[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCLO":3,"homepage-market-summary":27,"stock-historical-RCLO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RCLO","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 BBB-B CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8676,1.71828,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.02,25.01,0.01,0.04,7512,25.36,24.14,8225.4987061875,72.1,240,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":20,"price":149,"is_up":11},"Comm Services","XLC",111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},8225,1974119.689485,-0.32,"2025-10-22",[178,181,191,199,207,216,224,231,240,248,255,262,267,274,282,286,292,298,304,311,321,327,333,343,352,362,370,375,381,389,394,399,404,410,416,423,428,436,443,453,462,471,481,486,493,498,507,513,520,524,530,535,541,548,553,559,566,572,578,582,586,592,598,605,607,611,616,618,621,626,630,634,637,639,642,646,649,651,653,658,660,664,667,670,673,677,682,685,688,693,697,702,706,710,714,717,720,725,729,732,736,739,742,746,751,755,761,764,767,773,778,780,784,786,789,791,793,796,798,803,806,811,816,824,829,833,837,844,848,852,858,862,865,868,871,877,880,885,890,893,896,899,901,905,907,912,919,924,931,937,943,948,951,957,959,962,966,971,974,978,983,987,991,995,999,1002,1004,1006,1008,1011,1016,1020,1022,1025,1031,1036,1042,1045,1049,1052,1055,1057,1060,1062,1064,1066,1068,1070,1073,1075,1077,1079,1082,1084,1086,1088,1091,1094,1096,1099,1101,1104,1107,1110,1112,1114,1117,1119,1121,1123,1125,1128,1131,1134,1136,1138,1140,1143,1146,1150,1153,1155,1158,1160,1164,1166,1168,1171,1174,1176,1179,1182,1184,1187,1191,1193,1195,1198,1202,1204],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},58,25.0154,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",24.992,25.017,24.98,0.02,0.08,5832.460252,48,25.0006,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",24.9999,24.99,0,187.5803,24,24.9971,{"date":200,"open":194,"high":201,"low":194,"close":194,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",24.9903,-0.165,-0.66,1070.5803,30,24.9924,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",25.18,25.155,-0.005,-0.02,2668.5803,21,25.1782,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":195,"percent_change":195,"volume":221,"transactions":222,"vwap":223},"2026-09-29",25.07,25.1678,25.16,5026.657923,52,25.1574,{"date":225,"open":226,"high":226,"low":227,"close":220,"change":228,"percent_change":195,"volume":229,"transactions":222,"vwap":230},"2026-09-28",25.165,25.15,0.0001,1946.0053,25.1556,{"date":232,"open":210,"high":220,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.14,25.1599,0.008,0.03,2769.5803,66,25.1516,{"date":241,"open":234,"high":220,"low":242,"close":243,"change":244,"percent_change":236,"volume":245,"transactions":246,"vwap":247},"2026-09-24",25.13,25.1519,0.0069,3706.0811,50,25.1479,{"date":249,"open":220,"high":226,"low":233,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":227},"2026-09-23",25.145,-0.01,-0.04,4758.0811,51,{"date":256,"open":257,"high":258,"low":233,"close":210,"change":195,"percent_change":195,"volume":259,"transactions":260,"vwap":261},"2026-09-22",25.1422,25.1663,2849.0811,43,25.1466,{"date":263,"open":250,"high":210,"low":250,"close":210,"change":264,"percent_change":20,"volume":265,"transactions":197,"vwap":266},"2026-09-21",0.0101,348.0811,25.1452,{"date":268,"open":242,"high":269,"low":242,"close":269,"change":270,"percent_change":20,"volume":271,"transactions":272,"vwap":273},"2026-09-18",25.1449,0.0099,157.0811,22,25.1131,{"date":275,"open":276,"high":227,"low":277,"close":278,"change":19,"percent_change":20,"volume":279,"transactions":280,"vwap":281},"2026-09-17",25.125,25.11,25.135,3881.643551,81,25.134,{"date":283,"open":277,"high":276,"low":277,"close":276,"change":195,"percent_change":195,"volume":284,"transactions":272,"vwap":285},"2026-09-16",238.683328,25.1192,{"date":287,"open":288,"high":276,"low":288,"close":276,"change":19,"percent_change":20,"volume":289,"transactions":290,"vwap":291},"2026-09-15",25.1,141.0811,19,25.1062,{"date":293,"open":242,"high":242,"low":288,"close":294,"change":195,"percent_change":195,"volume":295,"transactions":296,"vwap":297},"2026-09-14",25.115,4328.0811,27,25.1488,{"date":299,"open":277,"high":242,"low":288,"close":294,"change":236,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",0.12,2387.0811,29,25.124,{"date":305,"open":218,"high":288,"low":218,"close":306,"change":307,"percent_change":19,"volume":308,"transactions":309,"vwap":310},"2026-09-10",25.085,0.0035,2291.0811,38,25.0787,{"date":312,"open":313,"high":277,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",25.095,25.08,25.0815,-0.0085,-0.03,1545.0811,39,25.0884,{"date":322,"open":277,"high":323,"low":314,