[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCLR":3,"homepage-market-summary":24,"stock-historical-RCLR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RCLR","2026-10-05",{"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 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},51.7497,51.78,51.74,0.0097,0.02,130.0194,51.85,48.14,1071.9137490797546,97.3,163,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-06",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":34},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":34},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":34},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1072,174721.9411,3.31,"2026-02-11",[177,180,187,195,203,210,219,227,234,241,247,252,259,264,270,275,280,288,295,301,308,316,324,333,338,341,348,355,359,367,373,378,384,391,397,404,412,421,428,435,443,449,454,463,469,475,480,490,495,501,505,512,518,525,531,538,543,548,551,555,561,564,568,570,573,577,580,583,585,588,592,594,596,599,602,605,607,610,613,615,618,621,624,629,632,638,642,645,648,652,656,658,664,669,672,675,679,682,685,687,690,695,699,702,706,711,715,718,720,723,726,731,733,738,741,744,747,750,755,758,764,767,771,774,778,782,789,793,795,800,802,808,812,818,821,824,829,832,834,838,841,843,846,850,854,857,861,865,868,873,877,879,883,887,892,898,902,907,914,919,923,925,929],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},15,51.7773,{"date":181,"open":182,"high":15,"low":182,"close":15,"change":183,"percent_change":17,"volume":184,"transactions":185,"vwap":186},"2026-10-02",51.69,0.01,683.3134,63,51.7495,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",51.73,-0.065,-0.13,280.0194,17,51.7316,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",51.795,-0.0161,-0.03,87.0194,18,51.8444,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":17,"volume":207,"transactions":208,"vwap":209},"2026-09-29",51.8111,0.0106,232.0194,42,51.7838,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",51.83,51.8005,-0.0195,-0.04,211.0194,12,51.829,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",51.82,0.03,0.06,17.0194,16,51.8121,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":17,"percent_change":147,"volume":231,"transactions":232,"vwap":233},"2026-09-24",51.81,51.79,456.0195,38,51.7763,{"date":235,"open":19,"high":19,"low":236,"close":236,"change":237,"percent_change":215,"volume":238,"transactions":239,"vwap":240},"2026-09-23",51.77,-0.02,4093.0194,53,51.8015,{"date":242,"open":230,"high":230,"low":230,"close":230,"change":147,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",0.08,737.0464,27,51.7788,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":215,"volume":251,"transactions":217,"vwap":13},"2026-09-21",51.75,-0.0201,113.0194,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":17,"volume":256,"transactions":257,"vwap":258},"2026-09-18",51.7701,0.0101,115.0194,22,51.7332,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":222,"percent_change":223,"volume":262,"transactions":245,"vwap":263},"2026-09-17",51.76,178.0194,51.7281,{"date":265,"open":189,"high":189,"low":189,"close":189,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",0,195.0194,19,51.6984,{"date":271,"open":189,"high":189,"low":189,"close":189,"change":222,"percent_change":223,"volume":272,"transactions":273,"vwap":274},"2026-09-15",10.0194,10,51.7063,{"date":276,"open":249,"high":249,"low":277,"close":277,"change":222,"percent_change":223,"volume":278,"transactions":257,"vwap":279},"2026-09-14",51.7,304.0194,51.731,{"date":281,"open":282,"high":249,"low":283,"close":283,"change":284,"percent_change":183,"volume":285,"transactions":286,"vwap":287},"2026-09-11",51.71,51.67,0.0069,1061.0194,21,51.7358,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":222,"volume":292,"transactions":293,"vwap":294},"2026-09-10",51.6631,0.015,181.0194,50,51.643,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":-6,"volume":299,"transactions":217,"vwap":300},"2026-09-09",51.6481,-0.0019,12.0194,51.6547,{"date":302,"open":283,"high":283,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":225,"vwap":307},"2026-09-08",51.65,-0.055,-0.11,1967.0194,51.6683,{"date":309,"open":15,"high":