[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAAC":3,"homepage-market-summary":25,"stock-historical-AAAC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AAAC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Columbia AAA CLO ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.04,20.03,20.0299,20.12,-0.08,-0.4,611.049,0,20.18,19.92,27520.612904183166,46.2,202,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},27521,5559163.806645,0.1,"2025-12-11",[176,179,186,194,202,208,215,219,226,231,235,239,242,247,250,254,259,264,268,272,277,281,287,291,294,298,302,305,308,313,317,320,324,327,331,335,338,341,344,348,352,355,360,366,369,372,376,378,382,386,390,394,398,401,403,409,412,415,419,424,428,431,435,437,440,443,445,447,451,454,456,458,461,463,465,467,469,471,473,475,477,479,481,483,485,487,489,491,494,496,498,500,502,504,506,508,510,512,515,517,519,521,523,525,527,529,532,534,536,538,540,542,544,546,548,550,552,554,556,558,560,563,566,568,571,573,575,582,584,586,589,591,593,595,597,599,601,603,605,607,609,612,616,621,626,630,633,635,638,640,642,644,646,648,650,652,654,658,660,662,664,666,669,671,674,676,678,680,685,687,690,692,695,698,700,705,707,709,711,713,715,717,720,722,724,727,729,731,733,735,737,739,742,744,746,748,750,753,755,757,759,761],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},19,20.0315,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":181},"2026-09-30",20.09,0.015,0.07,400303,20,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",20.105,-0.01,-0.05,13.000496,12,20.1092,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",20.115,-0.005,-0.02,28,15,20.1208,{"date":203,"open":15,"high":15,"low":15,"close":15,"change":204,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-09-25",0.0002,28.049,13,20.2612,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":-6,"volume":212,"transactions":213,"vwap":214},"2026-09-24",20.1198,-0.0002,10.049,11,20.1229,{"date":216,"open":15,"high":15,"low":15,"close":15,"change":19,"percent_change":19,"volume":217,"transactions":192,"vwap":218},"2026-09-23",30,20.1266,{"date":220,"open":15,"high":15,"low":15,"close":15,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-22",0.005,0.02,13.049,14,20.1206,{"date":227,"open":228,"high":196,"low":228,"close":196,"change":19,"percent_change":19,"volume":229,"transactions":47,"vwap":230},"2026-09-21",20.1,820.076322,20.1006,{"date":232,"open":196,"high":196,"low":196,"close":196,"change":233,"percent_change":67,"volume":212,"transactions":213,"vwap":234},"2026-09-18",0.01,20.1164,{"date":236,"open":188,"high":188,"low":188,"close":188,"change":221,"percent_change":222,"volume":237,"transactions":192,"vwap":238},"2026-09-17",12.049,20.1024,{"date":240,"open":228,"high":228,"low":228,"close":228,"change":221,"percent_change":222,"volume":212,"transactions":213,"vwap":241},"2026-09-16",20.0989,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":19,"percent_change":19,"volume":245,"transactions":245,"vwap":246},"2026-09-15",20.095,10,20.098,{"date":248,"open":244,"high":244,"low":244,"close":244,"change":19,"percent_change":19,"volume":213,"transactions":213,"vwap":249},"2026-09-14",20.0977,{"date":251,"open":244,"high":244,"low":244,"close":244,"change":233,"percent_change":67,"volume":252,"transactions":206,"vwap":253},"2026-09-11",17,20.0897,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":221,"percent_change":222,"volume":257,"transactions":192,"vwap":258},"2026-09-10",20.085,11.049,20.0845,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":19,"percent_change":19,"volume":262,"transactions":213,"vwap":263},"2026-09-09",20.08,10.496794,20.0813,{"date":265,"open":261,"high":261,"low":261,"close":261,"change":221,"percent_change":222,"volume":199,"transactions":266,"vwap":267},"2026-09-08",23,20.1914,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":233,"percent_change":67,"volume":206,"transactions":224,"vwap":271},"2026-09-04",20.075,20.0746,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":19,"percent_change":19,"volume":275,"transactions":206,"vwap":276},"2026-09-03",20.065,21.049803,20.0712,{"date":278,"open":274,"high":274,"low":274,"close":274,"change":221,"percent_change":222,"volume":279,"transactions":206,"vwap":280},"2026-09-02",25,20.0613,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":245,"transactions":245,"vwap":286},"2026-09-01",20.06,-0.075,-0.37,20.0609,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":19,"percent_change":19,"volume":245,"transactions":245,"vwap":290},"2026-08-31",20.135,20.139,{"date":292,"open":289,"high":289,"low":289,"close":289,"change":233,"percent_change":67,"volume":213,"transactions":213,"vwap":293},"2026-08-28",20.1359,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":233