"close":324,"change":211,"percent_change":212,"volume":325,"transactions":260,"vwap":326},"2026-09-08",25.12,25.09,6322.0811,25.1088,{"date":328,"open":324,"high":277,"low":314,"close":313,"change":329,"percent_change":20,"volume":330,"transactions":331,"vwap":332},"2026-09-04",0.0102,5735.0811,47,25.0944,{"date":334,"open":335,"high":288,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",25.083,25.0739,25.0848,0.0248,0.1,2496.0959,41,25.0818,{"date":344,"open":345,"high":218,"low":346,"close":347,"change":348,"percent_change":186,"volume":349,"transactions":350,"vwap":351},"2026-09-02",25.05,25.04,25.06,0.005,5950.0959,40,25.0555,{"date":353,"open":354,"high":218,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",25.0503,24.94,25.055,-0.125,-0.5,7520.6679,44,25.0433,{"date":363,"open":364,"high":365,"low":220,"close":209,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":364},"2026-08-31",25.17,25.19,0.015,0.06,3091.0959,36,{"date":371,"open":372,"high":226,"low":227,"close":226,"change":348,"percent_change":186,"volume":373,"transactions":205,"vwap":374},"2026-08-28",25.1538,3177.0959,25.1571,{"date":376,"open":364,"high":364,"low":233,"close":220,"change":377,"percent_change":79,"volume":378,"transactions":379,"vwap":380},"2026-08-27",0.035,7146.1959,45,25.1505,{"date":382,"open":227,"high":383,"low":276,"close":276,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",25.1535,-0.025,-0.1,2903.0959,28,25.1454,{"date":390,"open":227,"high":364,"low":233,"close":227,"change":195,"percent_change":195,"volume":391,"transactions":392,"vwap":393},"2026-08-25",13963.3574,110,25.1579,{"date":395,"open":242,"high":227,"low":323,"close":227,"change":19,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-24",11449.3574,104,25.1385,{"date":400,"open":294,"high":233,"low":294,"close":233,"change":377,"percent_change":79,"volume":401,"transactions":402,"vwap":403},"2026-08-21",3705.3574,117,25.1376,{"date":405,"open":406,"high":323,"low":406,"close":406,"change":348,"percent_change":186,"volume":407,"transactions":408,"vwap":409},"2026-08-20",25.105,5652.3574,37,25.1078,{"date":411,"open":288,"high":288,"low":345,"close":288,"change":412,"percent_change":339,"volume":413,"transactions":414,"vwap":415},"2026-08-19",0.025,216965.3574,88,25.0998,{"date":417,"open":418,"high":324,"low":345,"close":419,"change":19,"percent_change":20,"volume":420,"transactions":421,"vwap":422},"2026-08-18",25.079,25.075,208467.9254,100,25.089,{"date":424,"open":218,"high":314,"low":425,"close":425,"change":377,"percent_change":79,"volume":426,"transactions":254,"vwap":427},"2026-08-17",25.065,5067.3574,25.0709,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":252,"percent_change":433,"volume":434,"transactions":290,"vwap":435},"2026-08-14",25.059,25.0599,25.03,-0.16,875.3574,25.0594,{"date":437,"open":438,"high":218,"low":438,"close":218,"change":439,"percent_change":35,"volume":440,"transactions":441,"vwap":442},"2026-08-13",24.95,0.1448,219383.3574,177,25.0201,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",24.89,24.93,24.9252,0.0402,0.16,290026.3574,125,24.9179,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":348,"percent_change":186,"volume":459,"transactions":460,"vwap":461},"2026-08-11",24.8901,24.905,24.86,24.885,43767.3574,151,24.8933,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":414,"vwap":470},"2026-08-10",24.87,24.895,24.88,0.0452,0.18,13290.3574,24.8791,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":79,"volume":478,"transactions":479,"vwap":480},"2026-08-07",24.845,24.85,24.83,24.8348,0.0348,22543.3574,166,24.8356,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":195,"percent_change":195,"volume":484,"transactions":379,"vwap":485},"2026-08-06",24.8,716.3574,24.8051,{"date":487,"open":488,"high":489,"low":490,"close":483,"change":366,"percent_change":367,"volume":491,"transactions":254,"vwap":492},"2026-08-05",24.7999,24.805,24.7922,9529.3574,24.7995,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":211,"percent_change":212,"volume":496,"transactions":290,"vwap":497},"2026-08-04",24.785,135.914031,24.8007,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":197,"vwap":506},"2026-08-03",24.77,24.795,24.79,-0.1397,-0.56,563.3574,24.7867,{"date":508,"open":446,"high":446,"low":509,"close":509,"change":510,"percent_change":339,"volume":511,"transactions":290,"vwap":512},"2026-07-31",24.9297,0.0247,1019.3574,24.9296,{"date":514,"open":515,"high":456,"low":516,"close":456,"change":348,"percent_change":186,"volume":517,"transactions":518,"vwap":519},"2026-07-30",24.9,24.8999,2489.3574,34,24.9001,{"date":521,"open":445,"high":515,"low":466,"close":515,"change":186,"percent_change":187,"volume":522,"transactions":302,"vwap":523},"2026-07-29