273,"low":17,"close":289,"change":266,"percent_change":267,"volume":539,"transactions":296,"vwap":540},"2026-07-14",4750.8036,25.0735,{"date":542,"open":511,"high":511,"low":511,"close":511,"change":543,"percent_change":-6,"volume":544,"transactions":404,"vwap":511},"2026-07-13",-0.001,10449.8036,{"date":546,"open":547,"high":273,"low":547,"close":548,"change":549,"percent_change":23,"volume":550,"transactions":9,"vwap":548},"2026-07-10",25.059999,25.076,0.026,13400,{"date":552,"open":547,"high":547,"low":553,"close":553,"change":189,"percent_change":189,"volume":554,"transactions":9,"vwap":553},"2026-07-09",25.049999,100,{"date":556,"open":557,"high":557,"low":553,"close":553,"change":241,"percent_change":152,"volume":558,"transactions":9,"vwap":553},"2026-07-08",25.17,11800,{"date":560,"open":553,"high":553,"low":561,"close":561,"change":189,"percent_change":189,"volume":562,"transactions":9,"vwap":561},"2026-07-07",25.040001,3000,{"date":564,"open":565,"high":553,"low":565,"close":561,"change":189,"percent_change":189,"volume":566,"transactions":9,"vwap":561},"2026-07-06",25.030001,800,{"date":568,"open":553,"high":553,"low":561,"close":561,"change":241,"percent_change":152,"volume":569,"transactions":9,"vwap":561},"2026-07-02",1500,{"date":571,"open":561,"high":561,"low":565,"close":565,"change":355,"percent_change":356,"volume":572,"transactions":9,"vwap":565},"2026-07-01",9800,{"date":574,"open":232,"high":232,"low":232,"close":232,"change":241,"percent_change":152,"volume":554,"transactions":9,"vwap":232},"2026-06-30",{"date":576,"open":232,"high":232,"low":248,"close":247,"change":257,"percent_change":180,"volume":577,"transactions":9,"vwap":247},"2026-06-29",400,{"date":579,"open":214,"high":232,"low":214,"close":248,"change":249,"percent_change":250,"volume":577,"transactions":9,"vwap":248},"2026-06-26",{"date":581,"open":216,"high":216,"low":216,"close":216,"change":266,"percent_change":267,"volume":554,"transactions":9,"vwap":216},"2026-06-25",{"date":583,"open":216,"high":488,"low":216,"close":488,"change":189,"percent_change":189,"volume":584,"transactions":9,"vwap":488},"2026-06-24",500,{"date":586,"open":488,"high":488,"low":488,"close":488,"change":241,"percent_change":152,"volume":554,"transactions":9,"vwap":488},"2026-06-23",{"date":588,"open":362,"high":216,"low":362,"close":265,"change":241,"percent_change":152,"volume":589,"transactions":9,"vwap":265},"2026-06-22",1100,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":249,"percent_change":250,"volume":593,"transactions":9,"vwap":592},"2026-06-18",25.094999,900,{"date":595,"open":596,"high":216,"low":596,"close":273,"change":180,"percent_change":234,"volume":597,"transactions":9,"vwap":273},"2026-06-17",25.065001,6600,{"date":599,"open":561,"high":547,"low":561,"close":547,"change":257,"percent_change":180,"volume":584,"transactions":9,"vwap":547},"2026-06-16",{"date":601,"open":289,"high":289,"low":384,"close":384,"change":189,"percent_change":189,"volume":602,"transactions":9,"vwap":384},"2026-06-15",1700,{"date":604,"open":384,"high":384,"low":384,"close":384,"change":241,"percent_change":152,"volume":554,"transactions":9,"vwap":384},"2026-06-12",{"date":606,"open":397,"high":397,"low":397,"close":397,"change":241,"percent_change":152,"volume":554,"transactions":9,"vwap":397},"2026-06-11",{"date":608,"open":553,"high":553,"low":21,"close":21,"change":189,"percent_change":189,"volume":577,"transactions":9,"vwap":21},"2026-06-10",{"date":610,"open":21,"high":21,"low":21,"close":21,"change":257,"percent_change":180,"volume":611,"transactions":9,"vwap":21},"2026-06-09",300,{"date":613,"open":561,"high":561,"low":205,"close":565,"change":241,"percent_change":152,"volume":569,"transactions":9,"vwap":565},"2026-06-08",{"date":615,"open":205,"high":561,"low":205,"close":442,"change":241,"percent_change":152,"volume":616,"transactions":9,"vwap":442},"2026-06-05",4500,{"date":618,"open":195,"high":205,"low":195,"close":205,"change":257,"percent_change":180,"volume":619,"transactions":9,"vwap":205},"2026-06-04",8800,{"date":621,"open":195,"high":442,"low":195,"close":622,"change":266,"percent_change":267,"volume":623,"transactions":9,"vwap":622},"2026-06-03",25.0049992,12900,{"date":625,"open":384,"high":384,"low":195,"close":205,"change":224,"percent_change":225,"volume":623,"transactions":9,"vwap":205},"2026-06-02",{"date":627,"open":273,"high":273,"low":21,"close":384,"change":355,"percent_change":356,"volume":628,"transactions":9,"vwap":384},"2026-06-01",2100,{"date":630,"open":231,"high":557,"low":231,"close":631,"change":632,"percent_change":234,"volume":633,"transactions":9,"vwap":631},"2026-05-29",25.165,0.021,2700,{"date":635,"open":231,"high":231,"low":232,"close":636,"change":637,"percent_change":467,"volume":638,"transactions":9,"vwap":636},"2026-05-28",25.144