,"percent_change":67,"volume":212,"transactions":213,"vwap":297},"2026-08-27",20.125,20.1234,{"date":299,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":300,"transactions":192,"vwap":301},"2026-08-26",17.546734,20.1078,{"date":303,"open":15,"high":15,"low":15,"close":15,"change":221,"percent_change":222,"volume":192,"transactions":213,"vwap":304},"2026-08-25",20.1168,{"date":306,"open":196,"high":196,"low":196,"close":196,"change":221,"percent_change":222,"volume":266,"transactions":200,"vwap":307},"2026-08-24",20.1172,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":221,"percent_change":222,"volume":311,"transactions":224,"vwap":312},"2026-08-21",20.11,15.049,20.1161,{"date":314,"open":188,"high":188,"low":188,"close":188,"change":19,"percent_change":19,"volume":315,"transactions":177,"vwap":316},"2026-08-20",16.297523,20.106,{"date":318,"open":188,"high":188,"low":188,"close":188,"change":233,"percent_change":67,"volume":319,"transactions":252,"vwap":244},"2026-08-19",37,{"date":321,"open":261,"high":244,"low":261,"close":244,"change":221,"percent_change":222,"volume":322,"transactions":206,"vwap":323},"2026-08-18",236,20.0811,{"date":325,"open":181,"high":181,"low":181,"close":181,"change":197,"percent_change":198,"volume":192,"transactions":213,"vwap":326},"2026-08-17",20.0972,{"date":328,"open":244,"high":244,"low":244,"close":244,"change":233,"percent_change":67,"volume":329,"transactions":252,"vwap":330},"2026-08-14",49.407,20.1007,{"date":332,"open":256,"high":256,"low":256,"close":256,"change":19,"percent_change":19,"volume":333,"transactions":192,"vwap":334},"2026-08-13",16.049,20.0859,{"date":336,"open":256,"high":256,"low":256,"close":256,"change":233,"percent_change":67,"volume":213,"transactions":213,"vwap":337},"2026-08-12",20.0754,{"date":339,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":19,"volume":213,"transactions":213,"vwap":340},"2026-08-11",20.0777,{"date":342,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":19,"volume":192,"transactions":192,"vwap":343},"2026-08-10",20.0809,{"date":345,"open":270,"high":270,"low":270,"close":270,"change":233,"percent_change":67,"volume":346,"transactions":224,"vwap":347},"2026-08-07",18.049,20.0751,{"date":349,"open":274,"high":274,"low":274,"close":274,"change":19,"percent_change":19,"volume":350,"transactions":200,"vwap":351},"2026-08-06",14.049,20.0576,{"date":353,"open":274,"high":274,"low":274,"close":274,"change":233,"percent_change":67,"volume":354,"transactions":185,"vwap":280},"2026-08-05",33,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":233,"percent_change":67,"volume":358,"transactions":192,"vwap":359},"2026-08-04",20.055,12.053,20.0587,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":90,"volume":364,"transactions":206,"vwap":365},"2026-08-03",20.045,-0.04,12.049853,20.05,{"date":367,"open":256,"high":256,"low":256,"close":256,"change":233,"percent_change":67,"volume":237,"transactions":192,"vwap":368},"2026-07-31",20.083,{"date":370,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":19,"volume":257,"transactions":206,"vwap":371},"2026-07-30",20.0767,{"date":373,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":19,"volume":374,"transactions":375,"vwap":253},"2026-07-29",511,41,{"date":377,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":19,"volume":266,"transactions":213,"vwap":256},"2026-07-28",{"date":379,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":19,"volume":380,"transactions":206,"vwap":381},"2026-07-27",12.75112,20.0727,{"date":383,"open":270,"high":270,"low":270,"close":270,"change":233,"percent_change":67,"volume":384,"transactions":206,"vwap":385},"2026-07-24",37.049,20.0636,{"date":387,"open":261,"high":261,"low":274,"close":274,"change":19,"percent_change":19,"volume":388,"transactions":389,"vwap":261},"2026-07-23",8719.049,35,{"date":391,"open":274,"high":274,"low":274,"close":274,"change":19,"percent_change":19,"volume":392,"transactions":192,"vwap":393},"2026-07-22",38.049,20.0597,{"date":395,"open":274,"high":274,"low":274,"close":274,"change":19,"percent_change":19,"volume":396,"transactions":200,"vwap":397},"2026-07-21",13.098,20.0654,{"date":399,"open":274,"high":274,"low":274,"close":274,"change":19,"percent_change":19,"volume":200,"transactions":213,"vwap":400},"2026-07-20",20.072,{"date":402,"open":274,"high":274,"low":274,"close":274,"change":221,"percent_change":222,"volume":245,"transactions":245,"vwap":274},"2026-07-17",{"date":404,"open":405,"high":283,"low":405,"close":283,"change":19,"percent_change":19,"volume":406,"transactions":407,"vwap":408},"2026-07-16",19.98,655.049,16,20.0206,{"date":410,"open":283,"high":283,"low":12,"close":283,"change":233,"percent_change":67,"volume":411,"transactions":407,"vwap":283