[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ULTI":3,"homepage-market-summary":29,"stock-historical-ULTI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ULTI","2026-10-08",{"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},"REX IncomeMax Option Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},67.1222,4.42,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.23,6.42,6.145,6.585,-0.355,-5.39,54311.34786,26.5,6,71007.82362217021,1.1,235,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},71008,16686838.55121,-75.89,"2025-10-31",[182,185,194,204,214,225,236,246,256,266,276,287,298,308,317,326,334,344,354,365,375,383,392,401,409,419,428,436,445,453,462,470,477,484,492,500,510,521,532,542,552,561,571,580,588,598,608,617,628,638,647,658,667,676,685,694,705,715,725,735,744,754,765,775,783,792,801,810,819,827,836,845,853,861,867,875,884,893,902,911,920,928,934,941,950,958,965,972,980,987,995,1003,1012,1021,1030,1038,1046,1053,1060,1065,1072,1081,1090,1099,1108,1117,1125,1133,1142,1150,1158,1164,1171,1179,1187,1193,1199,1206,1214,1220,1227,1233,1240,1245,1253,1261,1268,1274,1279,1285,1290,1298,1306,1314,1322,1329,1336,1344,1348,1354,1361,1367,1373,1381,1386,1392,1397,1402,1410,1419,1426,1433,1439,1443,1447,1453,1457,1461,1466,1474,1481,1486,1495,1501,1505,1511,1517,1524,1532,1538,1545,1553,1562,1569,1577,1586,1595,1603,1612,1620,1629,1636,1644,1653,1662,1669,1677,1685,1694,1702,1710,1718,1724,1731,1738,1747,1753,1759,1765,1773,1779,1787,1794,1801,1807,1814,1822,1828,1835,1844,1853,1860,1869,1876,1883,1890,1898,1906,1912,1919,1928,1935,1941,1949,1957,1966,1974,1981,1988,1997,2005,2012,2021,2030,2036],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},721,6.2608,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",6.71,6.525,-0.16,-2.37,63862.715533,493,6.5775,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",6.73,6.8578,6.745,0.092,1.38,85379.854933,442,6.7517,{"date":205,"open":206,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",6.64,6.52,6.653,0.0275,0.42,34378.198879,467,6.6142,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",6.69,6.84,6.6163,6.6255,0.0605,0.92,27316.351177,580,6.7195,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",6.53,6.59,6.44,6.565,-0.035,-0.53,53188.431278,451,6.4988,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",6.76,6.58,6.6,-0.0486,-0.73,40763.341542,473,6.6496,{"date":247,"open":248,"high":249,"low":206,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",6.75,6.81,6.6486,-0.0402,-0.6,28702.021806,409,6.7014,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",6.86,6.63,6.6888,-0.2462,-3.55,48045.600953,583,6.7239,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",7.06,6.8893,6.935,-0.095,-1.35,36044.780521,479,6.9485,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",6.92,7.0401,6.91,7.03,-0.1,-1.4,25170.907918,281,6.9906,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",7.15,7.2,7.0887,7.13,-0.0397,-0.55,89466.328744,362,7.1582,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",7.04,7.22,7.1697,0.0739,1.04,24603.730135,307,7.1665,{"date":309,"open":289,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":234,"vwap":316},"2026-09-21",7.1821,7.08,7.0958,0.0758,1.08,47397.866138,7.1197,{"date":318,"open":319,"high":320,"low":187,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",6.74,7.02,0.4669,7.12,29773.732226,567,6.8418,{"date":327,"open":18,"high":228,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":234,"vwap":333},"2026-09-17",6.41,6.5531,0.3331,5.36,61373.559047,6.5269,{"date":335,"open":336,"high":337,"low":25,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",6.21,6.3104,6.22,0.1699,2.81,17082.069622,325,6.1772,{"date":345,"open":346,"high":347,"low":25,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",6.2,6.2748,6.0501,-0.2301,-3.66,34871.437057,500,6.1402,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",6.25,6.38,6.15,6.2802,-0.2244,-3.45,47127.349963,566,6.2852,{"date":366,"open":367,"high":238,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",6.57,6.484568,6.5046,0.0358,0.55,32382.708409,474,6.6138,{"date":376,"open":377,"high":259,"low":229,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":254,"vwap":382},"2026-09-10",6.55,6.4688,-0.3162,-4.66,37076.52711,6.5344,{"date":384,"open":258,"high":385,"low":386,"close":387,"change":271,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",6.96,6.78,6.785,-1.38,63523.772567,342,6.8475,{"date":393,"open":394,"high":320,