,-0.011,1300,{"date":640,"open":233,"high":233,"low":233,"close":233,"change":180,"percent_change":234,"volume":641,"transactions":9,"vwap":233},"2026-05-27",600,{"date":643,"open":214,"high":240,"low":214,"close":240,"change":189,"percent_change":189,"volume":644,"transactions":9,"vwap":240},"2026-05-26",2000,{"date":646,"open":232,"high":232,"low":248,"close":240,"change":266,"percent_change":267,"volume":647,"transactions":9,"vwap":240},"2026-05-22",36300,{"date":649,"open":216,"high":232,"low":216,"close":232,"change":249,"percent_change":250,"volume":650,"transactions":9,"vwap":232},"2026-05-21",4900,{"date":652,"open":248,"high":232,"low":216,"close":248,"change":189,"percent_change":189,"volume":653,"transactions":9,"vwap":248},"2026-05-20",10200,{"date":655,"open":248,"high":248,"low":248,"close":248,"change":189,"percent_change":189,"volume":554,"transactions":9,"vwap":248},"2026-05-19",{"date":657,"open":248,"high":232,"low":216,"close":248,"change":658,"percent_change":180,"volume":659,"transactions":9,"vwap":248},"2026-05-18",0.004,17300,{"date":661,"open":216,"high":247,"low":362,"close":662,"change":663,"percent_change":250,"volume":664,"transactions":9,"vwap":662},"2026-05-15",25.121,0.016,3500,{"date":666,"open":263,"high":265,"low":263,"close":265,"change":667,"percent_change":429,"volume":668,"transactions":9,"vwap":265},"2026-05-14",0.007,3800,{"date":670,"open":289,"high":362,"low":289,"close":671,"change":672,"percent_change":323,"volume":673,"transactions":9,"vwap":671},"2026-05-13",25.098,0.013,1400,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":257,"percent_change":180,"volume":677,"transactions":9,"vwap":676},"2026-05-12",25.084999,200,{"date":679,"open":289,"high":273,"low":289,"close":273,"change":189,"percent_change":189,"volume":638,"transactions":9,"vwap":273},"2026-05-11",{"date":681,"open":289,"high":263,"low":289,"close":273,"change":257,"percent_change":180,"volume":566,"transactions":9,"vwap":273},"2026-05-08",{"date":683,"open":263,"high":263,"low":684,"close":684,"change":189,"percent_change":189,"volume":566,"transactions":9,"vwap":684},"2026-05-07",25.075001,{"date":686,"open":273,"high":273,"low":684,"close":684,"change":249,"percent_change":250,"volume":562,"transactions":9,"vwap":684},"2026-05-06",{"date":688,"open":289,"high":289,"low":342,"close":547,"change":241,"percent_change":152,"volume":689,"transactions":9,"vwap":547},"2026-05-05",10500,{"date":691,"open":547,"high":289,"low":553,"close":553,"change":257,"percent_change":180,"volume":692,"transactions":9,"vwap":553},"2026-05-04",12000,{"date":694,"open":205,"high":547,"low":205,"close":397,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":397},"2026-05-01",-0.075,-0.3,6300,{"date":699,"open":263,"high":214,"low":263,"close":214,"change":323,"percent_change":700,"volume":668,"transactions":9,"vwap":214},"2026-04-30",0.2,{"date":702,"open":273,"high":273,"low":596,"close":289,"change":257,"percent_change":180,"volume":703,"transactions":9,"vwap":289},"2026-04-29",2900,{"date":705,"open":553,"high":273,"low":553,"close":596,"change":189,"percent_change":189,"volume":577,"transactions":9,"vwap":596},"2026-04-28",{"date":707,"open":273,"high":273,"low":596,"close":596,"change":189,"percent_change":189,"volume":577,"transactions":9,"vwap":596},"2026-04-27",{"date":709,"open":596,"high":596,"low":596,"close":596,"change":241,"percent_change":152,"volume":554,"transactions":9,"vwap":596},"2026-04-24",{"date":711,"open":289,"high":289,"low":384,"close":384,"change":189,"percent_change":189,"volume":577,"transactions":9,"vwap":384},"2026-04-23",{"date":713,"open":273,"high":273,"low":553,"close":384,"change":266,"percent_change":267,"volume":714,"transactions":9,"vwap":384},"2026-04-22",5200,{"date":716,"open":289,"high":289,"low":547,"close":547,"change":189,"percent_change":189,"volume":554,"transactions":9,"vwap":547},"2026-04-21",{"date":718,"open":397,"high":289,"low":561,"close":547,"change":180,"percent_change":234,"volume":719,"transactions":9,"vwap":547},"2026-04-20",13900,{"date":721,"open":561,"high":553,"low":315,"close":561,"change":22,"percent_change":23,"volume":722,"transactions":9,"vwap":561},"2026-04-17",3600,{"date":724,"open":442,"high":442,"low":725,"close":725,"change":241,"percent_change":152,"volume":677,"transactions":9,"vwap":725},"2026-04-16",25.014999,{"date":727,"open":442,"high":442,"low":341,"close":622,"change":257,"percent_change":180,"volume":728,"transactions":9,"vwap":622},"2026-04-15",3700,{"date":730,"open":341,"high":442,"low":341,"close":195,"change":257,"percent_change":180,"volume":731,"transactions":9,"vwap":195},"2026-04-14",10400,{"date":733,"open":205,"high":205,"low":734,"close":342,"change":241,"percent_change":152,"volume":735,"transactions":9,"vwap":342},"2026-04-13",24.981,2600,{"date