},"2026-07-15",3780272.049,{"date":413,"open":365,"high":365,"low":365,"close":365,"change":182,"percent_change":183,"volume":414,"transactions":213,"vwap":365},"2026-07-14",100010,{"date":416,"open":365,"high":365,"low":417,"close":417,"change":19,"percent_change":19,"volume":418,"transactions":177,"vwap":365},"2026-07-13",20.035,74991,{"date":420,"open":421,"high":422,"low":417,"close":417,"change":233,"percent_change":67,"volume":423,"transactions":9,"vwap":417},"2026-07-10",20.049999,20.059999,849000,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":426},"2026-07-09",20.025,100,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":430},"2026-07-08",20.030001,{"date":432,"open":433,"high":433,"low":430,"close":430,"change":19,"percent_change":19,"volume":434,"transactions":9,"vwap":430},"2026-07-07",20.040001,2000,{"date":436,"open":430,"high":430,"low":430,"close":430,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":430},"2026-07-06",{"date":438,"open":439,"high":439,"low":439,"close":439,"change":221,"percent_change":222,"volume":427,"transactions":9,"vwap":439},"2026-07-02",20.014999,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":16,"percent_change":17,"volume":427,"transactions":9,"vwap":442},"2026-07-01",20.01,{"date":444,"open":181,"high":181,"low":181,"close":181,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":181},"2026-06-30",{"date":446,"open":181,"high":181,"low":181,"close":181,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":181},"2026-06-29",{"date":448,"open":181,"high":449,"low":181,"close":449,"change":161,"percent_change":450,"volume":169,"transactions":9,"vwap":449},"2026-06-26",20.094999,0.15,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":453},"2026-06-25",20.065001,{"date":455,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":453},"2026-06-24",{"date":457,"open":453,"high":453,"low":453,"close":453,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":453},"2026-06-23",{"date":459,"open":460,"high":460,"low":460,"close":460,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":460},"2026-06-22",20.07,{"date":462,"open":460,"high":460,"low":460,"close":460,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":460},"2026-06-18",{"date":464,"open":422,"high":422,"low":422,"close":422,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":422},"2026-06-17",{"date":466,"open":362,"high":362,"low":362,"close":362,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":362},"2026-06-16",{"date":468,"open":421,"high":421,"low":421,"close":421,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":421},"2026-06-15",{"date":470,"open":421,"high":421,"low":421,"close":421,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":421},"2026-06-12",{"date":472,"open":417,"high":417,"low":417,"close":417,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":417},"2026-06-11",{"date":474,"open":417,"high":417,"low":417,"close":417,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":417},"2026-06-10",{"date":476,"open":417,"high":417,"low":417,"close":417,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":417},"2026-06-09",{"date":478,"open":426,"high":426,"low":426,"close":426,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":426},"2026-06-08",{"date":480,"open":430,"high":430,"low":430,"close":430,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":430},"2026-06-05",{"date":482,"open":439,"high":439,"low":439,"close":439,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":439},"2026-06-04",{"date":484,"open":439,"high":439,"low":439,"close":439,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":439},"2026-06-03",{"date":486,"open":439,"high":439,"low":439,"close":439,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":439},"2026-06-02",{"date":488,"open":439,"high":439,"low":439,"close":439,"change":16,"percent_change":17,"volume":427,"transactions":9,"vwap":439},"2026-06-01",{"date":490,"open":449,"high":449,"low":449,"close":449,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":449},"2026-05-29",{"date":492,"open":493,"high":493,"low":493,"close":493,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":493},"2026-05-28",20.084999,{"date":495,"open":493,"high":493,"low":493,"close":493,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":493},"2026-05-27",{"date":497,"open":181,"high":181,"low":181,"close":181,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":181},"2026-05-26",{"date":499,"open":181,"high":181,"low":181,"close":181,"change":221,"percent_change":222,"volume":427,"transactions":9,"vwap":181},"2026-05-22",{"date":501,"open":493,"high":493,"low":493,"close":493,"change":222,"percent_change":173,"volume":427,"transactions":9,"vwap":493},"2026-05-21",{"date":503,