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",6.82,6.88,0.06,0.88,116519.279135,689,6.9453,{"date":402,"open":248,"high":258,"low":403,"close":394,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",6.7,0.02,0.29,50605.726857,576,6.7871,{"date":410,"open":207,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",6.9,6.46,6.8,0.21,3.19,59135.289615,577,6.7092,{"date":420,"open":421,"high":216,"low":422,"close":228,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",6.61,6.4095,0.07,1.07,23329.554763,433,6.5277,{"date":429,"open":377,"high":430,"low":229,"close":207,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",6.6547,-0.2556,-3.77,93373.229736,608,6.5228,{"date":437,"open":240,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",6.7756,6.17,0.0856,1.28,302654.546048,1431,6.3643,{"date":446,"open":447,"high":447,"low":448,"close":216,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":248},"2026-08-28",7.07,6.67,-0.4,-5.64,281252.74655,1465,{"date":454,"open":455,"high":456,"low":300,"close":457,"change":458,"percent_change":210,"volume":459,"transactions":460,"vwap":461},"2026-08-27",7.11,7.1203,7.09,0.03,23391.1184,337,7.086,{"date":463,"open":455,"high":290,"low":464,"close":268,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",7.0201,-0.06,-0.84,21834.391788,382,7.0655,{"date":471,"open":447,"high":472,"low":281,"close":322,"change":52,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",7.19,1.42,37494.828012,333,7.167,{"date":478,"open":290,"high":290,"low":278,"close":320,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",-0.18,-2.5,83708.151724,743,7.0489,{"date":485,"open":486,"high":487,"low":290,"close":290,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",7.47,7.4887,0,56534.049533,676,7.3231,{"date":493,"open":494,"high":494,"low":495,"close":290,"change":111,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",7.52,7.136,-5.14,122556.318098,664,7.2386,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",7.65,7.45,7.59,0.285,3.9,170910.880287,833,7.5885,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",7.56,7.6885,7.262,7.305,-0.5034,-6.45,38291.994518,738,7.3824,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",7.7,7.88,7.67,7.8084,0.1484,1.94,41095.013892,423,7.7622,{"date":533,"open":534,"high":535,"low":512,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",7.69,7.7736,7.66,0.055,0.72,41681.191221,477,7.6342,{"date":543,"open":544,"high":536,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",7.6,7.53,7.605,-0.119,-1.54,37180.324887,384,7.5891,{"date":553,"open":554,"high":555,"low":494,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":254,"vwap":560},"2026-08-12",7.62,7.78,7.724,0.2997,4.04,43187.445435,7.6464,{"date":562,"open":503,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",7.4788,7.4001,7.4243,0.0193,0.26,24795.311045,370,7.4391,{"date":572,"open":544,"high":544,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",7.4,7.405,-0.162,-2.14,24100.650148,476,7.4516,{"date":581,"open":582,"high":582,"low":494,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":504},"2026-08-07",7.71,7.567,0.0037,0.05,48701.803715,669,{"date":589,"open":590,"high":591,"low":512,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",7.63,7.73,7.5633,-0.2989,-3.8,40396.382246,512,7.6173,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",7.94,8.0101,7.8622,-0.2178,-2.7,22884.789737,436,7.9498,{"date":609,"open":610,"high":611,"low":524,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",7.91,8.08,0.2958,3.8,39562.965128,430,7.9957,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",7.31,7.8301,7.155,7.7842,0.3584,4.83,64226.885832,638,7.6546,{"date":629,"open":630,"high":524,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",7.75,7.3501,7.4258,-0.1242,-1.65,69118.529682,639,7.4838,{"date":639,"open":640,"high":546,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",7.01,7.55,0.5791,8.31,83711.249342,550,7.4767,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",7.25,7.335,6.94,6.9709,-0.3635,-4.96,88529.625276,659,7.0901,{"date":659,"open":660,"high":660,"low":447,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",7.46,7.3344,-0.2387,-3.15,68652.818212,698,7.2326,{"date":668,"open":600,"high":600,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",7.4601,7.5731,-0.1688,-2.18,124114.866664,860,7.5858,{"date":677,"open":678,"high":679,"low":591,"close":680,"change":681,"percent_change":59,"volume":682,"transactions":683,"vwap":684},"2026-07-24",