":737,"open":348,"high":204,"low":196,"close":738,"change":180,"percent_change":234,"volume":673,"transactions":9,"vwap":738},"2026-04-10",24.985,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":249,"percent_change":250,"volume":638,"transactions":9,"vwap":742},"2026-04-09",24.96,24.965,24.955,{"date":745,"open":746,"high":746,"low":747,"close":746,"change":180,"percent_change":234,"volume":633,"transactions":9,"vwap":746},"2026-04-08",24.95,24.93,{"date":749,"open":746,"high":746,"low":750,"close":747,"change":257,"percent_change":180,"volume":751,"transactions":9,"vwap":747},"2026-04-07",24.92,5800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":241,"percent_change":152,"volume":577,"transactions":9,"vwap":757},"2026-04-06",24.911,24.94,24.91,24.925,{"date":759,"open":747,"high":747,"low":760,"close":761,"change":180,"percent_change":234,"volume":762,"transactions":9,"vwap":761},"2026-04-02",24.9,24.915,1600,{"date":764,"open":765,"high":756,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-04-01",24.908,24.88,24.895,-0.095,-0.38,4300,{"date":772,"open":205,"high":205,"low":341,"close":204,"change":189,"percent_change":189,"volume":638,"transactions":9,"vwap":204},"2026-03-31",{"date":774,"open":204,"high":195,"low":204,"close":204,"change":775,"percent_change":267,"volume":776,"transactions":9,"vwap":204},"2026-03-30",-0.004,2800,{"date":778,"open":442,"high":442,"low":779,"close":780,"change":543,"percent_change":-6,"volume":668,"transactions":9,"vwap":780},"2026-03-27",24.979,24.994,{"date":782,"open":205,"high":205,"low":341,"close":342,"change":189,"percent_change":189,"volume":722,"transactions":9,"vwap":342},"2026-03-26",{"date":784,"open":205,"high":205,"low":342,"close":342,"change":266,"percent_change":267,"volume":785,"transactions":9,"vwap":342},"2026-03-25",19600,{"date":787,"open":341,"high":553,"low":341,"close":195,"change":788,"percent_change":89,"volume":789,"transactions":9,"vwap":195},"2026-03-24",0.055,147800,{"date":791,"open":747,"high":746,"low":747,"close":792,"change":22,"percent_change":23,"volume":793,"transactions":9,"vwap":792},"2026-03-23",24.945,11500,{"date":795,"open":755,"high":755,"low":756,"close":750,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":750},"2026-03-20",-0.025,-0.1,7000,{"date":800,"open":747,"high":792,"low":747,"close":792,"change":257,"percent_change":180,"volume":589,"transactions":9,"vwap":792},"2026-03-19",{"date":802,"open":803,"high":196,"low":760,"close":755,"change":390,"percent_change":391,"volume":804,"transactions":9,"vwap":755},"2026-03-18",24.952,37100,{"date":806,"open":747,"high":743,"low":747,"close":743,"change":807,"percent_change":808,"volume":641,"transactions":9,"vwap":743},"2026-03-17",-0.03,-0.12,{"date":810,"open":747,"high":738,"low":747,"close":738,"change":788,"percent_change":89,"volume":577,"transactions":9,"vwap":738},"2026-03-16",{"date":812,"open":792,"high":792,"low":747,"close":747,"change":180,"percent_change":234,"volume":589,"transactions":9,"vwap":747},"2026-03-13",{"date":814,"open":750,"high":750,"low":756,"close":756,"change":815,"percent_change":429,"volume":554,"transactions":9,"vwap":756},"2026-03-12",0.008,{"date":817,"open":818,"high":747,"low":26,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-03-11",24.84,24.902,0.047,0.19,23100,{"date":824,"open":825,"high":825,"low":818,"close":825,"change":189,"percent_change":189,"volume":638,"transactions":9,"vwap":825},"2026-03-10",24.855,{"date":827,"open":767,"high":767,"low":828,"close":825,"change":807,"percent_change":808,"volume":829,"transactions":9,"vwap":825},"2026-03-09",24.83,13000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":23,"volume":633,"transactions":9,"vwap":834},"2026-03-06",24.87,24.89,24.885,0.024,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":632,"percent_change":234,"volume":589,"transactions":9,"vwap":839},"2026-03-05",24.85,24.861,{"date":841,"open":842,"high":842,"low":843,"close":818,"change":844,"percent_change":845,"volume":703,"transactions":9,"vwap":818},"2026-03-04",24.86,24.825,-0.145,-0.58,{"date":847,"open":195,"high":195,"low":341,"close":738,"change":390,"percent_change":391,"volume":175,"transactions":9,"vwap":738},"2026-03-03",{"date":849,"open":342,"high":195,"low":342,"close":195,"change":768,"percent_change":769,"volume":584,"transactions":9,"vwap":195},"2026-03-02",{"date":851,"open":852,"high":852,"low":592,"close":592,"change":796,"percent_change":797,"volume":641,"transactions":9,"vwap":592},"2026-02-27",25.118,{"date":854,"open":852,"high":214,"low":265,"close":214,"change":323,"percent_change":700,"volume":855,"transactions":9,"vwap":214},"2026-02-26",7400,{"date":857,"open":247,"high":247,"low":289,"close":289,"change":180,"percent_change":234,"volume":858,"transactions":9,"vwap":289},"2026-02-25",51000,