",1130.3574,24.8908,{"date":525,"open":466,"high":466,"low":466,"close":466,"change":526,"percent_change":212,"volume":527,"transactions":528,"vwap":529},"2026-07-28",-0.0051,189.3574,20,24.8804,{"date":531,"open":466,"high":532,"low":466,"close":532,"change":195,"percent_change":195,"volume":533,"transactions":534,"vwap":529},"2026-07-27",24.8851,326.3574,35,{"date":536,"open":466,"high":532,"low":466,"close":532,"change":537,"percent_change":251,"volume":538,"transactions":539,"vwap":540},"2026-07-24",-0.0028,155.3574,17,24.8789,{"date":542,"open":466,"high":445,"low":466,"close":543,"change":544,"percent_change":19,"volume":545,"transactions":546,"vwap":547},"2026-07-23",24.8879,0.0029,1619.3574,67,24.878,{"date":549,"open":438,"high":438,"low":458,"close":458,"change":195,"percent_change":195,"volume":550,"transactions":551,"vwap":552},"2026-07-22",892.3974,71,24.9165,{"date":554,"open":458,"high":458,"low":458,"close":458,"change":555,"percent_change":186,"volume":556,"transactions":557,"vwap":558},"2026-07-21",0.0049,381.3574,26,24.8837,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":186,"volume":563,"transactions":564,"vwap":565},"2026-07-20",24.8801,0.0051,251.3574,57,24.8726,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":270,"percent_change":20,"volume":569,"transactions":570,"vwap":571},"2026-07-17",24.875,15.3574,14,24.874,{"date":573,"open":574,"high":17,"low":457,"close":575,"change":264,"percent_change":20,"volume":576,"transactions":518,"vwap":577},"2026-07-16",24.8697,24.8651,3870.3574,24.8845,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":19,"percent_change":20,"volume":581,"transactions":570,"vwap":474},"2026-07-15",24.855,107.3574,{"date":583,"open":474,"high":474,"low":473,"close":473,"change":19,"percent_change":20,"volume":584,"transactions":360,"vwap":585},"2026-07-14",666.3574,24.8435,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":195,"percent_change":195,"volume":589,"transactions":590,"vwap":591},"2026-07-13",24.835,17.3574,15,24.8388,{"date":593,"open":474,"high":474,"low":594,"close":588,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":588},"2026-07-10",24.825,0.018,0.07,9100,{"date":599,"open":475,"high":475,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-09",24.81,24.817,-0.018,-0.07,1100,{"date":606,"open":588,"high":588,"low":588,"close":588,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":588},"2026-07-08",{"date":608,"open":609,"high":609,"low":475,"close":475,"change":366,"percent_change":367,"volume":610,"transactions":9,"vwap":475},"2026-07-07",24.84,4100,{"date":612,"open":600,"high":613,"low":600,"close":614,"change":251,"percent_change":252,"volume":615,"transactions":9,"vwap":614},"2026-07-06",24.82,24.815,1300,{"date":617,"open":600,"high":594,"low":600,"close":594,"change":19,"percent_change":20,"volume":421,"transactions":9,"vwap":594},"2026-07-02",{"date":619,"open":614,"high":614,"low":614,"close":614,"change":620,"percent_change":504,"volume":421,"transactions":9,"vwap":614},"2026-07-01",-0.14,{"date":622,"open":623,"high":624,"low":623,"close":623,"change":195,"percent_change":195,"volume":625,"transactions":9,"vwap":623},"2026-06-30",24.955,24.964,800,{"date":627,"open":628,"high":628,"low":623,"close":623,"change":19,"percent_change":20,"volume":629,"transactions":9,"vwap":623},"2026-06-29",24.96,2400,{"date":631,"open":438,"high":438,"low":632,"close":632,"change":195,"percent_change":195,"volume":633,"transactions":9,"vwap":632},"2026-06-26",24.945,300,{"date":635,"open":355,"high":632,"low":446,"close":632,"change":348,"percent_change":186,"volume":636,"transactions":9,"vwap":632},"2026-06-25",200,{"date":638,"open":355,"high":355,"low":355,"close":355,"change":211,"percent_change":212,"volume":636,"transactions":9,"vwap":355},"2026-06-24",{"date":640,"open":628,"high":185,"low":632,"close":632,"change":348,"percent_change":186,"volume":641,"transactions":9,"vwap":632},"2026-06-23",3100,{"date":643,"open":355,"high":644,"low":355,"close":355,"change":211,"percent_change":212,"volume":645,"transactions":9,"vwap":355},"2026-06-22",24.97,2100,{"date":647,"open":628,"high":628,"low":355,"close":632,"change":195,"percent_change":195,"volume":648,"transactions":9,"vwap":632},"2026-06-18",1600,{"date":650,"open":632,"high":632,"low":632,"close":632,"change":195,"percent_change":195,"volume":421,"transactions":9,"vwap":632},"2026-06-17",{"date":652,"open":355,"high":623,"low":355,"close":632,"change":348,"percent_change":186,"volume":615,"transactions":9,"vwap":632},"2026-06-16",{"date":654,"open":628,"high":628,"low":355,"close":355,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":355},"2026-06-15",-0.015,-0.06,1800,{"date":659,"open":644,"high":644,"low":355,"close":623