[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAAR":3,"homepage-market-summary":24,"stock-historical-RAAR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RAAR","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 Reinvesting ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},51.655,52.43,51.63,0.025,0.05,813,53.44,49.74,1920.736248445783,51.8,166,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1921,318842.217242,3.31,"2026-02-02",[176,179,186,193,201,209,217,225,234,245,253,262,269,277,283,289,299,306,315,322,330,338,343,350,358,363,370,375,379,386,392,401,409,418,423,430,435,442,448,456,461,465,469,476,483,487,491,497,501,508,515,521,528,534,542,547,553,560,567,573,578,584,588,593,598,603,608,615,622,629,636,639,641,643,646,649,654,658,664,669,673,675,677,680,683,685,687,690,693,697,703,705,707,709,712,714,716,719,722,725,728,733,736,740,742,745,749,751,753,759,763,767,770,772,775,779,782,785,787,791,794,797,802,805,808,813,817,820,823,826,830,834,836,839,841,843,846,851,856,859,862,867,871,874,877,882,887,892,896,899,905,907,909,911,913,916,919,921,924,926,928,930,933,937,941,943],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},17,51.8468,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.005,0.01,18.5402,15,51.5406,{"date":187,"open":15,"high":15,"low":188,"close":188,"change":189,"percent_change":76,"volume":190,"transactions":191,"vwap":192},"2026-10-02",51.625,0.07,137.5402,19,51.6244,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",51.555,0.015,0.03,229.5402,22,51.5607,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",51.54,-0.24,-0.46,41.0402,18,51.5047,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":199,"vwap":216},"2026-09-29",51.62,51.78,0.13,0.25,362.5402,51.6356,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",51.65,-0.0795,-0.15,13.5402,14,51.5928,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":199,"vwap":233},"2026-09-25",51.67,51.77,51.7295,-0.5105,-0.98,15042.5402,51.7679,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",51.56,52.45,51.53,52.24,0.6454,1.25,12948.5402,141,51.918,{"date":246,"open":238,"high":247,"low":238,"close":248,"change":249,"percent_change":-6,"volume":250,"transactions":251,"vwap":252},"2026-09-23",51.64,51.5946,-0.0007,1636.5402,35,51.5885,{"date":254,"open":255,"high":15,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",51.57,51.5953,0.0553,0.11,10199.5402,20,51.6274,{"date":263,"open":264,"high":203,"low":264,"close":203,"change":265,"percent_change":266,"volume":267,"transactions":177,"vwap":268},"2026-09-21",51.48,-0.005,-0.01,117.5402,51.4826,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",51.545,0.045,0.09,52.5402,16,51.5267,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":196,"percent_change":197,"volume":281,"transactions":207,"vwap":282},"2026-09-17",51.45,51.5,556.5402,51.4495,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":222,"transactions":223,"vwap":288},"2026-09-16",51.485,0.1,0.19,51.4558,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",51.42,51.455,51.385,-0.105,-0.2,1155.5402,23,51.4217,{"date":300,"open":264,"high":301,"low":264,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":191,"vwap":305},"2026-09-14",51.49,-0.0912,-0.18,164.5402,51.4783,{"date":307,"open":264,"high":308,"low":264,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",51.74,51.5812,0.1498,0.29,9732.5402,37,51.6112,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":197,"volume":320,"transactions":275,"vwap":321},"2026-09-10",51.4,51.4314,0.0164,115.1042,51.3982,{"date":323,"open":324,"high":19,"low":317,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":251,"vwap":329},"2026-09-09",52.23,51.415,-0.135,-0.26,595.5402,52.7274,{"date":331,"open":317,"high":212,"low":317,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",51.55,0.105,0.2,3760.5402,41,51.5058,{"date":339,"open":317,"high":340,"low":341,"close":340,"change":286,"percent_change":287,"volume":342,"transactions":199,"vwap":321},"2026-09-04",51.445,51.39,7835.5402,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":258,"volume":347,"transactions":348,"vwap":349},"2026-09-03",51.345,0.055,113.5402,24,51.3285,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":297,"vwap":357},"2026-09-02",51.3,51.29,-0.035