7.99,8,7.7419,-0.0981,84379.482638,815,7.7786,{"date":686,"open":679,"high":679,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",7.8001,7.84,-0.3239,-3.97,186314.974963,808,7.9206,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",8.48,8.5,8.13,8.1639,-0.2761,-3.27,45946.756605,582,8.273,{"date":706,"open":707,"high":697,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",8.42,8.2757,8.44,0.11,1.32,44431.368229,561,8.4252,{"date":716,"open":643,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",8.5299,8.2636,8.33,-0.02,-0.24,77367.247246,710,8.3667,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":671,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",8.26,8.53,8.2,8.35,-1.98,89176.686786,885,8.3308,{"date":736,"open":737,"high":737,"low":707,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",8.97,8.5188,-0.6912,-7.5,133423.07918,1106,8.6523,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":94,"volume":751,"transactions":752,"vwap":753},"2026-07-15",9.5,9.56,9,9.21,-0.2662,63257.728917,856,9.2072,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",9.58,9.6,9.37,9.4762,0.1862,2,82208.517707,621,9.4718,{"date":766,"open":767,"high":768,"low":749,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",9.53,9.5402,9.29,-0.475,-4.86,123758.117995,1008,9.3597,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",10.16,9.65,9.765,-0.305,-3.03,98800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",10.02,10.19,9.95,10.07,0.125,1.26,66600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",9.79,10.23,9.7,9.945,-0.15,-1.49,86200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",10.41,10.42,9.93,10.095,-0.545,-5.12,142900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",10.49,10.8,10.45,10.64,0.17,1.62,91100,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",11.03,10.34,10.47,-0.453,-4.15,96300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",11.25,11.27,10.88,10.923,-0.682,-5.88,108200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",11.41,11.69,11.29,11.605,0.255,2.25,46100,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-29",10.98,11.35,10.59,0.435,3.99,74200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":721,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-26",10.9,11.15,10.7,10.915,-2.15,132000,{"date":862,"open":863,"high":863,"low":813,"close":864,"change":780,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",11.86,11.155,-2.66,121500,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",12.05,11.17,11.46,-0.511,-4.27,166400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",12.22,12.41,11.75,11.971,-0.503,-4.03,126000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",13,13.49,12.43,12.474,-0.321,-2.51,131600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",12.81,12.825,12.55,12.795,0.195,1.55,85200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",12.69,12.95,12.58,12.6,-0.12,-0.94,66700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",12.91,13.14,12.66,12.72,-0.208,-1.61,78300,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",13.23,12.8,12.928,-0.022,-0.17,109000,{"date":929,"open":930,"high":931,"low":932,"close":905,"change":926,"percent_change":65,"volume":933,"transactions":9,"vwap":905},"2026-06-12",13.21,13.22,12.585,89000,{"date":935,"open":936,"high":914,"low":937,"close":938,"change":939,"percent_change":328,"volume":940,"transactions":9,"vwap":938},"2026-06-11",12.31,12.15,13.12,0.79,66000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",12.94,13.1,12.305,12.33,-0.61,-4.71,88100,{"date":951,"open":952,"high":953,"low":954,"close":943,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":943},"2026-06-09",14.01,14.06,12.12,-0.8,-5.82,184100,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":396,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-08",14.46,13.404,13.74,0.44,90400,{"date":966,"open":960,"high":960,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",13.478,13.68,-1.05,-7.13,167600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":162,"volume":979,"transactions":9,"vwap":977},"2026-06-04",14.45,14.79,14.25,14.73,-0.2,80700,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":37,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",15.44,14.61,14.93,-3.05,77800,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",14.7,15.45,15.4,0.626,4.24,84800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",15.01,14.12,14.774,-0.166,-1.11,75200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