15,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-04",51.705,0.0554,0.11,697.0194,67,51.7168,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-03",51.6496,0.0496,0.1,11.0194,11,51.6501,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-02",51.63,51.6,-0.05,-0.1,911.0194,14,51.6295,{"date":334,"open":303,"high":303,"low":303,"close":303,"change":335,"percent_change":320,"volume":336,"transactions":293,"vwap":337},"2026-09-01",0.05,213.0194,51.6173,{"date":339,"open":327,"high":327,"low":327,"close":327,"change":222,"percent_change":223,"volume":321,"transactions":322,"vwap":340},"2026-08-31",51.5956,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":335,"volume":345,"transactions":346,"vwap":347},"2026-08-28",51.57,0.025,91.0194,13,51.6047,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":346,"vwap":354},"2026-08-27",51.545,0.045,0.09,21.0194,51.5472,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":328,"percent_change":329,"volume":321,"transactions":322,"vwap":358},"2026-08-26",51.5,51.524,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":178,"vwap":366},"2026-08-25",51.51,51.55,0.035,0.07,655.0194,51.5106,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":335,"volume":371,"transactions":225,"vwap":372},"2026-08-24",51.515,0.0267,123.0194,51.5424,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":364,"volume":273,"transactions":322,"vwap":377},"2026-08-21",51.4883,0.0383,51.4727,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":243,"volume":232,"transactions":382,"vwap":383},"2026-08-20",51.45,0.0419,8,51.4731,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":147,"volume":388,"transactions":389,"vwap":390},"2026-08-19",51.4081,0.0181,9,7,51.4072,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":17,"percent_change":147,"volume":394,"transactions":395,"vwap":396},"2026-08-18",51.39,634,34,51.424,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":389,"vwap":403},"2026-08-17",51.37,0.065,0.13,47,51.3877,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":273,"vwap":411},"2026-08-14",51.3172,51.305,-0.075,-0.15,445,51.319,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-13",51.13,51.38,0.2896,0.57,1503,31,51.2615,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":257,"transactions":426,"vwap":427},"2026-08-12",51.0904,0.0904,0.18,6,51.0195,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":-6,"volume":433,"transactions":245,"vwap":434},"2026-08-11",51.02,51,-0.0021,344,51.0063,{"date":436,"open":430,"high":430,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-10",51.0021,0.0824,0.16,1244.019,32,51.0109,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":320,"volume":217,"transactions":447,"vwap":448},"2026-08-07",50.9197,0.0497,5,50.91,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":335,"percent_change":320,"volume":426,"transactions":452,"vwap":453},"2026-08-06",50.87,4,50.8608,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":286,"vwap":462},"2026-08-05",50.8,50.84,50.82,-0.0053,-0.01,1877,50.8199,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":147,"volume":467,"transactions":426,"vwap":468},"2026-08-04",50.8253,0.0199,96,50.8387,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":222,"volume":473,"transactions":331,"vwap":474},"2026-08-03",50.8054,0.0154,213,50.8218,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":320,"volume":426,"transactions":452,"vwap":479},"2026-07-31",50.79,0.0502,50.72,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":243,"volume":487,"transactions":488,"vwap":489},"2026-07-30",50.68,50.76,50.65,50.7398,0.0398,4689,30,50.6832,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":266,"percent_change":266,"volume":493,"transactions":322,"vwap":494},"2026-07-29",50.7,211,50.7384,{"date":496,"open":497,"high":497,"low":492,"close":492,"change":17,"percent_change":147,"volume":498,"transactions":499,"vwap":500},"2026-07-28",50.78,658,33,50.7491,{"date":502,"open":482,"high":482,"low":482,"close":482,"change":250,"percent_change":215,"volume":503,"transactions":382,"vwap":504},"2026-07-27",225,50.738,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":183,"volume":510,"transactions":426,"vwap":511},"2026-07-24",50.77,50.7001,0.0057,383,50.7686,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":335,"volume":516,"transactions":201,"vwap":517},"2026-07-23",50.6944,0.0244,109,50.7223,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":215,"percent_change":522,"volume":523,"transactions":388,"vwap":524},"2026-07-22",50.95,50.67,-0.08,724,50.776,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":17,"volume":529,"transactions":447,"vwap":530},"2026-07-21",50.71,0.0099,26,50.7594,{"date":532,"open":533,"high":508,"low":533,"close":508,"change":534,"percent_change":535,"volume":536,"transactions":426,"vwap":537},"2026-07-20",50.62,0.0851,0.17,252,50.6241,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":266,"volume":542,"transactions":447,"vwap":540},"2026-07-17",50.615,0.0001,6.019,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":460,"volume":382,"transactions":447,"vwap":547},"2026-07-16",50.6149,-0.0051,50.6181,{"date":549,"open":533,"high":533,"low":533,"close":533,"change":550,"percent_change":328,"volume":426,"transactions":452,"vwap":533},"2026-07-15",-0.025,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":363,"percent_change":364,"volume":426,"transactions":452,"vwap":554},"2026-07-14",50.645,50.6185,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":266,"percent_change":266,"volume":559,"transactions":426,"vwap":560},"2026-07-13",50.57,50.61,306,50.5706,{"date":562,"open":558,"high":558,"low":558,"close":558,"change":222,"percent_change":223,"volume":563,"transactions":9,"vwap":558},"2026-07-10",100,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":199,"percent_change":567,"volume":563,"transactions":9,"vwap":566},"2026-07-09",50.58,-0.06,{"date":569,"open":558,"high":558,"low":558,"close":558,"change":183,"percent_change":17,"volume":563,"transactions":9,"vwap":558},"2026-07-08",{"date":571,"open":572,"high":572,"low":572,"close":572,"change":183,"percent_change":17,"volume":563,"transactions":9,"vwap":572},"2026-07-07",50.6,{"date":574,"open":558,"high":558,"low":575,"close":575,"change":460,"percent_change":237,"volume":576,"transactions":9,"vwap":575},"2026-07-06",50.59,1400,{"date":578,"open":575,"high":572,"low":575,"close":572,"change":266,"percent_change":266,"volume":579,"transactions":9,"vwap":572},"2026-07-02",500,{"date":581,"open":582,"high":572,"low":582,"close":572,"change":147,"percent_change":243,"volume":576,"transactions":9,"vwap":572},"2026-07-01",50.56,{"date":584,"open":582,"high":582,"low":582,"close":582,"change":266,"percent_change":266,"volume":563,"transactions":9,"vwap":582},"2026-06-30",{"date":586,"open":582,"high":582,"low":582,"close":582,"change":222,"percent_change":223,"volume":587,"transactions":9,"vwap":582},"2026-06-29",200,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":266,"percent_change":266,"volume":591,"transactions":9,"vwap":590},"2026-06-26",50.53,400,{"date":593,"open":590,"high":590,"low":590,"close":590,"change":266,"percent_change":266,"volume":563,"transactions":9,"vwap":590},"2026-06-25",{"date":595,"open":590,"high":590,"low":590,"close":590,"change":328,"percent_change":329,"volume":266,"transactions":9,"vwap":590},"2026-06-24",{"date":597,"open":533,"high":533,"low":566,"close":566,"change":222,"percent_change":223,"volume":598,"transactions":9,"vwap":566},"2026-06-23",3200,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":460,"percent_change":237,"volume":563,"transactions":9,"vwap":601},"2026-06-22",50.55,{"date":603,"open":557,"high":557,"low":582,"close":582,"change":222,"percent_change":223,"volume":604,"transactions":9,"vwap":582},"2026-06-18",2000,{"date":606,"open":590,"high":590,"low":590,"close":590,"change":460,"percent_change":237,"volume":170,"transactions":9,"vwap":590},"2026-06-17",{"date":608,"open":609,"high":609,"low":609,"close":609,"change":266,"percent_change":266,"volume":563,"transactions":9,"vwap":609},"2026-06-16",50.54,{"date":611,"open":582,"high":582,"low":609,"close":609,"change":199,"percent_change":567,"volume":612,"transactions":9,"vwap":609},"2026-06-15",2600,{"date":614,"open":557,"high":557,"low":557,"close":557,"change":17,"percent_change":147,"volume":563,"transactions":