,"change":19,"percent_change":20,"volume":648,"transactions":9,"vwap":623},"2026-06-12",{"date":661,"open":446,"high":662,"low":446,"close":632,"change":236,"percent_change":300,"volume":663,"transactions":9,"vwap":632},"2026-06-11",25,7100,{"date":665,"open":446,"high":446,"low":666,"close":666,"change":19,"percent_change":20,"volume":421,"transactions":9,"vwap":666},"2026-06-10",24.915,{"date":668,"open":669,"high":669,"low":456,"close":456,"change":366,"percent_change":367,"volume":636,"transactions":9,"vwap":456},"2026-06-09",24.91,{"date":671,"open":445,"high":445,"low":445,"close":445,"change":236,"percent_change":300,"volume":672,"transactions":9,"vwap":445},"2026-06-08",2000,{"date":674,"open":466,"high":466,"low":457,"close":457,"change":675,"percent_change":252,"volume":676,"transactions":9,"vwap":457},"2026-06-05",-0.011,8500,{"date":678,"open":464,"high":445,"low":464,"close":679,"change":680,"percent_change":195,"volume":681,"transactions":9,"vwap":679},"2026-06-04",24.871,0.001,10100,{"date":683,"open":515,"high":515,"low":464,"close":464,"change":195,"percent_change":195,"volume":684,"transactions":9,"vwap":464},"2026-06-03",6100,{"date":686,"open":515,"high":515,"low":457,"close":464,"change":655,"percent_change":656,"volume":687,"transactions":9,"vwap":464},"2026-06-02",22000,{"date":689,"open":515,"high":515,"low":464,"close":458,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":458},"2026-06-01",-0.13,-0.52,2800,{"date":694,"open":18,"high":17,"low":194,"close":695,"change":696,"percent_change":339,"volume":676,"transactions":9,"vwap":695},"2026-05-29",25.014999,0.024,{"date":698,"open":662,"high":662,"low":185,"close":699,"change":700,"percent_change":212,"volume":701,"transactions":9,"vwap":699},"2026-05-28",24.991,-0.004,28000,{"date":703,"open":18,"high":18,"low":704,"close":704,"change":655,"percent_change":656,"volume":705,"transactions":9,"vwap":704},"2026-05-27",24.995,10300,{"date":707,"open":628,"high":324,"low":438,"close":18,"change":708,"percent_change":468,"volume":709,"transactions":9,"vwap":18},"2026-05-26",0.045,45600,{"date":711,"open":662,"high":662,"low":355,"close":712,"change":195,"percent_change":195,"volume":713,"transactions":9,"vwap":712},"2026-05-22",24.965,6200,{"date":715,"open":644,"high":644,"low":628,"close":712,"change":366,"percent_change":367,"volume":716,"transactions":9,"vwap":712},"2026-05-21",1200,{"date":718,"open":474,"high":644,"low":474,"close":438,"change":412,"percent_change":339,"volume":719,"transactions":9,"vwap":438},"2026-05-20",19900,{"date":721,"open":185,"high":185,"low":722,"close":722,"change":656,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-05-19",24.925,-0.24,4900,{"date":726,"open":704,"high":704,"low":727,"close":727,"change":195,"percent_change":195,"volume":728,"transactions":9,"vwap":727},"2026-05-18",24.985,500,{"date":730,"open":644,"high":17,"low":644,"close":727,"change":377,"percent_change":79,"volume":731,"transactions":9,"vwap":727},"2026-05-15",3900,{"date":733,"open":734,"high":734,"low":355,"close":438,"change":195,"percent_change":195,"volume":735,"transactions":9,"vwap":438},"2026-05-14",25.0049992,14300,{"date":737,"open":185,"high":194,"low":632,"close":438,"change":195,"percent_change":195,"volume":738,"transactions":9,"vwap":438},"2026-05-13",21500,{"date":740,"open":644,"high":644,"low":438,"close":438,"change":384,"percent_change":385,"volume":741,"transactions":9,"vwap":438},"2026-05-12",8800,{"date":743,"open":17,"high":17,"low":438,"close":744,"change":656,"percent_change":723,"volume":745,"transactions":9,"vwap":744},"2026-05-11",24.975,10900,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":421,"transactions":9,"vwap":748},"2026-05-08",25.035,0.023,0.09,{"date":752,"open":662,"high":753,"low":662,"close":753,"change":754,"percent_change":317,"volume":633,"transactions":9,"vwap":753},"2026-05-07",25.011999,-0.008,{"date":756,"open":669,"high":757,"low":669,"close":17,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":17},"2026-05-06",25.030001,0.105,0.42,11900,{"date":762,"open":669,"high":666,"low":669,"close":666,"change":251,"percent_change":252,"volume":763,"transactions":9,"vwap":666},"2026-05-05",2600,{"date":765,"open":666,"high":722,"low":666,"close":722,"change":348,"percent_change":186,"volume":766,"transactions":9,"vwap":722},"2026-05-04",700,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-01",24.92,-0.15,-0.6,1500,{"date":774,"open":775,"high":218,"low":775,"close":218,"change":776,"percent_change":777,"volume":772,"transactions":9,"vwap":218},"2026-04-30",25.040001,0.05,0.2,{"date":779,"open":17,"high":17,"low":17,"close":17,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":17},"2026-04-29",{"date":781,"open":18,"high":775