",15.24,15.439,14.867,14.94,-0.49,-3.18,103200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",15.54,15.61,15.1,15.43,-0.26,-1.66,100500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",15.55,15.74,15,15.69,0.27,1.75,64900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":624,"volume":1037,"transactions":9,"vwap":1035},"2026-05-26",15.19,15.672,15.12,15.42,0.71,87900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",14.31,14.84,14.71,0.37,2.58,78000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":88,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",13.26,14.41,14.34,8.47,114600,{"date":1054,"open":943,"high":1055,"low":1056,"close":931,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":931},"2026-05-20",13.4,12.65,0.57,4.51,78600,{"date":1061,"open":1062,"high":913,"low":1063,"close":1056,"change":189,"percent_change":59,"volume":1064,"transactions":9,"vwap":1056},"2026-05-19",12.51,12.015,134500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":895,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":895},"2026-05-18",13.73,12.35,-0.844,-6.18,187700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",13.95,13.962,13.6,13.654,-0.366,-2.61,158200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",14.11,14.17,13.595,14.02,-0.272,-1.9,58600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",14.19,14.39,13.82,14.292,0.325,2.33,53500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",14.21,14.454,13.51,13.967,-0.417,-2.9,54900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",13.69,14.54,13.3,14.384,0.699,5.11,83900,{"date":1118,"open":1076,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",13.715,13.275,13.685,0.405,3.05,55300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",13.92,13.07,13.28,-0.818,-5.8,98900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",14,14.23,13.667,14.098,0.248,1.79,154500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":926,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",14.05,14.1,13.39,13.85,-1.21,84700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1086,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1086},"2026-05-04",13.88,14.075,13.66,0.36,2.64,133700,{"date":1159,"open":1154,"high":1160,"low":1161,"close":1154,"change":414,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1154},"2026-05-01",13.76,13.35,1.56,42000,{"date":1165,"open":1166,"high":1167,"low":916,"close":1168,"change":371,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-30",12.77,13.56,13.45,4.26,56500,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",13.06,12.49,12.9,-0.11,-0.85,86900,{"date":1180,"open":1048,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",13.65,12.715,13.01,-0.7,-5.11,174900,{"date":1188,"open":1189,"high":1190,"low":944,"close":1190,"change":458,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",13.55,13.71,0.22,143300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":968,"change":720,"percent_change":798,"volume":1198,"transactions":9,"vwap":968},"2026-04-24",13.7,13.862,13.52,69600,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1195,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1195},"2026-04-23",13.87,13.363,-0.28,-2,39600,{"date":1207,"open":1208,"high":1083,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-22",13.75,13.674,13.98,0.54,4.02,30600,{"date":1215,"open":1094,"high":1127,"low":1216,"close":1217,"change":721,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",13.31,13.44,-1.75,83200,{"date":1221,"open":1103,"high":1222,"low":1223,"close":968,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":968},"2026-04-20",13.72,13.15,0.23,1.71,65000,{"date":1228,"open":1229,"high":1229,"low":1161,"close":1168,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1168},"2026-04-17",13.91,-0.29,-2.11,93800,{"date":1234,"open":1235,"high":962,"low":1236,"close":962,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":962},"2026-04-16",13.29,13.075,0.09,0.66,91200,{"date":1241,"open":1242,"high":1208,"low":1243,"close":1181,"change":167,"percent_change":106,"volume":1244,"transactions":9,"vwap":1181},"2026-04-15",13.24,13.19,61600,{"date":1246,"open":1247,"high":1248,"low":1112,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-14",13.58,13.59,13.53,0.256,1.93,36000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1211,"volume":1260,"transactions":9,"vwap":1258},"2026-04-13",13.08,13.5,12.7,13.274,0.071,49800,{"date":1262,"open":1161,"high":1055,