,-0.07,859.5402,51.2972,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":272,"percent_change":273,"volume":361,"transactions":275,"vwap":362},"2026-09-01",51.325,25.5402,51.3082,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":207,"vwap":369},"2026-08-31",51.28,-0.02,-0.04,314.5402,58.0535,{"date":371,"open":352,"high":352,"low":352,"close":352,"change":146,"percent_change":372,"volume":373,"transactions":207,"vwap":374},"2026-08-28",0.08,35.7902,51.2814,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":16,"percent_change":17,"volume":222,"transactions":223,"vwap":378},"2026-08-27",51.26,51.2281,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":146,"volume":383,"transactions":384,"vwap":385},"2026-08-26",51.235,0.0199,236.5402,21,51.246,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":17,"volume":390,"transactions":177,"vwap":391},"2026-08-25",51.2151,0.0251,53.5402,51.2124,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":-6,"volume":398,"transactions":399,"vwap":400},"2026-08-24",51.1763,51.2,51.19,-0.0001,2043.7902,28,51.1908,{"date":402,"open":396,"high":403,"low":396,"close":404,"change":405,"percent_change":182,"volume":406,"transactions":407,"vwap":408},"2026-08-21",51.22,51.1901,0.0049,278.5402,27,51.1987,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":266,"volume":415,"transactions":416,"vwap":417},"2026-08-20",51.185,51.6,51.1852,-0.0049,7898.7689,44,51.3934,{"date":419,"open":404,"high":404,"low":404,"close":404,"change":266,"percent_change":366,"volume":420,"transactions":421,"vwap":422},"2026-08-19",12.5402,12,51.1841,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":197,"volume":428,"transactions":275,"vwap":429},"2026-08-18",51.21,51.2001,0.0151,122.5902,51.2079,{"date":431,"open":411,"high":411,"low":411,"close":411,"change":181,"percent_change":182,"volume":432,"transactions":433,"vwap":434},"2026-08-17",34.5402,13,51.1925,{"date":436,"open":317,"high":317,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":199,"vwap":441},"2026-08-14",51.18,0.0302,0.06,486.7402,51.3621,{"date":443,"open":317,"high":317,"low":444,"close":444,"change":445,"percent_change":182,"volume":446,"transactions":223,"vwap":447},"2026-08-13",51.1498,0.0046,142.5402,51.3203,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":182,"volume":454,"transactions":199,"vwap":455},"2026-08-12",51.145,51.17,51.1452,0.0052,3013.5402,51.1683,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":265,"percent_change":266,"volume":459,"transactions":223,"vwap":460},"2026-08-11",51.14,23.086342,51.1395,{"date":462,"open":450,"high":450,"low":450,"close":450,"change":265,"percent_change":266,"volume":463,"transactions":177,"vwap":464},"2026-08-10",61.0592,51.1951,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":196,"percent_change":197,"volume":222,"transactions":421,"vwap":468},"2026-08-07",51.15,51.1364,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":266,"volume":473,"transactions":474,"vwap":475},"2026-08-06",51.135,-0.0051,37.5402,9,51.1291,{"date":477,"open":451,"high":451,"low":458,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":223,"vwap":482},"2026-08-05",51.1401,-0.0151,-0.03,538.5402,51.1543,{"date":484,"open":451,"high":451,"low":485,"close":485,"change":453,"percent_change":182,"volume":486,"transactions":184,"vwap":451},"2026-08-04",51.1552,477.5402,{"date":488,"open":450,"high":467,"low":450,"close":467,"change":181,"percent_change":182,"volume":489,"transactions":474,"vwap":490},"2026-08-03",211.5402,51.1449,{"date":492,"open":450,"high":450,"low":450,"close":450,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",0,81.5402,8,51.1205,{"date":498,"open":450,"high":450,"low":450,"close":450,"change":196,"percent_change":197,"volume":499,"transactions":495,"vwap":500},"2026-07-30",11.5402,51.1004,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":439,"volume":505,"transactions":506,"vwap":507},"2026-07-29",51.13,0.0292,8.5402,7,51.1515,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":480,"volume":512,"transactions":513,"vwap":514},"2026-07-28",51.1008,-0.0142,62.5402,10,51.0527,{"date":516,"open":467,"high":467,"low":517,"close":517,"change":518,"percent_change":146,"volume":519,"transactions":474,"vwap":520},"2026-07-27",51.115,0.02,115.