,"low":704,"close":695,"change":782,"percent_change":783,"volume":663,"transactions":9,"vwap":695},"2026-04-28",0.075,0.3,{"date":785,"open":355,"high":355,"low":355,"close":355,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":355},"2026-04-27",{"date":787,"open":788,"high":788,"low":788,"close":788,"change":186,"percent_change":187,"volume":421,"transactions":9,"vwap":788},"2026-04-24",24.935,{"date":790,"open":666,"high":666,"low":666,"close":666,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":666},"2026-04-23",{"date":792,"open":669,"high":669,"low":669,"close":669,"change":366,"percent_change":367,"volume":421,"transactions":9,"vwap":669},"2026-04-22",{"date":794,"open":515,"high":515,"low":465,"close":465,"change":19,"percent_change":20,"volume":795,"transactions":9,"vwap":465},"2026-04-21",600,{"date":797,"open":464,"high":458,"low":464,"close":458,"change":195,"percent_change":195,"volume":421,"transactions":9,"vwap":458},"2026-04-20",{"date":799,"open":464,"high":458,"low":614,"close":458,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":458},"2026-04-17",0.125,0.5,3500,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":412,"percent_change":339,"volume":421,"transactions":9,"vwap":805},"2026-04-16",24.76,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":195,"percent_change":195,"volume":795,"transactions":9,"vwap":810},"2026-04-15",24.745,24.757,24.735,{"date":812,"open":813,"high":810,"low":813,"close":810,"change":814,"percent_change":815,"volume":645,"transactions":9,"vwap":810},"2026-04-14",24.7,0.052,0.21,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-13",24.68,24.707,24.683,0.028,0.11,400,{"date":825,"open":818,"high":826,"low":827,"close":827,"change":377,"percent_change":79,"volume":828,"transactions":9,"vwap":827},"2026-04-10",24.69,24.655,2300,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":348,"percent_change":186,"volume":728,"transactions":9,"vwap":832},"2026-04-09",24.615,24.62,{"date":834,"open":835,"high":835,"low":831,"close":831,"change":187,"percent_change":836,"volume":629,"transactions":9,"vwap":831},"2026-04-08",24.65,0.33,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":620,"volume":705,"transactions":9,"vwap":842},"2026-04-07",24.56,24.565,24.525,24.535,-0.035,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":412,"percent_change":339,"volume":610,"transactions":9,"vwap":847},"2026-04-06",24.54,24.57,{"date":849,"open":841,"high":850,"low":841,"close":851,"change":377,"percent_change":79,"volume":604,"transactions":9,"vwap":851},"2026-04-02",24.55,24.545,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":770,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-04-01",24.52,24.51,-0.61,2200,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":377,"percent_change":79,"volume":657,"transactions":9,"vwap":861},"2026-03-31",24.67,24.66,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":864},"2026-03-30",24.625,{"date":866,"open":867,"high":867,"low":832,"close":832,"change":211,"percent_change":212,"volume":645,"transactions":9,"vwap":832},"2026-03-27",24.64,{"date":869,"open":818,"high":818,"low":864,"close":864,"change":603,"percent_change":870,"volume":828,"transactions":9,"vwap":864},"2026-03-26",-0.28,{"date":872,"open":826,"high":873,"low":826,"close":874,"change":875,"percent_change":876,"volume":648,"transactions":9,"vwap":874},"2026-03-25",24.705,24.695,-0.013,-0.05,{"date":878,"open":826,"high":879,"low":860,"close":879,"change":749,"percent_change":750,"volume":857,"transactions":9,"vwap":879},"2026-03-24",24.708,{"date":881,"open":873,"high":882,"low":818,"close":883,"change":339,"percent_change":884,"volume":731,"transactions":9,"vwap":883},"2026-03-23",24.71,24.685,0.41,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":655,"percent_change":656,"volume":610,"transactions":9,"vwap":889},"2026-03-20",24.612,24.63,24.585,{"date":891,"open":867,"high":867,"low":892,"close":892,"change":655,"percent_change":656,"volume":795,"transactions":9,"vwap":892},"2026-03-19",24.6,{"date":894,"open":861,"high":861,"low":831,"close":831,"change":603,"percent_change":870,"volume":895,"transactions":9,"vwap":831},"2026-03-18",2700,{"date":897,"open":898,"high":883,"low":898,"close":883,"change":236,"percent_change":300,"volume":633,"transactions":9,"vwap":883},"2026-03-17",24.666,{"date":900,"open":827,"high":827,"low":827,"close":827,"change":412,"percent_change":339,"volume":421,"transactions":9,"vwap":827},"2026-03-16",{"date":902,"open":888,"high":888,"low":888,"close":888,"change":903,"percent_change":904,"volume":421,"transactions":9,"vwap":888},"2026-03-13",0.095,0.39,{"date":906,"open":842,"high":842,"low":842,"close":842,"change":776,"percent_change":777,"volume":421,"transactions":9,"vwap":842},"2026-03-12",{"date":908,"open":909,"high":910,"low":911,"close":910,"change":339,"percent_change":884,"volume":636,"transactions":9,"vwap":910},"2026-03-11",24.42,24.485,24.41,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-10",24.49,24.385,-0.08,-0.33,1700,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":236,"percent_change":300,"volume":923,"transactions":9,"vwap":922},"2026-03-09",24.44,24.465,3300,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-06",24.47,24.435,0.265,1.1,4800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":211,"percent_change":212,"volume":629,"transactions":9,"vwap":936},"2026-03-05",24.2,24.21,24.166,24.17,{"date":938,"open":939,"high":940,"low":23,"close":940,"change":941,"percent_change":942,"volume":763,"transactions":9,"vwap":940},"2026-03-04",24.16,24.175,-0.205,-0.84,{"date":944,"open":911,"high":911,"low":945,"close":945,"change":946,"percent_change":947,"volume":629,"transactions":9,"vwap":945},"2026-03-03",24.38,-0.055,-0.23,{"date":949,"open":927,"high":927,"low":927,"close":927,"change":433,"percent_change":950,"volume":421,"transactions":9,"vwap":927},"2026-03-02",-0.65,{"date":952,"open":832,"high":832,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-02-27",24.595,-0.29,-1.17,3400,{"date":958,"open":515,"high":515,"low":458,"close":458,"change":366,"percent_change":367,"volume":633,"transactions":9,"vwap":458},"2026-02-26",{"date":960,"open":669,"high":769,"low":464,"close":464,"change":252,"percent_change":433,"volume":961,"transactions":9,"vwap":464},"2026-02-25",46900,{"date":963,"open":17,"high":17,"low":669,"close":669,"change":964,"percent_change":965,"volume":828,"transactions":9,"vwap":669},"2026-02-24",-0.12,-0.48,{"date":967,"open":314,"high":314,"low":17,"close":757,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":757},"2026-02-23",-0.065,-0.26,6300,{"date":972,"open":218,"high":973,"low":218,"close":973,"change":186,"percent_change":187,"volume":633,"transactions":9,"vwap":973},"2026-02-20",25.094999,{"date":975,"open":365,"high":365,"low":976,"close":976,"change":385,"percent_change":977,"volume":956,"transactions":9,"vwap":976},"2026-02-19",25.075001,-0.4,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":876,"percent_change":982,"volume":823,"transactions":9,"vwap":981},"2026-02-18",25.2,25.175,-0.2,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":211,"percent_change":212,"volume":895,"transactions":9,"vwap":986},"2026-02-17",25.23,25.225,{"date":988,"open":989,"high":985,"low":365,"close":985,"change":412,"percent_change":339,"volume":990,"transactions":9,"vwap":985},"2026-02-13",25.22,1900,{"date":992,"open":985,"high":993,"low":994,"close":994,"change":251,"percent_change":252,"volume":731,"transactions":9,"vwap":994},"2026-02-12",25.232,25.205,{"date":996,"open":989,"high":985,"low":997,"close":997,"change":251,"percent_change":252,"volume":998,"transactions":9,"vwap":997},"2026-02-11",25.215,102300,{"date":1000,"open":1001,"high":986,"low":1001,"close":986,"change":366,"percent_change":367,"volume":633,"transactions":9,"vwap":986},"2026-02-10",25.21,{"date":1003,"open":1001,"high":1001,"low":1001,"close":1001,"change":655,"percent_change":656,"volume":633,"transactions":9,"vwap":1001},"2026-02-09",{"date":1005,"open":986,"high":986,"low":986,"close":986,"change":19,"percent_change":20,"volume":728,"transactions":9,"vwap":986},"2026-02-06",{"date":1007,"open":1001,"high":997,"low":1001,"close":997,"change":19,"percent_change":20,"volume":795,"transactions":9,"vwap":997},"2026-02-05",{"date":1009,"open":980,"high":1001,"low":980,"close":994,"change":1010,"percent_change":964,"volume":728,"transactions":9,"vwap":994},"2026-02-04",-0.031,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":187,"volume":615,"transactions":9,"vwap":1014},"2026-02-03",25.24,25.236,0.021,{"date":1017,"open":985,"high":985,"low":997,"close":997,"change":1018,"percent_change":1019,"volume":716,"transactions":9,"vwap":997},"2026-02-02",-0.145,-0.57,{"date":1021,"open":22,"high":22,"low":22,"close":22,"change":19,"percent_change":20,"volume":421,"transactions":9,"vwap":22},"2026-01-30",{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":377,"percent_change":79,"volume":421,"transactions":9,"vwap":1024},"2026-01-29",25.35,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":19,"percent_change":20,"volume":772,"transactions":9,"vwap":1030},"2026-01-28",25.32,25.325,25.3,25.315,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":776,"volume":636,"transactions":9,"vwap":1034},"2026-01-27",25.29,25.305,0.013,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":251,"volume":772,"transactions":9,"vwap":1040},"2026-01-26",25.297,25.31,25.292,-0.003,