9,"vwap":557},"2026-06-12",{"date":616,"open":601,"high":601,"low":601,"close":601,"change":320,"percent_change":617,"volume":266,"transactions":9,"vwap":601},"2026-06-11",0.2,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":17,"percent_change":147,"volume":266,"transactions":9,"vwap":620},"2026-06-10",50.45,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":183,"percent_change":17,"volume":266,"transactions":9,"vwap":623},"2026-06-09",50.43,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":17,"percent_change":147,"volume":628,"transactions":9,"vwap":627},"2026-06-08",50.4,50.42,1200,{"date":630,"open":631,"high":631,"low":626,"close":626,"change":215,"percent_change":522,"volume":563,"transactions":9,"vwap":626},"2026-06-05",50.41,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":364,"percent_change":77,"volume":637,"transactions":9,"vwap":635},"2026-06-04",50.38,50.44,50.37,1500,{"date":639,"open":626,"high":640,"low":636,"close":636,"change":460,"percent_change":237,"volume":641,"transactions":9,"vwap":636},"2026-06-03",50.46,1100,{"date":643,"open":644,"high":644,"low":634,"close":634,"change":266,"percent_change":266,"volume":604,"transactions":9,"vwap":634},"2026-06-02",50.48,{"date":646,"open":634,"high":634,"low":647,"close":634,"change":460,"percent_change":237,"volume":576,"transactions":9,"vwap":634},"2026-06-01",50.35,{"date":649,"open":650,"high":650,"low":651,"close":650,"change":335,"percent_change":320,"volume":637,"transactions":9,"vwap":650},"2026-05-29",50.39,50.3,{"date":653,"open":647,"high":647,"low":654,"close":655,"change":215,"percent_change":522,"volume":576,"transactions":9,"vwap":655},"2026-05-28",50.33,50.34,{"date":657,"open":634,"high":634,"low":634,"close":634,"change":320,"percent_change":617,"volume":587,"transactions":9,"vwap":634},"2026-05-27",{"date":659,"open":651,"high":660,"low":661,"close":662,"change":460,"percent_change":237,"volume":663,"transactions":9,"vwap":662},"2026-05-26",50.31,50.2,50.28,7100,{"date":665,"open":651,"high":651,"low":666,"close":667,"change":199,"percent_change":567,"volume":668,"transactions":9,"vwap":667},"2026-05-22",50.25,50.29,2300,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":147,"percent_change":243,"volume":563,"transactions":9,"vwap":671},"2026-05-21",50.32,{"date":673,"open":651,"high":651,"low":662,"close":662,"change":17,"percent_change":147,"volume":674,"transactions":9,"vwap":662},"2026-05-20",900,{"date":676,"open":655,"high":655,"low":677,"close":677,"change":329,"percent_change":678,"volume":628,"transactions":9,"vwap":677},"2026-05-19",50.26,-0.2,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":266,"percent_change":266,"volume":266,"transactions":9,"vwap":681},"2026-05-18",50.36,{"date":683,"open":660,"high":681,"low":660,"close":681,"change":364,"percent_change":77,"volume":684,"transactions":9,"vwap":681},"2026-05-15",300,{"date":686,"open":651,"high":651,"low":667,"close":667,"change":17,"percent_change":147,"volume":587,"transactions":9,"vwap":667},"2026-05-14",{"date":688,"open":662,"high":655,"low":689,"close":689,"change":215,"percent_change":522,"volume":612,"transactions":9,"vwap":689},"2026-05-13",50.27,{"date":691,"open":626,"high":626,"low":660,"close":660,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":660},"2026-05-12",-0.07,-0.14,3400,{"date":696,"open":640,"high":640,"low":634,"close":634,"change":305,"percent_change":697,"volume":698,"transactions":9,"vwap":634},"2026-05-11",-0.22,8400,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":17,"percent_change":147,"volume":563,"transactions":9,"vwap":701},"2026-05-08",50.49,{"date":703,"open":644,"high":644,"low":640,"close":704,"change":147,"percent_change":243,"volume":705,"transactions":9,"vwap":704},"2026-05-07",50.47,1600,{"date":707,"open":677,"high":623,"low":666,"close":623,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":623},"2026-05-06",0.21,0.42,4100,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":328,"percent_change":329,"volume":579,"transactions":9,"vwap":714},"2026-05-05",50.24,50.22,{"date":716,"open":662,"high":662,"low":689,"close":689,"change":183,"percent_change":17,"volume":717,"transactions":9,"vwap