5402,51.1445,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":196,"percent_change":197,"volume":525,"transactions":526,"vwap":527},"2026-07-24",51.085,51.095,1686.5402,49,51.104,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":197,"volume":532,"transactions":474,"vwap":533},"2026-07-23",51.08,0.0148,19.5402,51.0708,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":493,"volume":540,"transactions":184,"vwap":541},"2026-07-22",51.06,51.0652,51.0599,0.0002,873,51.0624,{"date":543,"open":536,"high":544,"low":536,"close":544,"change":493,"percent_change":493,"volume":545,"transactions":546,"vwap":538},"2026-07-21",51.065,1183,6,{"date":548,"open":536,"high":549,"low":536,"close":544,"change":550,"percent_change":518,"volume":551,"transactions":495,"vwap":552},"2026-07-20",51.07,0.0099,2586.019,51.0611,{"date":554,"open":536,"high":536,"low":555,"close":556,"change":557,"percent_change":493,"volume":558,"transactions":495,"vwap":559},"2026-07-17",51.05,51.0551,0.0001,1978,51.0568,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":182,"volume":564,"transactions":565,"vwap":566},"2026-07-16",51.055,0.0054,52,5,51.0713,{"date":568,"open":549,"high":549,"low":569,"close":569,"change":570,"percent_change":146,"volume":571,"transactions":495,"vwap":572},"2026-07-15",51.0496,0.0196,387,51.0567,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":472,"percent_change":266,"volume":576,"transactions":546,"vwap":577},"2026-07-14",51.03,96,51.0014,{"date":579,"open":575,"high":580,"low":575,"close":580,"change":581,"percent_change":182,"volume":582,"transactions":513,"vwap":583},"2026-07-13",51.0351,0.0051,1910,51.0276,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":146,"percent_change":372,"volume":587,"transactions":9,"vwap":586},"2026-07-10",51.029999,100,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":480,"percent_change":592,"volume":587,"transactions":9,"vwap":591},"2026-07-09",50.94,50.99,-0.06,{"date":594,"open":595,"high":596,"low":595,"close":595,"change":146,"percent_change":372,"volume":597,"transactions":9,"vwap":595},"2026-07-08",51.02,51.040001,11800,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":480,"percent_change":592,"volume":602,"transactions":9,"vwap":601},"2026-07-07",50.97,50.98,18600,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":258,"percent_change":83,"volume":607,"transactions":9,"vwap":606},"2026-07-06",50.96,51.0099983,5000,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":366,"percent_change":367,"volume":614,"transactions":9,"vwap":613},"2026-07-02",50.91,50.92,50.87,50.9,2500,{"date":616,"open":617,"high":618,"low":617,"close":611,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":611},"2026-07-01",50.6,50.95,0.33,0.65,7200,{"date":623,"open":613,"high":613,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-30",50.58,50.59,-0.16,-0.32,1100,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-29",50.88,50.75,-0.14,-0.28,3800,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":493,"percent_change":493,"volume":587,"transactions":9,"vwap":638},"2026-06-26",50.89,{"date":640,"open":638,"high":638,"low":638,"close":638,"change":182,"percent_change":518,"volume":587,"transactions":9,"vwap":638},"2026-06-25",{"date":642,"open":631,"high":631,"low":631,"close":631,"change":493,"percent_change":493,"volume":587,"transactions":9,"vwap":631},"2026-06-24",{"date":644,"open":612,"high":631,"low":612,"close":631,"change":645,"percent_change":101,"volume":587,"transactions":9,"vwap":631},"2026-06-23",0.12,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":266,"percent_change":366,"volume":587,"transactions":9,"vwap":648},"2026-06-22",50.76,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":493,"percent_change":493,"volume":653,"transactions":9,"vwap":652},"2026-06-18",50.81,50.77,300,{"date":655,"open":656,"high":652,"low":656,"close":652,"change":439,"percent_change":645,"volume":657,"transactions":9,"vwap":652},"2026-06-17",50.71,700,{"date":659,"open":660,"high":660,"low":661,"close":656,"change":372,"percent_change":662,"volume":663,"transactions":9,"vwap":656},"2026-06-16",50.72,50.69,0.16,400,{"date":665,"open":632,"high":632,"low":666,"close":667,"change":355,"percent_change":633,"volume":668,"transactions":9,"vwap":667},"2026