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-10",12.78,13.203,-0.217,-1.62,148200,{"date":1269,"open":1235,"high":1256,"low":1270,"close":1271,"change":167,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",12.895,13.42,0.9,59400,{"date":1275,"open":1067,"high":1067,"low":886,"close":1112,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1112},"2026-04-08",0.32,2.47,205600,{"date":1280,"open":913,"high":1281,"low":1282,"close":1281,"change":585,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-07",12.98,12.27,0.39,73100,{"date":1286,"open":1216,"high":1103,"low":1263,"close":1287,"change":1288,"percent_change":1289,"volume":1226,"transactions":9,"vwap":1287},"2026-04-06",12.93,0.19,1.49,{"date":1291,"open":954,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-02",12.835,12.04,12.74,0.513,4.2,45200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":423,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",12.52,12.88,12.1,12.227,0.009,44500,{"date":1307,"open":1308,"high":1309,"low":838,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",11.8,12.349,12.218,0.999,8.9,47800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",12.54,10.95,11.219,-0.993,-8.13,81100,{"date":1323,"open":1174,"high":1174,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-27",12.06,12.212,-0.139,-1.13,61400,{"date":1330,"open":1301,"high":1331,"low":936,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",13.03,12.351,-0.87,-6.58,63100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":340,"volume":1343,"transactions":9,"vwap":1341},"2026-03-25",12.86,13.54,12.75,13.221,0.361,49100,{"date":1345,"open":1301,"high":944,"low":932,"close":1338,"change":710,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1338},"2026-03-24",0.86,82500,{"date":1349,"open":897,"high":1350,"low":1351,"close":1340,"change":1027,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1340},"2026-03-23",12.92,12.45,2.16,49600,{"date":1355,"open":1257,"high":1175,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",12.32,12.48,-0.345,-2.69,85600,{"date":1362,"open":888,"high":896,"low":1363,"close":896,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":896},"2026-03-19",12.224,0.099,0.78,71400,{"date":1368,"open":895,"high":886,"low":1257,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",12.726,-0.136,-1.06,32900,{"date":1374,"open":1375,"high":1376,"low":1062,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-17",12.83,12.89,12.862,0.222,1.76,37900,{"date":1382,"open":1257,"high":931,"low":946,"close":1383,"change":1384,"percent_change":528,"volume":1385,"transactions":9,"vwap":1383},"2026-03-16",12.64,0.24,46700,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":172,"percent_change":721,"volume":1391,"transactions":9,"vwap":1390},"2026-03-13",12.82,12.18,12.4,23700,{"date":1393,"open":895,"high":1168,"low":1394,"close":888,"change":449,"percent_change":1395,"volume":1396,"transactions":9,"vwap":888},"2026-03-12",12.3,-3.12,43400,{"date":1398,"open":1399,"high":914,"low":1399,"close":1375,"change":1400,"percent_change":121,"volume":1401,"transactions":9,"vwap":1375},"2026-03-11",12.56,0.265,25400,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-10",12.01,12.85,12.565,0.479,3.96,44100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-09",11.7,12.24,11.48,12.086,0.433,3.72,56200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1009,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-06",12.34,12.57,11.653,-4.04,43600,{"date":1427,"open":1383,"high":1383,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",11.77,12.143,-0.508,-4.02,39800,{"date":1434,"open":1174,"high":1263,"low":1435,"close":1436,"change":1437,"percent_change":558,"volume":1438,"transactions":9,"vwap":1436},"2026-03-04",12.236,12.651,0.491,40800,{"date":1440,"open":1062,"high":1316,"low":1404,"close":1441,"change":449,"percent_change":1010,"volume":1442,"transactions":9,"vwap":1441},"2026-03-03",12.16,20400,{"date":1444,"open":954,"high":1294,"low":954,"close":1399,"change":1445,"percent_change":613,"volume":1446,"transactions":9,"vwap":1399},"2026-03-02",0.46,39100,{"date":1448,"open":897,"high":1449,"low":1450,"close":1302,"change":1451,"percent_change":350,"volume":1452,"transactions":9,"vwap":1302},"2026-02-27",12.612,11.968,-0.46,33300,{"date":1454,"open":1455,"high":907,"low":1456,"close":1399,"change":172,"percent_change":721,"volume":1401,"transactions":9,"vwap":1399},"2026-02-26",12.5,12.295,{"date":1458,"open":1459,"high":1175,"low":1460,"close":1460,"change