{"date":860,"open":265,"high":265,"low":561,"close":553,"change":224,"percent_change":225,"volume":861,"transactions":9,"vwap":553},"2026-02-24",47300,{"date":863,"open":864,"high":362,"low":263,"close":592,"change":390,"percent_change":391,"volume":865,"transactions":9,"vwap":592},"2026-02-23",25.096001,6900,{"date":867,"open":263,"high":216,"low":263,"close":216,"change":868,"percent_change":869,"volume":628,"transactions":9,"vwap":216},"2026-02-20",0.045,0.18,{"date":871,"open":263,"high":263,"low":547,"close":596,"change":267,"percent_change":872,"volume":873,"transactions":9,"vwap":596},"2026-02-19",-0.08,42900,{"date":875,"open":289,"high":676,"low":289,"close":676,"change":449,"percent_change":467,"volume":876,"transactions":9,"vwap":676},"2026-02-18",5000,{"date":878,"open":273,"high":592,"low":273,"close":592,"change":879,"percent_change":152,"volume":880,"transactions":9,"vwap":592},"2026-02-17",0.009,700,{"date":882,"open":216,"high":216,"low":289,"close":883,"change":884,"percent_change":152,"volume":885,"transactions":9,"vwap":883},"2026-02-13",25.086,0.011,2500,{"date":887,"open":263,"high":263,"low":684,"close":684,"change":308,"percent_change":82,"volume":888,"transactions":9,"vwap":684},"2026-02-12",15800,{"date":890,"open":289,"high":289,"low":561,"close":561,"change":796,"percent_change":797,"volume":891,"transactions":9,"vwap":561},"2026-02-11",15400,{"date":893,"open":547,"high":289,"low":553,"close":596,"change":449,"percent_change":467,"volume":566,"transactions":9,"vwap":596},"2026-02-10",{"date":895,"open":289,"high":684,"low":547,"close":684,"change":257,"percent_change":180,"volume":584,"transactions":9,"vwap":684},"2026-02-09",{"date":897,"open":214,"high":214,"low":289,"close":289,"change":266,"percent_change":267,"volume":638,"transactions":9,"vwap":289},"2026-02-06",{"date":899,"open":273,"high":273,"low":289,"close":684,"change":241,"percent_change":152,"volume":593,"transactions":9,"vwap":684},"2026-02-05",{"date":901,"open":553,"high":273,"low":553,"close":596,"change":241,"percent_change":152,"volume":902,"transactions":9,"vwap":596},"2026-02-04",4000,{"date":904,"open":561,"high":384,"low":561,"close":384,"change":257,"percent_change":180,"volume":664,"transactions":9,"vwap":384},"2026-02-03",{"date":906,"open":561,"high":553,"low":561,"close":553,"change":355,"percent_change":356,"volume":735,"transactions":9,"vwap":553},"2026-02-02",{"date":908,"open":909,"high":909,"low":19,"close":231,"change":189,"percent_change":189,"volume":776,"transactions":9,"vwap":231},"2026-01-30",25.2,{"date":911,"open":909,"high":909,"low":231,"close":231,"change":249,"percent_change":250,"volume":175,"transactions":9,"vwap":231},"2026-01-29",{"date":913,"open":914,"high":914,"low":19,"close":19,"change":429,"percent_change":915,"volume":916,"transactions":9,"vwap":19},"2026-01-28",25.19,0.12,4600,{"date":918,"open":919,"high":214,"low":919,"close":488,"change":449,"percent_change":467,"volume":664,"transactions":9,"vwap":488},"2026-01-27",25.114,{"date":921,"open":248,"high":247,"low":248,"close":248,"change":189,"percent_change":189,"volume":584,"transactions":9,"vwap":248},"2026-01-26",{"date":923,"open":924,"high":247,"low":924,"close":248,"change":180,"percent_change":234,"volume":925,"transactions":9,"vwap":248},"2026-01-23",25.117,6700,{"date":927,"open":263,"high":214,"low":263,"close":265,"change":189,"percent_change":189,"volume":673,"transactions":9,"vwap":265},"2026-01-22",{"date":929,"open":263,"high":265,"low":263,"close":265,"change":241,"percent_change":152,"volume":611,"transactions":9,"vwap":265},"2026-01-21",{"date":931,"open":263,"high":362,"low":273,"close":592,"change":266,"percent_change":267,"volume":793,"transactions":9,"vwap":592},"2026-01-20",{"date":933,"open":273,"high":362,"low":273,"close":362,"change":249,"percent_change":250,"volume":934,"transactions":9,"vwap":362},"2026-01-16",4700,{"date":936,"open":273,"high":676,"low":273,"close":676,"change":189,"percent_change":189,"volume":554,"transactions":9,"vwap":676},"2026-01-15",{"date":938,"open":939,"high":939,"low":289,"close":676,"change":22,"percent_change":23,"volume":940,"transactions":9,"vwap":676},"2026-01-14",25.136,5400,{"date":942,"open":362,"high":362,"low":553,"close":547,"change":224,"percent_change":225,"volume":943,"transactions":9,"vwap":547},"2026-01-13",7100,{"date":945,"open":216,"high":216,"low":263,"close":265,"change":180,"percent_change":234,"volume":762,"transactions":9,"vwap":265},"2026-01-12",{"date":947,"open":263,"high":263,"low":289,"close":676,"change":22,"percent_change":23,"volume":628,"transactions":9,"vwap":676},"2026-01-09",{"date":949,"open":553,"high":547,"low":553,"close":547,"change":152,"percent_change":950,"volume":951,"transactions":9,"vwap":547},"2026-01-08",0.16,4100,{"date":953,"open":289,"high":289