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":19,"percent_change":20,"volume":421,"transactions":9,"vwap":1044},"2026-01-23",25.295,{"date":1046,"open":1033,"high":1033,"low":1047,"close":1048,"change":211,"percent_change":212,"volume":636,"transactions":9,"vwap":1048},"2026-01-22",25.28,25.285,{"date":1050,"open":1051,"high":1033,"low":1051,"close":1033,"change":708,"percent_change":468,"volume":923,"transactions":9,"vwap":1033},"2026-01-21",25.27,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":1054},"2026-01-20",25.245,{"date":1056,"open":985,"high":1013,"low":985,"close":1013,"change":708,"percent_change":468,"volume":615,"transactions":9,"vwap":1013},"2026-01-16",{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":195,"percent_change":195,"volume":421,"transactions":9,"vwap":1059},"2026-01-15",25.195,{"date":1061,"open":980,"high":980,"low":1059,"close":1059,"change":655,"percent_change":656,"volume":633,"transactions":9,"vwap":1059},"2026-01-14",{"date":1063,"open":980,"high":1001,"low":980,"close":1001,"change":377,"percent_change":79,"volume":728,"transactions":9,"vwap":1001},"2026-01-13",{"date":1065,"open":209,"high":209,"low":364,"close":981,"change":19,"percent_change":20,"volume":728,"transactions":9,"vwap":981},"2026-01-12",{"date":1067,"open":364,"high":364,"low":226,"close":226,"change":195,"percent_change":195,"volume":633,"transactions":9,"vwap":226},"2026-01-09",{"date":1069,"open":226,"high":226,"low":226,"close":226,"change":708,"percent_change":468,"volume":421,"transactions":9,"vwap":226},"2026-01-08",{"date":1071,"open":233,"high":250,"low":323,"close":323,"change":384,"percent_change":385,"volume":1072,"transactions":9,"vwap":323},"2026-01-07",3000,{"date":1074,"open":233,"high":227,"low":233,"close":250,"change":236,"percent_change":300,"volume":633,"transactions":9,"vwap":250},"2026-01-06",{"date":1076,"open":278,"high":278,"low":294,"close":294,"change":195,"percent_change":195,"volume":766,"transactions":9,"vwap":294},"2026-01-05",{"date":1078,"open":323,"high":323,"low":294,"close":294,"change":195,"percent_change":195,"volume":421,"transactions":9,"vwap":294},"2026-01-02",{"date":1080,"open":323,"high":242,"low":294,"close":294,"change":19,"percent_change":20,"volume":1081,"transactions":9,"vwap":294},"2025-12-31",3700,{"date":1083,"open":323,"high":323,"low":406,"close":406,"change":19,"percent_change":20,"volume":421,"transactions":9,"vwap":406},"2025-12-30",{"date":1085,"open":973,"high":973,"low":973,"close":973,"change":211,"percent_change":212,"volume":421,"transactions":9,"vwap":973},"2025-12-29",{"date":1087,"open":288,"high":288,"low":288,"close":288,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":288},"2025-12-26",{"date":1089,"open":1090,"high":288,"low":1090,"close":973,"change":186,"percent_change":187,"volume":672,"transactions":9,"vwap":973},"2025-12-24",25.087999,{"date":1092,"open":976,"high":314,"low":976,"close":976,"change":357,"percent_change":358,"volume":1093,"transactions":9,"vwap":976},"2025-12-23",5300,{"date":1095,"open":980,"high":980,"low":980,"close":980,"change":195,"percent_change":195,"volume":421,"transactions":9,"vwap":980},"2025-12-22",{"date":1097,"open":1098,"high":980,"low":1098,"close":980,"change":186,"percent_change":187,"volume":633,"transactions":9,"vwap":980},"2025-12-19",25.171,{"date":1100,"open":209,"high":209,"low":209,"close":209,"change":236,"percent_change":300,"volume":930,"transactions":9,"vwap":209},"2025-12-18",{"date":1102,"open":227,"high":227,"low":1103,"close":227,"change":348,"percent_change":186,"volume":795,"transactions":9,"vwap":227},"2025-12-17",25.149,{"date":1105,"open":364,"high":364,"low":250,"close":250,"change":1106,"percent_change":212,"volume":716,"transactions":9,"vwap":250},"2025-12-16",-0.006,{"date":1108,"open":364,"high":364,"low":1109,"close":1109,"change":700,"percent_change":212,"volume":648,"transactions":9,"vwap":1109},"2025-12-15",25.151,{"date":1111,"open":210,"high":210,"low":210,"close":210,"change":20,"percent_change":449,"volume":421,"transactions":9,"vwap":210},"2025-12-12",{"date":1113,"open":294,"high":294,"low":294,"close":294,"change":195,"percent_change":195,"volume":728,"transactions":9,"vwap":294},"2025-12-11",{"date":1115,"open":294,"high":323,"low":294,"close":294,"change":251,"percent_change":252,"volume":1116,"transactions":9,"vwap":294},"2025-12-10",5700,{"date":1118,"open":276,"high":276,"low":276,"close":276,"change":19,"percent_change":20,"volume":421,"transactions":9,"vwap":276},"2025-12-09",{"date":1120,"open":294,"high":294,"low":294,"close":294,"change":348,"percent_change":186,"volume":421,"transactions":9,"vwap":294},"2025-12-08",{"date":1122,"open":277,"high":277,"low":277,"close":277,"change":195,"percent_change":195,"volume