":488,"percent_change":488,"volume":1107,"transactions":9,"vwap":1460},"2026-02-25",12.84,12.59,{"date":1462,"open":1463,"high":1405,"low":1413,"close":1460,"change":1464,"percent_change":441,"volume":1465,"transactions":9,"vwap":1460},"2026-02-24",12.67,0.159,36800,{"date":1467,"open":1455,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",12.629,12.121,12.431,-0.056,-0.45,39400,{"date":1475,"open":923,"high":1476,"low":936,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-20",12.87,12.487,-0.203,-1.6,47700,{"date":1482,"open":907,"high":1257,"low":1483,"close":904,"change":1484,"percent_change":52,"volume":1485,"transactions":9,"vwap":904},"2026-02-19",12.161,0.013,36400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",12.73,12.99,12.29,12.677,0.353,2.86,24900,{"date":1496,"open":1455,"high":1463,"low":1497,"close":1498,"change":1499,"percent_change":361,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",11.67,12.324,-0.441,120200,{"date":1502,"open":1243,"high":1243,"low":1174,"close":1503,"change":479,"percent_change":45,"volume":1504,"transactions":9,"vwap":1503},"2026-02-13",12.765,65400,{"date":1506,"open":1208,"high":1208,"low":923,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",12.945,-0.905,-6.53,99000,{"date":1512,"open":1513,"high":1513,"low":961,"close":1147,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1147},"2026-02-11",14.65,-0.437,-3.06,66800,{"date":1518,"open":1042,"high":1041,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-10",14.163,14.287,-0.863,-5.7,95500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":756,"volume":1531,"transactions":9,"vwap":1529},"2026-02-09",13.77,15.2,13.48,15.15,1.324,158300,{"date":1533,"open":1146,"high":1534,"low":1128,"close":1535,"change":1536,"percent_change":544,"volume":1537,"transactions":9,"vwap":1535},"2026-02-06",13.905,13.826,0.976,48800,{"date":1539,"open":1167,"high":1540,"low":1541,"close":1405,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1405},"2026-02-05",14.136,12.79,-1.55,-10.76,107100,{"date":1546,"open":990,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-04",15.5,13.43,14.4,-0.773,-5.09,119200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",15.21,15.359,14.5,15.173,0.608,4.17,174300,{"date":1563,"open":1564,"high":1565,"low":1557,"close":1566,"change":1567,"percent_change":825,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",14.98,15.18,14.565,-0.631,135800,{"date":1570,"open":1571,"high":1572,"low":1025,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-30",16.88,16.927,15.196,-1.112,-6.82,146300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-29",17.64,17.69,15.94,16.308,-1.186,-6.78,144700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-28",17.27,17.72,16.85,17.494,0.585,3.46,144000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":791,"transactions":9,"vwap":1600},"2026-01-27",16.61,17.0049992,16.25,16.909,0.731,4.52,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",17.14,17.33,16.094999,16.178,-0.879,-5.15,109400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":458,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-23",17.17,17.65,16.622,17.056999,0.18,50500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-22",16.94,17.28,16.735,17.027,0.167,0.99,47400,{"date":1630,"open":1631,"high":1615,"low":1632,"close":1633,"change":1634,"percent_change":252,"volume":1635,"transactions":9,"vwap":1633},"2026-01-21",17.46,15.76,16.86,-0.102,90200,{"date":1637,"open":1597,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-20",18.225,16.55,16.962,-0.173,-1.01,152500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-16",16.84,17.45,16.62,17.135,0.527,3.17,37700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-15",17.07,17.15,16.6,16.608,-0.512,-2.99,44000,{"date":1663,"open":1664,"high":1665,"low":1599,"close":1666,"change":1407,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",16.32,17.23,17.12,2.88,51700,{"date":1670,"open":1622,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-13",17.059999,16.35,16.641,-0.021,-0.13,45800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1097,"volume":1684,"transactions":9,"vwap":1682},"2026-01-12",16.18,16.83,16.073999,16.662,0.379,76900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-09",16.21,16.52,15.95,16.283,0.101,0.62,38500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":844,"transactions":9,"vwap":1699},"2026-01-08",16.059999,16.43,15.9,16.182,0.207,1.3,{"date":1703,"open":1704,"high":1697,