,"low":205,"close":442,"change":390,"percent_change":391,"volume":650,"transactions":9,"vwap":442},"2026-01-07",{"date":955,"open":442,"high":21,"low":442,"close":21,"change":956,"percent_change":957,"volume":602,"transactions":9,"vwap":21},"2026-01-06",0.063,0.25,{"date":959,"open":442,"high":442,"low":196,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-01-05",24.972,-0.048,-0.19,22200,{"date":965,"open":205,"high":565,"low":205,"close":442,"change":429,"percent_change":915,"volume":650,"transactions":9,"vwap":442},"2026-01-02",{"date":967,"open":195,"high":195,"low":341,"close":204,"change":390,"percent_change":391,"volume":673,"transactions":9,"vwap":204},"2025-12-31",{"date":969,"open":204,"high":622,"low":204,"close":622,"change":189,"percent_change":189,"volume":880,"transactions":9,"vwap":622},"2025-12-30",{"date":971,"open":442,"high":442,"low":622,"close":622,"change":257,"percent_change":180,"volume":611,"transactions":9,"vwap":622},"2025-12-29",{"date":973,"open":204,"high":195,"low":204,"close":195,"change":241,"percent_change":152,"volume":641,"transactions":9,"vwap":195},"2025-12-26",{"date":975,"open":341,"high":204,"low":341,"close":204,"change":976,"percent_change":82,"volume":628,"transactions":9,"vwap":204},"2025-12-24",0.036,{"date":978,"open":341,"high":341,"low":755,"close":979,"change":980,"percent_change":981,"volume":697,"transactions":9,"vwap":979},"2025-12-23",24.954,-0.091,-0.36,{"date":983,"open":362,"high":362,"low":565,"close":397,"change":241,"percent_change":152,"volume":616,"transactions":9,"vwap":397},"2025-12-22",{"date":985,"open":273,"high":273,"low":565,"close":21,"change":467,"percent_change":986,"volume":987,"transactions":9,"vwap":21},"2025-12-19",-0.16,3300,{"date":989,"open":273,"high":273,"low":684,"close":684,"change":189,"percent_change":189,"volume":677,"transactions":9,"vwap":684},"2025-12-18",{"date":991,"open":547,"high":273,"low":547,"close":684,"change":180,"percent_change":234,"volume":566,"transactions":9,"vwap":684},"2025-12-17",{"date":993,"open":547,"high":994,"low":561,"close":384,"change":249,"percent_change":250,"volume":995,"transactions":9,"vwap":384},"2025-12-16",25.063,6100,{"date":997,"open":553,"high":553,"low":565,"close":561,"change":241,"percent_change":152,"volume":589,"transactions":9,"vwap":561},"2025-12-15",{"date":999,"open":994,"high":994,"low":565,"close":565,"change":267,"percent_change":872,"volume":703,"transactions":9,"vwap":565},"2025-12-12",{"date":1001,"open":561,"high":553,"low":561,"close":553,"change":868,"percent_change":869,"volume":611,"transactions":9,"vwap":553},"2025-12-11",{"date":1003,"open":553,"high":1004,"low":195,"close":622,"change":330,"percent_change":1005,"volume":1006,"transactions":9,"vwap":622},"2025-12-10",25.059,-0.2,10700,{"date":1008,"open":384,"high":384,"low":384,"close":384,"change":241,"percent_change":152,"volume":554,"transactions":9,"vwap":384},"2025-12-09",{"date":1010,"open":397,"high":397,"low":397,"close":397,"change":267,"percent_change":872,"volume":554,"transactions":9,"vwap":397},"2025-12-08",{"date":1012,"open":565,"high":596,"low":205,"close":596,"change":1013,"percent_change":1014,"volume":751,"transactions":9,"vwap":596},"2025-12-05",0.028,0.11,{"date":1016,"open":553,"high":547,"low":565,"close":1017,"change":1018,"percent_change":449,"volume":1019,"transactions":9,"vwap":1017},"2025-12-04",25.037001,-0.003,14200,{"date":1021,"open":195,"high":561,"low":195,"close":561,"change":868,"percent_change":869,"volume":873,"transactions":9,"vwap":561},"2025-12-03",{"date":1023,"open":341,"high":205,"low":341,"close":342,"change":180,"percent_change":234,"volume":714,"transactions":9,"vwap":342},"2025-12-02",{"date":1025,"open":341,"high":341,"low":348,"close":348,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":348},"2025-12-01",-0.115,-0.46,4200,{"date":1030,"open":263,"high":263,"low":263,"close":263,"change":249,"percent_change":250,"volume":602,"transactions":9,"vwap":263},"2025-11-28",{"date":1032,"open":273,"high":263,"low":596,"close":684,"change":241,"percent_change":152,"volume":1033,"transactions":9,"vwap":684},"2025-11-26",22300,{"date":1035,"open":553,"high":596,"low":553,"close":596,"change":189,"percent_change":189,"volume":703,"transactions":9,"vwap":596},"2025-11-25",{"date":1037,"open":1038,"high":1039,"low":553,"close":596,"change":241,"percent_change":152,"volume":1040,"transactions":9,"vwap":596},"2025-11-24",25.061001,25.077,26700,{"date":1042,"open":384,"high":384,"low":384,"close":384,"change":180,"percent_change":234,"volume":677,"transactions":9,"vwap":384},"2025-11-21",{"date":1044,"open":547,"high":547,"low":565,"close":21,"change":266,"percent_change":267,"volume":1045,"transactions":9,"vwap":21},"2025-11-20",9300,{"date":1047,"open":553,"high":553,"low":561,"close":561,"change