-06-15",50.23,50.63,6900,{"date":670,"open":632,"high":632,"low":671,"close":671,"change":355,"percent_change":633,"volume":672,"transactions":9,"vwap":671},"2026-06-12",50.7,5200,{"date":674,"open":652,"high":652,"low":652,"close":652,"change":518,"percent_change":146,"volume":587,"transactions":9,"vwap":652},"2026-06-11",{"date":676,"open":632,"high":632,"low":632,"close":632,"change":182,"percent_change":518,"volume":587,"transactions":9,"vwap":632},"2026-06-10",{"date":678,"open":679,"high":679,"low":679,"close":679,"change":182,"percent_change":518,"volume":587,"transactions":9,"vwap":679},"2026-06-09",50.74,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":266,"percent_change":366,"volume":587,"transactions":9,"vwap":682},"2026-06-08",50.73,{"date":684,"open":679,"high":679,"low":679,"close":679,"change":197,"percent_change":439,"volume":493,"transactions":9,"vwap":679},"2026-06-05",{"date":686,"open":656,"high":656,"low":656,"close":656,"change":518,"percent_change":146,"volume":587,"transactions":9,"vwap":656},"2026-06-04",{"date":688,"open":689,"high":682,"low":689,"close":661,"change":480,"percent_change":592,"volume":635,"transactions":9,"vwap":661},"2026-06-03",50.43,{"date":691,"open":648,"high":648,"low":660,"close":660,"change":355,"percent_change":633,"volume":692,"transactions":9,"vwap":660},"2026-06-02",3300,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":480,"percent_change":592,"volume":696,"transactions":9,"vwap":695},"2026-06-01",50.79,200,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":182,"percent_change":518,"volume":702,"transactions":9,"vwap":701},"2026-05-29",50.78,50.83,50.82,2100,{"date":704,"open":701,"high":701,"low":651,"close":651,"change":518,"percent_change":146,"volume":587,"transactions":9,"vwap":651},"2026-05-28",{"date":706,"open":695,"high":695,"low":695,"close":695,"change":197,"percent_change":439,"volume":493,"transactions":9,"vwap":695},"2026-05-27",{"date":708,"open":679,"high":648,"low":679,"close":648,"change":518,"percent_change":146,"volume":587,"transactions":9,"vwap":648},"2026-05-26",{"date":710,"open":632,"high":632,"low":661,"close":679,"change":493,"percent_change":493,"volume":711,"transactions":9,"vwap":679},"2026-05-22",500,{"date":713,"open":632,"high":632,"low":679,"close":679,"change":493,"percent_change":493,"volume":711,"transactions":9,"vwap":679},"2026-05-21",{"date":715,"open":632,"high":632,"low":679,"close":679,"change":518,"percent_change":146,"volume":653,"transactions":9,"vwap":679},"2026-05-20",{"date":717,"open":660,"high":660,"low":660,"close":660,"change":493,"percent_change":493,"volume":718,"transactions":9,"vwap":660},"2026-05-19",600,{"date":720,"open":632,"high":632,"low":660,"close":660,"change":493,"percent_change":493,"volume":721,"transactions":9,"vwap":660},"2026-05-18",2700,{"date":723,"open":682,"high":682,"low":671,"close":660,"change":197,"percent_change":439,"volume":724,"transactions":9,"vwap":660},"2026-05-15",4500,{"date":726,"open":727,"high":661,"low":727,"close":661,"change":197,"percent_change":439,"volume":587,"transactions":9,"vwap":661},"2026-05-14",50.68,{"date":729,"open":730,"high":661,"low":731,"close":731,"change":366,"percent_change":367,"volume":732,"transactions":9,"vwap":731},"2026-05-13",50.67,50.66,10700,{"date":734,"open":730,"high":727,"low":730,"close":727,"change":197,"percent_change":439,"volume":735,"transactions":9,"vwap":727},"2026-05-12",2000,{"date":737,"open":731,"high":731,"low":738,"close":738,"change":518,"percent_change":146,"volume":739,"transactions":9,"vwap":738},"2026-05-11",50.65,3700,{"date":741,"open":731,"high":731,"low":667,"close":667,"change":366,"percent_change":367,"volume":696,"transactions":9,"vwap":667},"2026-05-08",{"date":743,"open":738,"high":738,"low":738,"close":738,"change":182,"percent_change":518,"volume":744,"transactions":9,"vwap":738},"2026-05-07",1300,{"date":746,"open":617,"high":747,"low":617,"close":747,"change":146,"percent_change":372,"volume":748,"transactions":9,"vwap":747},"2026-05-06",50.64,1900,{"date":750,"open":617,"high":617,"low":617,"close":617,"change":518,"percent_change":146,"volume":587,"transactions":9,"vwap":617},"2026-05-05",{"date":752,"open":617,"high":617,"low":624,"close":624,"change":518,"percent_change":146,