":689},"2026-05-04",700,{"date":719,"open":661,"high":677,"low":661,"close":677,"change":243,"percent_change":439,"volume":612,"transactions":9,"vwap":677},"2026-05-01",{"date":721,"open":722,"high":722,"low":722,"close":722,"change":17,"percent_change":147,"volume":266,"transactions":9,"vwap":722},"2026-04-30",50.18,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":183,"percent_change":17,"volume":563,"transactions":9,"vwap":725},"2026-04-29",50.16,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":266,"transactions":9,"vwap":728},"2026-04-28",50.15,0.15,0.3,{"date":732,"open":293,"high":293,"low":293,"close":293,"change":183,"percent_change":17,"volume":266,"transactions":9,"vwap":293},"2026-04-27",{"date":734,"open":735,"high":736,"low":735,"close":736,"change":147,"percent_change":243,"volume":737,"transactions":9,"vwap":736},"2026-04-24",49.98,49.99,600,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":183,"percent_change":17,"volume":563,"transactions":9,"vwap":740},"2026-04-23",49.95,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":222,"percent_change":223,"volume":563,"transactions":9,"vwap":743},"2026-04-22",49.94,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":147,"volume":563,"transactions":9,"vwap":746},"2026-04-21",49.91,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":183,"percent_change":17,"volume":563,"transactions":9,"vwap":749},"2026-04-20",49.89,{"date":751,"open":752,"high":752,"low":753,"close":752,"change":102,"percent_change":40,"volume":754,"transactions":9,"vwap":752},"2026-04-17",49.88,49.85,3000,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":364,"percent_change":77,"volume":563,"transactions":9,"vwap":757},"2026-04-16",49.64,{"date":759,"open":760,"high":761,"low":762,"close":760,"change":237,"percent_change":215,"volume":763,"transactions":9,"vwap":760},"2026-04-15",49.57,49.59,49.55,6100,{"date":765,"open":766,"high":761,"low":766,"close":761,"change":320,"percent_change":617,"volume":628,"transactions":9,"vwap":761},"2026-04-14",49.53,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":223,"percent_change":770,"volume":563,"transactions":9,"vwap":769},"2026-04-13",49.49,0.12,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":223,"percent_change":770,"volume":563,"transactions":9,"vwap":773},"2026-04-10",49.43,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":183,"percent_change":17,"volume":170,"transactions":9,"vwap":777},"2026-04-09",49.4,49.37,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":77,"percent_change":781,"volume":563,"transactions":9,"vwap":780},"2026-04-08",49.36,0.28,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":567,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-04-07",49.21,49.24,49.22,-0.12,2200,{"date":790,"open":786,"high":791,"low":792,"close":791,"change":223,"percent_change":770,"volume":788,"transactions":9,"vwap":791},"2026-04-06",49.28,49.2,{"date":794,"open":786,"high":786,"low":786,"close":786,"change":364,"percent_change":77,"volume":563,"transactions":9,"vwap":786},"2026-04-02",{"date":796,"open":797,"high":792,"low":797,"close":798,"change":266,"percent_change":266,"volume":799,"transactions":9,"vwap":798},"2026-04-01",49.14,49.15,2500,{"date":801,"open":786,"high":786,"low":798,"close":798,"change":364,"percent_change":77,"volume":788,"transactions":9,"vwap":798},"2026-03-31",{"date":803,"open":804,"high":805,"low":806,"close":805,"change":460,"percent_change":237,"volume":807,"transactions":9,"vwap":805},"2026-03-30",49.060001,49.080002,49.040001,1800,{"date":809,"open":810,"high":797,"low":811,"close":811,"change":237,"percent_change":215,"volume":579,"transactions":9,"vwap":811},"2026-03-27",49.13,49.09,{"date":813,"open":786,"high":814,"low":815,"close":815,"change":409,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-03-26",49.23,49.11,-0.3,5900,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":183,"percent_change":17,"volume":563,"transactions":9,"vwap":820},"2026-03-25",49.26,{"date":822,"open":785,"high":823,"low":785,"close":823,"change":335,"percent_change":320,"volume":684,"transactions":9,"vwap":823},"2026-03-24",49.25,{"date":825,"open":786,"high":786,"low":826,"close