":266,"percent_change":267,"volume":673,"transactions":9,"vwap":561},"2025-11-19",{"date":1049,"open":1050,"high":1050,"low":397,"close":397,"change":429,"percent_change":915,"volume":611,"transactions":9,"vwap":397},"2025-11-18",25.046,{"date":1052,"open":21,"high":1053,"low":725,"close":725,"change":449,"percent_change":467,"volume":1054,"transactions":9,"vwap":725},"2025-11-17",25.041,12500,{"date":1056,"open":442,"high":561,"low":205,"close":315,"change":249,"percent_change":250,"volume":728,"transactions":9,"vwap":315},"2025-11-14",{"date":1058,"open":561,"high":561,"low":204,"close":205,"change":257,"percent_change":180,"volume":1059,"transactions":9,"vwap":205},"2025-11-13",21800,{"date":1061,"open":195,"high":622,"low":195,"close":622,"change":189,"percent_change":189,"volume":1062,"transactions":9,"vwap":622},"2025-11-12",11200,{"date":1064,"open":195,"high":1065,"low":195,"close":622,"change":189,"percent_change":189,"volume":1066,"transactions":9,"vwap":622},"2025-11-11",25.0060005,6400,{"date":1068,"open":195,"high":622,"low":195,"close":622,"change":257,"percent_change":180,"volume":668,"transactions":9,"vwap":622},"2025-11-10",{"date":1070,"open":195,"high":195,"low":341,"close":195,"change":189,"percent_change":189,"volume":829,"transactions":9,"vwap":195},"2025-11-07",{"date":1072,"open":1073,"high":195,"low":1073,"close":195,"change":241,"percent_change":152,"volume":673,"transactions":9,"vwap":195},"2025-11-06",24.989,{"date":1075,"open":341,"high":204,"low":341,"close":204,"change":257,"percent_change":180,"volume":880,"transactions":9,"vwap":204},"2025-11-05",{"date":1077,"open":341,"high":738,"low":196,"close":738,"change":257,"percent_change":180,"volume":1078,"transactions":9,"vwap":738},"2025-11-04",8200,{"date":1080,"open":1081,"high":341,"low":742,"close":341,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":341},"2025-11-03",24.973,-0.105,-0.42,2200,{"date":1086,"open":676,"high":676,"low":676,"close":676,"change":257,"percent_change":180,"volume":611,"transactions":9,"vwap":676},"2025-10-31",{"date":1088,"open":684,"high":263,"low":684,"close":273,"change":257,"percent_change":180,"volume":589,"transactions":9,"vwap":273},"2025-10-30",{"date":1090,"open":596,"high":1091,"low":596,"close":684,"change":180,"percent_change":234,"volume":584,"transactions":9,"vwap":684},"2025-10-29",25.079,{"date":1093,"open":596,"high":596,"low":384,"close":384,"change":266,"percent_change":267,"volume":987,"transactions":9,"vwap":384},"2025-10-28",{"date":1095,"open":263,"high":263,"low":565,"close":547,"change":1096,"percent_change":872,"volume":1097,"transactions":9,"vwap":547},"2025-10-27",-0.021,7900,{"date":1099,"open":263,"high":263,"low":273,"close":1100,"change":775,"percent_change":267,"volume":1054,"transactions":9,"vwap":1100},"2025-10-24",25.080999,{"date":1102,"open":1103,"high":1103,"low":676,"close":676,"change":189,"percent_change":189,"volume":880,"transactions":9,"vwap":676},"2025-10-23",25.087,{"date":1105,"open":561,"high":214,"low":21,"close":676,"change":22,"percent_change":23,"volume":1106,"transactions":9,"vwap":676},"2025-10-22",14800,{"date":1108,"open":289,"high":289,"low":384,"close":547,"change":257,"percent_change":180,"volume":1109,"transactions":9,"vwap":547},"2025-10-21",4800,{"date":1111,"open":565,"high":384,"low":565,"close":384,"change":249,"percent_change":250,"volume":925,"transactions":9,"vwap":384},"2025-10-20",{"date":1113,"open":565,"high":384,"low":565,"close":561,"change":266,"percent_change":267,"volume":602,"transactions":9,"vwap":561},"2025-10-17",{"date":1115,"open":547,"high":547,"low":561,"close":397,"change":267,"percent_change":872,"volume":628,"transactions":9,"vwap":397},"2025-10-16",{"date":1117,"open":553,"high":1091,"low":553,"close":596,"change":796,"percent_change":797,"volume":1118,"transactions":9,"vwap":596},"2025-10-15",8000,{"date":1120,"open":553,"high":216,"low":553,"close":263,"change":323,"percent_change":700,"volume":1121,"transactions":9,"vwap":263},"2025-10-14",55900,{"date":1123,"open":561,"high":397,"low":1124,"close":561,"change":429,"percent_change":915,"volume":633,"transactions":9,"vwap":561},"2025-10-13",25.035999,{"date":1126,"open":553,"high":553,"low":205,"close":205,"change":467,"percent_change":986,"volume":1127,"transactions":9,"vwap":205},"2025-10-10",52400,{"date":1129,"open":553,"high":547,"low":553,"close":553,"change":449,"percent_change":467,"volume":1130,"transactions":9,"vwap":553},"2025-10-09",9200,{"date":1132,"open":1133,"high":547,"low":1133,"close":547,"change":189,"percent_change":189,"volume":1134,"transactions":9,"vwap":547},"2025-10-08",25.058001,2300,{"date":1136,"open":561,"high":273,"low":561,"close":547,"change":180,"percent_change":234,"volume":1054,"transactions":9,"vwap":547},"2025-10-07",{"date":1138,"open":565,"high