":633,"transactions":9,"vwap":277},"2025-12-05",{"date":1124,"open":288,"high":323,"low":288,"close":277,"change":348,"percent_change":186,"volume":645,"transactions":9,"vwap":277},"2025-12-04",{"date":1126,"open":973,"high":406,"low":973,"close":406,"change":186,"percent_change":187,"volume":1127,"transactions":9,"vwap":406},"2025-12-03",9500,{"date":1129,"open":973,"high":973,"low":1130,"close":1130,"change":251,"percent_change":252,"volume":171,"transactions":9,"vwap":1130},"2025-12-02",25.084999,{"date":1132,"open":973,"high":973,"low":973,"close":973,"change":770,"percent_change":1133,"volume":421,"transactions":9,"vwap":973},"2025-12-01",-0.59,{"date":1135,"open":1054,"high":1054,"low":1054,"close":1054,"change":186,"percent_change":187,"volume":195,"transactions":9,"vwap":1054},"2025-11-28",{"date":1137,"open":986,"high":986,"low":986,"close":986,"change":186,"percent_change":187,"volume":421,"transactions":9,"vwap":986},"2025-11-26",{"date":1139,"open":980,"high":1001,"low":980,"close":994,"change":348,"percent_change":186,"volume":716,"transactions":9,"vwap":994},"2025-11-25",{"date":1141,"open":997,"high":985,"low":980,"close":980,"change":211,"percent_change":212,"volume":1142,"transactions":9,"vwap":980},"2025-11-24",54800,{"date":1144,"open":989,"high":989,"low":994,"close":994,"change":236,"percent_change":300,"volume":1145,"transactions":9,"vwap":994},"2025-11-21",3200,{"date":1147,"open":985,"high":1148,"low":220,"close":981,"change":656,"percent_change":723,"volume":1149,"transactions":9,"vwap":981},"2025-11-20",25.234,7600,{"date":1151,"open":985,"high":1152,"low":985,"close":1152,"change":348,"percent_change":186,"volume":1081,"transactions":9,"vwap":1152},"2025-11-19",25.235,{"date":1154,"open":1152,"high":1152,"low":985,"close":985,"change":211,"percent_change":212,"volume":672,"transactions":9,"vwap":985},"2025-11-18",{"date":1156,"open":1152,"high":1152,"low":989,"close":1152,"change":366,"percent_change":367,"volume":1157,"transactions":9,"vwap":1152},"2025-11-17",8700,{"date":1159,"open":985,"high":1013,"low":989,"close":989,"change":348,"percent_change":186,"volume":828,"transactions":9,"vwap":989},"2025-11-14",{"date":1161,"open":997,"high":1162,"low":1163,"close":997,"change":348,"percent_change":186,"volume":763,"transactions":9,"vwap":997},"2025-11-13",25.216,25.214,{"date":1165,"open":1001,"high":1001,"low":1001,"close":1001,"change":366,"percent_change":367,"volume":421,"transactions":9,"vwap":1001},"2025-11-12",{"date":1167,"open":1059,"high":1059,"low":1059,"close":1059,"change":211,"percent_change":212,"volume":421,"transactions":9,"vwap":1059},"2025-11-11",{"date":1169,"open":980,"high":980,"low":365,"close":980,"change":186,"percent_change":187,"volume":1170,"transactions":9,"vwap":980},"2025-11-10",15000,{"date":1172,"open":1059,"high":980,"low":364,"close":209,"change":348,"percent_change":186,"volume":1173,"transactions":9,"vwap":209},"2025-11-07",21000,{"date":1175,"open":365,"high":365,"low":981,"close":981,"change":211,"percent_change":212,"volume":648,"transactions":9,"vwap":981},"2025-11-06",{"date":1177,"open":209,"high":209,"low":209,"close":209,"change":366,"percent_change":367,"volume":1178,"transactions":9,"vwap":209},"2025-11-05",9900,{"date":1180,"open":1181,"high":364,"low":210,"close":226,"change":348,"percent_change":186,"volume":763,"transactions":9,"vwap":226},"2025-11-04",25.169,{"date":1183,"open":220,"high":220,"low":220,"close":220,"change":195,"percent_change":195,"volume":1145,"transactions":9,"vwap":220},"2025-11-03",{"date":1185,"open":220,"high":220,"low":220,"close":220,"change":412,"percent_change":339,"volume":1186,"transactions":9,"vwap":220},"2025-10-31",7200,{"date":1188,"open":1189,"high":233,"low":1189,"close":278,"change":366,"percent_change":367,"volume":1190,"transactions":9,"vwap":278},"2025-10-30",25.126,2500,{"date":1192,"open":323,"high":323,"low":323,"close":323,"change":211,"percent_change":212,"volume":421,"transactions":9,"vwap":323},"2025-10-29",{"date":1194,"open":242,"high":242,"low":277,"close":276,"change":195,"percent_change":195,"volume":763,"transactions":9,"vwap":276},"2025-10-28",{"date":1196,"open":242,"high":233,"low":288,"close":276,"change":348,"percent_change":186,"volume":1197,"transactions":9,"vwap":276},"2025-10-27",7700,{"date":1199,"open":1200,"high":233,"low":323,"close":323,"change":412,"percent_change":339,"volume":1201,"transactions":9,"vwap":323},"2025-10-24",25.129,4400,{"date":1203,"open":973,"high":288,"low":324,"close":973,"change":211,"percent_change":212,"volume":1116,"transactions":9,"vwap":973},"2025-10-23",{"date":176,"open":288,"high":277,"low":1205,"close":288,"change":195,"percent_change":195,"volume":1206,"transactions":9,"vwap":288},25.086,23700]