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":453},"2026-05-20",{"date":505,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":453},"2026-05-19",{"date":507,"open":453,"high":453,"low":453,"close":453,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":453},"2026-05-18",{"date":509,"open":460,"high":460,"low":460,"close":460,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":460},"2026-05-15",{"date":511,"open":357,"high":357,"low":357,"close":357,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":357},"2026-05-14",{"date":513,"open":460,"high":460,"low":421,"close":357,"change":233,"percent_change":67,"volume":514,"transactions":9,"vwap":357},"2026-05-13",600,{"date":516,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":362},"2026-05-12",{"date":518,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":362},"2026-05-11",{"date":520,"open":362,"high":362,"low":362,"close":362,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":362},"2026-05-08",{"date":522,"open":417,"high":417,"low":417,"close":417,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":417},"2026-05-07",{"date":524,"open":417,"high":417,"low":417,"close":417,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":417},"2026-05-06",{"date":526,"open":426,"high":426,"low":426,"close":426,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":426},"2026-05-05",{"date":528,"open":426,"high":426,"low":426,"close":426,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":426},"2026-05-04",{"date":530,"open":439,"high":439,"low":439,"close":439,"change":190,"percent_change":531,"volume":427,"transactions":9,"vwap":439},"2026-05-01",-0.25,{"date":533,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":453},"2026-04-30",{"date":535,"open":453,"high":453,"low":453,"close":453,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":453},"2026-04-29",{"date":537,"open":357,"high":357,"low":357,"close":357,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":357},"2026-04-28",{"date":539,"open":357,"high":357,"low":357,"close":357,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":357},"2026-04-27",{"date":541,"open":357,"high":357,"low":357,"close":357,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":357},"2026-04-24",{"date":543,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":362},"2026-04-23",{"date":545,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":362},"2026-04-22",{"date":547,"open":362,"high":362,"low":362,"close":362,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":362},"2026-04-21",{"date":549,"open":417,"high":417,"low":417,"close":417,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":417},"2026-04-20",{"date":551,"open":426,"high":426,"low":426,"close":426,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":426},"2026-04-17",{"date":553,"open":439,"high":439,"low":439,"close":439,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":439},"2026-04-16",{"date":555,"open":439,"high":439,"low":439,"close":439,"change":221,"percent_change":222,"volume":427,"transactions":9,"vwap":439},"2026-04-15",{"date":557,"open":442,"high":442,"low":442,"close":442,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":442},"2026-04-14",{"date":559,"open":439,"high":439,"low":439,"close":439,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":439},"2026-04-13",{"date":561,"open":562,"high":562,"low":562,"close":562,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":562},"2026-04-10",20.0049992,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":565},"2026-04-09",19.995,{"date":567,"open":565,"high":565,"low":565,"close":565,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":565},"2026-04-08",{"date":569,"open":570,"high":570,"low":570,"close":570,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":570},"2026-04-07",19.985,{"date":572,"open":570,"high":570,"low":570,"close":570,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":570},"2026-04-06",{"date":574,"open":570,"high":570,"low":570,"close":570,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":570},"2026-04-02",{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-04-01",20.02,19.975,-0.065,-0.32,200,{"date":583,"open":433,"high":433,"low":433,"close":433,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":433},"2026-03-31",{"date":585,"open":426,"high":426,"low":426,"close":426,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":426},"2026-03-30",{"date":587,"open":421,"high":421,"low":439,"close":439,"change":189,"percent_change":190,"volume":588,"transactions":9,"vwap":439},"2026-03-27",400,{"date":590,"open":426,"high":426,"low":426,"close":426,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":426},"2026-03-26",{"date":592,"open":426,"high":426,"low":426,"close