":553,"low":565,"close":561,"change":449,"percent_change":467,"volume":1139,"transactions":9,"vwap":561},"2025-10-06",8300,{"date":1141,"open":397,"high":547,"low":561,"close":553,"change":189,"percent_change":189,"volume":1142,"transactions":9,"vwap":553},"2025-10-03",5900,{"date":1144,"open":442,"high":553,"low":442,"close":553,"change":241,"percent_change":152,"volume":1145,"transactions":9,"vwap":553},"2025-10-02",3400,{"date":1147,"open":205,"high":561,"low":205,"close":561,"change":808,"percent_change":1148,"volume":1084,"transactions":9,"vwap":561},"2025-10-01",-0.48,{"date":1150,"open":1151,"high":1151,"low":231,"close":231,"change":667,"percent_change":429,"volume":577,"transactions":9,"vwap":231},"2025-09-30",25.163,{"date":1153,"open":1154,"high":1154,"low":592,"close":1155,"change":1156,"percent_change":112,"volume":1157,"transactions":9,"vwap":1155},"2025-09-29",25.22,25.153,-0.042,507800,{"date":1159,"open":909,"high":25,"low":1160,"close":1160,"change":189,"percent_change":189,"volume":1161,"transactions":9,"vwap":1160},"2025-09-26",25.195,6200,{"date":1163,"open":909,"high":909,"low":914,"close":1160,"change":180,"percent_change":234,"volume":1164,"transactions":9,"vwap":1160},"2025-09-25",17100,{"date":1166,"open":914,"high":914,"low":1167,"close":1167,"change":449,"percent_change":467,"volume":577,"transactions":9,"vwap":1167},"2025-09-24",25.175,{"date":1169,"open":914,"high":914,"low":1170,"close":1170,"change":241,"percent_change":152,"volume":677,"transactions":9,"vwap":1170},"2025-09-23",25.185,{"date":1172,"open":231,"high":914,"low":231,"close":1167,"change":241,"percent_change":152,"volume":1118,"transactions":9,"vwap":1167},"2025-09-22",{"date":1174,"open":1175,"high":1175,"low":631,"close":631,"change":189,"percent_change":189,"volume":677,"transactions":9,"vwap":631},"2025-09-19",25.18,{"date":1177,"open":1178,"high":557,"low":631,"close":631,"change":241,"percent_change":152,"volume":1084,"transactions":9,"vwap":631},"2025-09-18",25.167,{"date":1180,"open":557,"high":557,"low":232,"close":233,"change":189,"percent_change":189,"volume":673,"transactions":9,"vwap":233},"2025-09-17",{"date":1182,"open":231,"high":231,"low":233,"close":233,"change":241,"percent_change":152,"volume":584,"transactions":9,"vwap":233},"2025-09-16",{"date":1184,"open":247,"high":231,"low":247,"close":19,"change":796,"percent_change":797,"volume":1185,"transactions":9,"vwap":19},"2025-09-15",3100,{"date":1187,"open":1188,"high":557,"low":232,"close":557,"change":308,"percent_change":82,"volume":1189,"transactions":9,"vwap":557},"2025-09-12",25.143,6000,{"date":1191,"open":214,"high":19,"low":214,"close":240,"change":249,"percent_change":250,"volume":880,"transactions":9,"vwap":240},"2025-09-11",{"date":1193,"open":1194,"high":247,"low":216,"close":214,"change":266,"percent_change":267,"volume":1195,"transactions":9,"vwap":214},"2025-09-10",25.112,1200,{"date":1197,"open":1198,"high":232,"low":216,"close":248,"change":189,"percent_change":189,"volume":619,"transactions":9,"vwap":248},"2025-09-09",25.137,{"date":1200,"open":248,"high":232,"low":248,"close":248,"change":241,"percent_change":152,"volume":1066,"transactions":9,"vwap":248},"2025-09-08",{"date":1202,"open":1203,"high":1203,"low":488,"close":488,"change":249,"percent_change":250,"volume":673,"transactions":9,"vwap":488},"2025-09-05",25.128,{"date":1205,"open":263,"high":362,"low":289,"close":362,"change":22,"percent_change":23,"volume":1206,"transactions":9,"vwap":362},"2025-09-04",15100,{"date":1208,"open":273,"high":216,"low":547,"close":684,"change":257,"percent_change":180,"volume":1209,"transactions":9,"vwap":684},"2025-09-03",13500,{"date":1211,"open":362,"high":362,"low":561,"close":289,"change":1212,"percent_change":1213,"volume":1142,"transactions":9,"vwap":289},"2025-09-02",-0.07,-0.28,{"date":1215,"open":1175,"high":1175,"low":232,"close":232,"change":330,"percent_change":1005,"volume":1216,"transactions":9,"vwap":232},"2025-08-29",9000,{"date":1218,"open":914,"high":914,"low":222,"close":914,"change":323,"percent_change":700,"volume":1219,"transactions":9,"vwap":914},"2025-08-28",33700,{"date":1221,"open":1175,"high":1175,"low":232,"close":232,"change":807,"percent_change":808,"volume":1222,"transactions":9,"vwap":232},"2025-08-27",13700,{"date":1224,"open":909,"high":177,"low":222,"close":557,"change":189,"percent_change":189,"volume":1225,"transactions":9,"vwap":557},"2025-08-26",570300,{"date":1227,"open":1175,"high":909,"low":222,"close":557,"change":257,"percent_change":180,"volume":1228,"transactions":9,"vwap":557},"2025-08-25",109200,{"date":1230,"open":1175,"high":1175,"low":222,"close":631,"change":152,"percent_change":950,"volume":735,"transactions":9,"vwap":631},"2025-08-22",{"date":1232,"open":247,"high":247,"low":263,"close":248,"change":390,"percent