"volume":614,"transactions":9,"vwap":624},"2026-05-04",{"date":754,"open":755,"high":624,"low":756,"close":757,"change":439,"percent_change":645,"volume":758,"transactions":9,"vwap":757},"2026-05-01",50.53,50.5,50.56,6600,{"date":760,"open":761,"high":755,"low":761,"close":756,"change":286,"percent_change":334,"volume":762,"transactions":9,"vwap":756},"2026-04-30",50.44,8200,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":480,"percent_change":592,"volume":587,"transactions":9,"vwap":766},"2026-04-29",50.42,50.4,{"date":768,"open":765,"high":689,"low":765,"close":689,"change":182,"percent_change":518,"volume":769,"transactions":9,"vwap":689},"2026-04-28",1200,{"date":771,"open":689,"high":689,"low":765,"close":765,"change":493,"percent_change":493,"volume":169,"transactions":9,"vwap":765},"2026-04-27",{"date":773,"open":765,"high":765,"low":765,"close":765,"change":518,"percent_change":146,"volume":774,"transactions":9,"vwap":765},"2026-04-24",2300,{"date":776,"open":766,"high":777,"low":766,"close":766,"change":518,"percent_change":146,"volume":778,"transactions":9,"vwap":766},"2026-04-23",50.41,900,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":266,"percent_change":366,"volume":587,"transactions":9,"vwap":781},"2026-04-22",50.38,{"date":783,"open":700,"high":700,"low":784,"close":784,"change":493,"percent_change":493,"volume":663,"transactions":9,"vwap":784},"2026-04-21",50.39,{"date":786,"open":784,"high":784,"low":784,"close":784,"change":17,"percent_change":286,"volume":587,"transactions":9,"vwap":784},"2026-04-20",{"date":788,"open":789,"high":789,"low":790,"close":789,"change":17,"percent_change":286,"volume":169,"transactions":9,"vwap":789},"2026-04-17",50.34,50.3,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":17,"percent_change":286,"volume":587,"transactions":9,"vwap":793},"2026-04-16",50.29,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":480,"percent_change":592,"volume":711,"transactions":9,"vwap":796},"2026-04-15",50.24,{"date":798,"open":799,"high":793,"low":799,"close":800,"change":182,"percent_change":518,"volume":801,"transactions":9,"vwap":800},"2026-04-14",50.26,50.27,1800,{"date":803,"open":804,"high":793,"low":799,"close":799,"change":197,"percent_change":439,"volume":778,"transactions":9,"vwap":799},"2026-04-13",50.28,{"date":806,"open":799,"high":799,"low":666,"close":666,"change":182,"percent_change":518,"volume":807,"transactions":9,"vwap":666},"2026-04-10",2200,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":17,"percent_change":286,"volume":702,"transactions":9,"vwap":811},"2026-04-09",50.2,50.22,50.15,{"date":814,"open":815,"high":816,"low":815,"close":815,"change":197,"percent_change":439,"volume":735,"transactions":9,"vwap":815},"2026-04-08",50.17,50.18,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":518,"percent_change":146,"volume":587,"transactions":9,"vwap":819},"2026-04-07",50.14,{"date":821,"open":812,"high":812,"low":822,"close":822,"change":518,"percent_change":146,"volume":718,"transactions":9,"vwap":822},"2026-04-06",50.12,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":182,"percent_change":518,"volume":653,"transactions":9,"vwap":825},"2026-04-02",50.099998,{"date":827,"open":828,"high":828,"low":829,"close":828,"change":146,"percent_change":372,"volume":735,"transactions":9,"vwap":828},"2026-04-01",50.09,50.07,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":493,"percent_change":493,"volume":833,"transactions":9,"vwap":832},"2026-03-31",50.049999,50000,{"date":835,"open":829,"high":829,"low":832,"close":832,"change":266,"percent_change":366,"volume":696,"transactions":9,"vwap":832},"2026-03-30",{"date":837,"open":838,"high":838,"low":838,"close":838,"change":493,"percent_change":493,"volume":587,"transactions":9,"vwap":838},"2026-03-27",50.060001,{"date":840,"open":828,"high":828,"low":832,"close":838,"change":493,"percent_change":493,"volume":621,"transactions":9,"vwap":838},"2026-03-26",{"date":842,"open":828,"high":825,"low":832,"close":838,"change":366,"percent_change":367,"volume":657,"transactions":9,"vwap":838},"2026-03-25",{"date":844,"open":828,"high":828,"low":845,"close":845,"change":645,"percent_change":101,"volume":614,"transactions":9,"vwap":845},"2026-03-24",50.080002,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