":426,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":426},"2026-03-25",{"date":594,"open":426,"high":426,"low":426,"close":426,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":426},"2026-03-24",{"date":596,"open":426,"high":426,"low":426,"close":426,"change":161,"percent_change":450,"volume":427,"transactions":9,"vwap":426},"2026-03-23",{"date":598,"open":565,"high":565,"low":565,"close":565,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":565},"2026-03-20",{"date":600,"open":565,"high":565,"low":565,"close":565,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":565},"2026-03-19",{"date":602,"open":565,"high":565,"low":565,"close":565,"change":197,"percent_change":111,"volume":427,"transactions":9,"vwap":565},"2026-03-18",{"date":604,"open":185,"high":185,"low":185,"close":185,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":185},"2026-03-17",{"date":606,"open":562,"high":562,"low":562,"close":562,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":562},"2026-03-16",{"date":608,"open":565,"high":565,"low":565,"close":565,"change":161,"percent_change":450,"volume":427,"transactions":9,"vwap":565},"2026-03-13",{"date":610,"open":611,"high":611,"low":611,"close":611,"change":189,"percent_change":190,"volume":427,"transactions":9,"vwap":611},"2026-03-12",19.965,{"date":613,"open":614,"high":614,"low":578,"close":578,"change":19,"percent_change":19,"volume":615,"transactions":9,"vwap":578},"2026-03-11",19.99,25000,{"date":617,"open":618,"high":578,"low":618,"close":578,"change":182,"percent_change":619,"volume":620,"transactions":9,"vwap":578},"2026-03-10",19.97,0.08,50000,{"date":622,"open":618,"high":405,"low":623,"close":623,"change":48,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-03-09",19.96,0.2,106700,{"date":627,"open":405,"high":405,"low":21,"close":21,"change":111,"percent_change":628,"volume":629,"transactions":9,"vwap":21},"2026-03-06",-0.15,5500,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":632},"2026-03-05",19.95,{"date":634,"open":632,"high":632,"low":632,"close":632,"change":111,"percent_change":628,"volume":427,"transactions":9,"vwap":632},"2026-03-04",{"date":636,"open":577,"high":577,"low":405,"close":405,"change":190,"percent_change":531,"volume":637,"transactions":9,"vwap":405},"2026-03-03",17100,{"date":639,"open":430,"high":430,"low":430,"close":430,"change":284,"percent_change":285,"volume":427,"transactions":9,"vwap":430},"2026-03-02",{"date":641,"open":188,"high":188,"low":188,"close":188,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":188},"2026-02-27",{"date":643,"open":188,"high":188,"low":188,"close":188,"change":221,"percent_change":222,"volume":427,"transactions":9,"vwap":188},"2026-02-26",{"date":645,"open":228,"high":228,"low":228,"close":228,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":228},"2026-02-25",{"date":647,"open":228,"high":228,"low":228,"close":228,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":228},"2026-02-24",{"date":649,"open":188,"high":188,"low":188,"close":188,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":188},"2026-02-23",{"date":651,"open":181,"high":449,"low":181,"close":449,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":449},"2026-02-20",{"date":653,"open":449,"high":449,"low":449,"close":449,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":449},"2026-02-19",{"date":655,"open":246,"high":246,"low":656,"close":493,"change":19,"percent_change":19,"volume":657,"transactions":9,"vwap":493},"2026-02-18",20.073999,2200,{"date":659,"open":493,"high":493,"low":493,"close":493,"change":189,"percent_change":190,"volume":427,"transactions":9,"vwap":493},"2026-02-17",{"date":661,"open":449,"high":449,"low":449,"close":449,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":449},"2026-02-13",{"date":663,"open":261,"high":261,"low":261,"close":261,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":261},"2026-02-12",{"date":665,"open":261,"high":261,"low":261,"close":261,"change":222,"percent_change":173,"volume":427,"transactions":9,"vwap":261},"2026-02-11",{"date":667,"open":460,"high":460,"low":422,"close":422,"change":197,"percent_change":198,"volume":668,"transactions":9,"vwap":422},"2026-02-10",18800,{"date":670,"open":261,"high":261,"low":453,"close":453,"change":19,"percent_change":19,"volume":588,"transactions":9,"vwap":453},"2026-02-09",{"date":672,"open":261,"high":261,"low":453,"close":453,"change":233,"percent_change":67,"volume":673,"transactions":9,"vwap":453},"2026-02-06",22100,{"date":675,"open":357,"high":357,"low":357,"close":357,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":357},"2026-02-05",{"date":677,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":362},"2026-02-04",{"date":679,