_change":391,"volume":1233,"transactions":9,"vwap":248},"2025-08-21",19200,{"date":1235,"open":222,"high":222,"low":273,"close":232,"change":241,"percent_change":152,"volume":1236,"transactions":9,"vwap":232},"2025-08-20",14900,{"date":1238,"open":216,"high":232,"low":216,"close":247,"change":241,"percent_change":152,"volume":1239,"transactions":9,"vwap":247},"2025-08-19",9700,{"date":1241,"open":214,"high":240,"low":214,"close":214,"change":884,"percent_change":152,"volume":692,"transactions":9,"vwap":214},"2025-08-18",{"date":1243,"open":216,"high":216,"low":273,"close":1244,"change":1245,"percent_change":250,"volume":1164,"transactions":9,"vwap":1244},"2025-08-15",25.109,0.014,{"date":1247,"open":592,"high":216,"low":592,"close":592,"change":180,"percent_change":234,"volume":987,"transactions":9,"vwap":592},"2025-08-14",{"date":1249,"open":362,"high":362,"low":547,"close":684,"change":257,"percent_change":180,"volume":1250,"transactions":9,"vwap":684},"2025-08-13",11400,{"date":1252,"open":289,"high":362,"low":289,"close":289,"change":249,"percent_change":250,"volume":1253,"transactions":9,"vwap":289},"2025-08-12",8500,{"date":1255,"open":289,"high":273,"low":384,"close":384,"change":266,"percent_change":267,"volume":1028,"transactions":9,"vwap":384},"2025-08-11",{"date":1257,"open":547,"high":263,"low":547,"close":547,"change":449,"percent_change":467,"volume":689,"transactions":9,"vwap":547},"2025-08-08",{"date":1259,"open":273,"high":273,"low":553,"close":289,"change":189,"percent_change":189,"volume":731,"transactions":9,"vwap":289},"2025-08-07",{"date":1261,"open":561,"high":289,"low":561,"close":289,"change":180,"percent_change":234,"volume":1250,"transactions":9,"vwap":289},"2025-08-06",{"date":1263,"open":547,"high":547,"low":561,"close":553,"change":266,"percent_change":267,"volume":1264,"transactions":9,"vwap":553},"2025-08-05",9500,{"date":1266,"open":547,"high":289,"low":1267,"close":384,"change":180,"percent_change":234,"volume":1268,"transactions":9,"vwap":384},"2025-08-04",25.032,53700,{"date":1270,"open":397,"high":1271,"low":442,"close":21,"change":695,"percent_change":696,"volume":1272,"transactions":9,"vwap":21},"2025-08-01",25.056999,18200,{"date":1274,"open":247,"high":247,"low":362,"close":216,"change":543,"percent_change":-6,"volume":1275,"transactions":9,"vwap":216},"2025-07-31",19900,{"date":1277,"open":216,"high":248,"low":362,"close":1278,"change":1279,"percent_change":467,"volume":1264,"transactions":9,"vwap":1278},"2025-07-30",25.111,-0.009,{"date":1281,"open":214,"high":214,"low":214,"close":214,"change":266,"percent_change":267,"volume":1282,"transactions":9,"vwap":214},"2025-07-29",57600,{"date":1284,"open":247,"high":247,"low":1285,"close":248,"change":241,"percent_change":152,"volume":1286,"transactions":9,"vwap":248},"2025-07-28",25.116,25000,{"date":1288,"open":362,"high":214,"low":362,"close":488,"change":241,"percent_change":152,"volume":1289,"transactions":9,"vwap":488},"2025-07-25",5500,{"date":1291,"open":216,"high":216,"low":1292,"close":265,"change":241,"percent_change":152,"volume":1293,"transactions":9,"vwap":265},"2025-07-24",25.091,13300,{"date":1295,"open":1296,"high":1296,"low":273,"close":592,"change":241,"percent_change":152,"volume":1297,"transactions":9,"vwap":592},"2025-07-23",25.099001,15700,{"date":1299,"open":684,"high":263,"low":684,"close":676,"change":189,"percent_change":189,"volume":1300,"transactions":9,"vwap":676},"2025-07-22",15200,{"date":1302,"open":263,"high":263,"low":547,"close":676,"change":249,"percent_change":250,"volume":1303,"transactions":9,"vwap":676},"2025-07-21",43700,{"date":1305,"open":273,"high":273,"low":547,"close":289,"change":266,"percent_change":267,"volume":1306,"transactions":9,"vwap":289},"2025-07-18",24400,{"date":1308,"open":273,"high":273,"low":1309,"close":684,"change":241,"percent_change":152,"volume":751,"transactions":9,"vwap":684},"2025-07-17",25.066999,{"date":1311,"open":289,"high":289,"low":547,"close":596,"change":189,"percent_change":189,"volume":1297,"transactions":9,"vwap":596},"2025-07-16",{"date":1313,"open":273,"high":273,"low":547,"close":596,"change":189,"percent_change":189,"volume":829,"transactions":9,"vwap":596},"2025-07-15",{"date":1315,"open":289,"high":289,"low":1004,"close":596,"change":180,"percent_change":234,"volume":1316,"transactions":9,"vwap":596},"2025-07-14",42100,{"date":1318,"open":547,"high":1319,"low":397,"close":397,"change":449,"percent_change":467,"volume":1320,"transactions":9,"vwap":397},"2025-07-11",25.069,46300,{"date":1322,"open":553,"high":547,"low":553,"close":384,"change":189,"percent_change":189,"volume":1323,"transactions":9,"vwap":384},"2025-07-10",134000,{"date":181,"open":561,"high":263,"low":561,"close":384,"change":249,"percent_change":250,"volume":1325,"transactions":9,"vwap":384},272200]