":146,"percent_change":372,"volume":711,"transactions":9,"vwap":850},"2026-03-23",49.98,49.99,49.96,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":367,"percent_change":855,"volume":696,"transactions":9,"vwap":854},"2026-03-20",49.97,49.92,-0.08,{"date":857,"open":849,"high":849,"low":850,"close":850,"change":493,"percent_change":493,"volume":858,"transactions":9,"vwap":850},"2026-03-19",5300,{"date":860,"open":861,"high":850,"low":861,"close":850,"change":366,"percent_change":367,"volume":718,"transactions":9,"vwap":850},"2026-03-18",49.93,{"date":863,"open":849,"high":864,"low":853,"close":848,"change":592,"percent_change":865,"volume":866,"transactions":9,"vwap":848},"2026-03-17",50,-0.12,1700,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":273,"percent_change":870,"volume":587,"transactions":9,"vwap":869},"2026-03-16",50.040001,0.18,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":146,"percent_change":372,"volume":587,"transactions":9,"vwap":873},"2026-03-13",49.95,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":182,"percent_change":518,"volume":587,"transactions":9,"vwap":876},"2026-03-12",49.91,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":587,"transactions":9,"vwap":879},"2026-03-11",49.9,0.15,0.3,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":769,"transactions":9,"vwap":884},"2026-03-10",49.75,-0.05,-0.1,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":592,"percent_change":865,"volume":702,"transactions":9,"vwap":891},"2026-03-09",49.81,49.82,49.8,{"date":893,"open":879,"high":879,"low":894,"close":895,"change":182,"percent_change":518,"volume":169,"transactions":9,"vwap":895},"2026-03-06",49.85,49.86,{"date":897,"open":898,"high":894,"low":889,"close":894,"change":439,"percent_change":645,"volume":744,"transactions":9,"vwap":894},"2026-03-05",49.84,{"date":900,"open":20,"high":901,"low":20,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-03-04",49.79,-0.27,-0.54,1500,{"date":906,"open":838,"high":838,"low":838,"close":838,"change":266,"percent_change":366,"volume":587,"transactions":9,"vwap":838},"2026-03-03",{"date":908,"open":845,"high":845,"low":829,"close":829,"change":518,"percent_change":146,"volume":696,"transactions":9,"vwap":829},"2026-03-02",{"date":910,"open":832,"high":832,"low":832,"close":832,"change":182,"percent_change":518,"volume":587,"transactions":9,"vwap":832},"2026-02-27",{"date":912,"open":869,"high":869,"low":869,"close":869,"change":266,"percent_change":366,"volume":587,"transactions":9,"vwap":869},"2026-02-26",{"date":914,"open":915,"high":915,"low":832,"close":832,"change":518,"percent_change":146,"volume":711,"transactions":9,"vwap":832},"2026-02-25",50.37,{"date":917,"open":832,"high":832,"low":918,"close":918,"change":367,"percent_change":855,"volume":718,"transactions":9,"vwap":918},"2026-02-24",50.029999,{"date":920,"open":829,"high":829,"low":829,"close":829,"change":493,"percent_change":493,"volume":587,"transactions":9,"vwap":829},"2026-02-23",{"date":922,"open":838,"high":829,"low":838,"close":829,"change":146,"percent_change":372,"volume":923,"transactions":9,"vwap":829},"2026-02-20",2400,{"date":925,"open":832,"high":832,"low":918,"close":918,"change":266,"percent_change":366,"volume":692,"transactions":9,"vwap":918},"2026-02-19",{"date":927,"open":838,"high":838,"low":869,"close":869,"change":366,"percent_change":367,"volume":663,"transactions":9,"vwap":869},"2026-02-18",{"date":929,"open":838,"high":838,"low":838,"close":838,"change":197,"percent_change":439,"volume":587,"transactions":9,"vwap":838},"2026-02-17",{"date":931,"open":811,"high":932,"low":918,"close":918,"change":182,"percent_change":518,"volume":653,"transactions":9,"vwap":918},"2026-02-13",50.25,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":286,"volume":587,"transactions":9,"vwap":935},"2026-02-12",50.02,0.052,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":592,"volume":493,"transactions":9,"vwap":939},"2026-02-11",49.968,-0.032,{"date":942,"open":864,"high":864,"low":864,"close":864,"change":493,"percent_change":493,"volume":493,"transactions":9,"vwap":864},"2026-02-10",{"date":174,"open":864,"high":864,"low":864,"close":864,"change":493,"percent_change":493,"volume":493,"transactions":9,"vwap":864}]