":792,"change":425,"percent_change":827,"volume":828,"transactions":9,"vwap":792},"2026-03-23",49.19,0.37,5400,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":237,"percent_change":215,"volume":563,"transactions":9,"vwap":831},"2026-03-20",49.02,{"date":833,"open":806,"high":806,"low":806,"close":806,"change":328,"percent_change":329,"volume":563,"transactions":9,"vwap":806},"2026-03-19",{"date":835,"open":811,"high":811,"low":811,"close":811,"change":836,"percent_change":837,"volume":170,"transactions":9,"vwap":811},"2026-03-18",-0.09,-0.18,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":147,"percent_change":243,"volume":587,"transactions":9,"vwap":840},"2026-03-17",49.18,{"date":842,"open":797,"high":797,"low":797,"close":797,"change":460,"percent_change":237,"volume":563,"transactions":9,"vwap":797},"2026-03-16",{"date":844,"open":840,"high":792,"low":798,"close":798,"change":845,"percent_change":91,"volume":587,"transactions":9,"vwap":798},"2026-03-13",0.25,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":535,"percent_change":849,"volume":563,"transactions":9,"vwap":848},"2026-03-12",48.9,0.35,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":335,"percent_change":320,"volume":587,"transactions":9,"vwap":853},"2026-03-11",48.68,48.73,{"date":855,"open":856,"high":856,"low":852,"close":852,"change":836,"percent_change":837,"volume":737,"transactions":9,"vwap":852},"2026-03-10",48.75,{"date":858,"open":856,"high":859,"low":856,"close":860,"change":335,"percent_change":320,"volume":591,"transactions":9,"vwap":860},"2026-03-09",48.79,48.77,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":40,"percent_change":169,"volume":717,"transactions":9,"vwap":864},"2026-03-06",48.67,48.72,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":147,"percent_change":243,"volume":563,"transactions":9,"vwap":867},"2026-03-05",48.24,{"date":869,"open":20,"high":867,"low":20,"close":870,"change":871,"percent_change":872,"volume":170,"transactions":9,"vwap":870},"2026-03-04",48.2,-0.45,-0.92,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":329,"percent_change":876,"volume":563,"transactions":9,"vwap":875},"2026-03-03",48.65,-0.21,{"date":878,"open":856,"high":856,"low":856,"close":856,"change":237,"percent_change":215,"volume":563,"transactions":9,"vwap":856},"2026-03-02",{"date":880,"open":860,"high":860,"low":860,"close":860,"change":881,"percent_change":882,"volume":563,"transactions":9,"vwap":860},"2026-02-27",-0.7,-1.41,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":266,"percent_change":266,"volume":684,"transactions":9,"vwap":886},"2026-02-26",49.42,49.47,{"date":888,"open":769,"high":889,"low":890,"close":886,"change":328,"percent_change":329,"volume":891,"transactions":9,"vwap":886},"2026-02-25",49.5,49.45,4800,{"date":893,"open":894,"high":895,"low":889,"close":896,"change":305,"percent_change":697,"volume":897,"transactions":9,"vwap":896},"2026-02-24",49.62,49.65,49.52,13100,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":876,"percent_change":901,"volume":266,"transactions":9,"vwap":900},"2026-02-23",49.63,-0.42,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":17,"percent_change":147,"volume":906,"transactions":9,"vwap":905},"2026-02-20",49.75,49.84,2100,{"date":908,"open":909,"high":736,"low":910,"close":911,"change":678,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-02-19",49.93,49.77,49.82,-0.4,12700,{"date":915,"open":916,"high":917,"low":918,"close":916,"change":183,"percent_change":17,"volume":668,"transactions":9,"vwap":916},"2026-02-18",50.02,50.040001,49.97,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":460,"percent_change":237,"volume":737,"transactions":9,"vwap":922},"2026-02-17",50.029999,50.0099983,{"date":924,"open":921,"high":921,"low":916,"close":916,"change":460,"percent_change":237,"volume":579,"transactions":9,"vwap":916},"2026-02-13",{"date":926,"open":927,"high":928,"low":921,"close":921,"change":567,"percent_change":787,"volume":598,"transactions":9,"vwap":921},"2026-02-12",50.060001,50.07,{"date":175,"open":927,"high":930,"low":927,"close":931,"change":222,"percent_change":223,"volume":932,"transactions":9,"vwap":931},50.099998,50.09,6000]