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":581,"transactions":9,"vwap":362},"2026-02-03",{"date":681,"open":422,"high":422,"low":362,"close":362,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":362},"2026-02-02",-0.135,-0.67,6200,{"date":686,"open":20,"high":20,"low":20,"close":20,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":20},"2026-01-30",{"date":688,"open":689,"high":689,"low":689,"close":689,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":689},"2026-01-29",20.17,{"date":691,"open":689,"high":689,"low":689,"close":689,"change":182,"percent_change":183,"volume":427,"transactions":9,"vwap":689},"2026-01-28",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":694},"2026-01-27",20.155,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":697},"2026-01-26",20.145,{"date":699,"open":697,"high":697,"low":697,"close":697,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":697},"2026-01-23",{"date":701,"open":702,"high":703,"low":702,"close":289,"change":222,"percent_change":173,"volume":704,"transactions":9,"vwap":289},"2026-01-22",20.13,20.15,17500,{"date":706,"open":196,"high":196,"low":196,"close":196,"change":222,"percent_change":173,"volume":19,"transactions":9,"vwap":196},"2026-01-21",{"date":708,"open":449,"high":449,"low":449,"close":449,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":449},"2026-01-20",{"date":710,"open":449,"high":449,"low":449,"close":449,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":449},"2026-01-16",{"date":712,"open":449,"high":449,"low":449,"close":449,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":449},"2026-01-15",{"date":714,"open":228,"high":228,"low":449,"close":449,"change":189,"percent_change":190,"volume":581,"transactions":9,"vwap":449},"2026-01-14",{"date":716,"open":188,"high":188,"low":188,"close":188,"change":222,"percent_change":173,"volume":427,"transactions":9,"vwap":188},"2026-01-13",{"date":718,"open":181,"high":181,"low":261,"close":493,"change":189,"percent_change":190,"volume":719,"transactions":9,"vwap":493},"2026-01-12",1300,{"date":721,"open":449,"high":449,"low":449,"close":449,"change":233,"percent_change":67,"volume":19,"transactions":9,"vwap":449},"2026-01-09",{"date":723,"open":493,"high":493,"low":493,"close":493,"change":233,"percent_change":67,"volume":19,"transactions":9,"vwap":493},"2026-01-08",{"date":725,"open":726,"high":726,"low":726,"close":726,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":726},"2026-01-07",20.075001,{"date":728,"open":726,"high":726,"low":726,"close":726,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":726},"2026-01-06",{"date":730,"open":453,"high":453,"low":453,"close":453,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":453},"2026-01-05",{"date":732,"open":453,"high":453,"low":453,"close":453,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":453},"2026-01-02",{"date":734,"open":357,"high":357,"low":357,"close":357,"change":233,"percent_change":67,"volume":427,"transactions":9,"vwap":357},"2025-12-31",{"date":736,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":362},"2025-12-30",{"date":738,"open":362,"high":362,"low":362,"close":362,"change":189,"percent_change":190,"volume":19,"transactions":9,"vwap":362},"2025-12-29",{"date":740,"open":422,"high":460,"low":357,"close":357,"change":182,"percent_change":183,"volume":741,"transactions":9,"vwap":357},"2025-12-26",800,{"date":743,"open":433,"high":433,"low":433,"close":433,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":433},"2025-12-24",{"date":745,"open":433,"high":433,"low":433,"close":433,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":433},"2025-12-23",{"date":747,"open":433,"high":421,"low":433,"close":433,"change":182,"percent_change":183,"volume":657,"transactions":9,"vwap":433},"2025-12-22",{"date":749,"open":426,"high":426,"low":426,"close":426,"change":197,"percent_change":198,"volume":19,"transactions":9,"vwap":426},"2025-12-19",{"date":751,"open":433,"high":433,"low":430,"close":430,"change":182,"percent_change":183,"volume":752,"transactions":9,"vwap":430},"2025-12-18",300,{"date":754,"open":430,"high":430,"low":439,"close":439,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":439},"2025-12-17",{"date":756,"open":430,"high":430,"low":439,"close":439,"change":19,"percent_change":19,"volume":752,"transactions":9,"vwap":439},"2025-12-16",{"date":758,"open":439,"high":439,"low":439,"close":439,"change":19,"percent_change":19,"volume":427,"transactions":9,"vwap":439},"2025-12-15",{"date":760,"open":439,"high":439,"low":439,"close":439,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":439},"2025-12-12",{"date":174,"open":430,"high":430,"low":577,"close":577,"change":189,"percent_change":190,"volume":620,"transactions":9,"vwap":577}]