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-07",16.28,15.92,15.975,-0.267,-1.64,59800,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-06",15.85,16.5,16.242,0.367,2.31,60600,{"date":1719,"open":1527,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":229,"volume":1723,"transactions":9,"vwap":1720},"2026-01-05",15.875,15.11,0.96,33900,{"date":1725,"open":1726,"high":1564,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1723,"transactions":9,"vwap":1728},"2026-01-02",14.55,14.449,14.915,0.815,5.78,{"date":1732,"open":1733,"high":1557,"low":1734,"close":1145,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1145},"2025-12-31",14.24,14.03,-0.525,-3.59,64200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-30",14.77,14.9,14.6,14.625,-0.075,-0.51,68400,{"date":1748,"open":1740,"high":1032,"low":1749,"close":989,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":989},"2025-12-29",14.575,-0.384,-2.55,42400,{"date":1754,"open":982,"high":982,"low":975,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-26",15.084,-0.348,-2.26,44600,{"date":1760,"open":1761,"high":1023,"low":1527,"close":1762,"change":1763,"percent_change":1708,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",15.51,15.432,-0.257,16800,{"date":1766,"open":1767,"high":1768,"low":1015,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-23",15.78,15.977,15.689,-0.151,-0.95,27100,{"date":1774,"open":1775,"high":1776,"low":1767,"close":1777,"change":926,"percent_change":1371,"volume":1778,"transactions":9,"vwap":1777},"2025-12-22",16.049999,16.11,15.84,35000,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-19",14.59,16.355,16.01,1.44,9.88,25900,{"date":1788,"open":1789,"high":1025,"low":1790,"close":1791,"change":1792,"percent_change":1203,"volume":1793,"transactions":9,"vwap":1791},"2025-12-18",14.916,14.42,14.57,-0.041,35900,{"date":1795,"open":1712,"high":1712,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-17",14.58,14.611,-0.884,-5.71,54400,{"date":1802,"open":71,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":52,"volume":1661,"transactions":9,"vwap":1805},"2025-12-16",15.56,14.95,15.495,0.015,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-15",17.39,15.48,-1.81,-10.47,65800,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-12",18.51,17.08,17.29,-1.216,-6.57,55900,{"date":1823,"open":1824,"high":1825,"low":1631,"close":1825,"change":1826,"percent_change":397,"volume":1827,"transactions":9,"vwap":1825},"2025-12-11",18.059999,18.506,0.162,46900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1288,"volume":1676,"transactions":9,"vwap":1833},"2025-12-10",18.47,18.76,17.85,18.344,0.034,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-09",18.12,18.53,17.71,18.31,0.362,2.02,31300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-08",18.38,18.41,17.61,17.948,-0.057,-0.32,22900,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":955,"volume":1859,"transactions":9,"vwap":1857},"2025-12-05",18.3,17.74,18.0049992,-0.145,47100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-04",17.82,18.356,17.09,18.15,0.403,2.27,30800,{"date":1870,"open":1871,"high":1872,"low":1633,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-03",17.2,17.747,0.51,2.96,23000,{"date":1877,"open":1878,"high":1879,"low":1871,"close":1880,"change":1881,"percent_change":1445,"volume":1882,"transactions":9,"vwap":1880},"2025-12-02",17.8,18.040001,17.237,0.079,21800,{"date":1884,"open":1879,"high":1885,"low":1622,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-01",19.25,17.158,-0.606,-3.41,48500,{"date":1891,"open":1848,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-28",18.1,17.5,17.764,0.133,0.75,29000,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-26",17.76,17.01,17.631,0.241,1.39,16500,{"date":1907,"open":1893,"high":1908,"low":1909,"close":1809,"change":1910,"percent_change":1911,"volume":1852,"transactions":9,"vwap":1809},"2025-11-25",17.87,16.53,0.465,2.75,{"date":1913,"open":1697,"high":1914,"low":1915,"close":1916,"change":1896,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-24",17,16.363,16.925,4.64,18900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-21",16.96,17.055,16,16.175,-0.343,-2.08,16400,{"date":1929,"open":1892,"high":1892,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-20",16.38,16.518,-1.073,-6.1,43100,{"date":1936,"open":1937,"high":1837,"low":1938,"close":1939,"change":1078,"percent_change":1940,"volume":1652,"transactions":9,"vwap":1939},"2025-11-19",18.096001,17.25,17.591,-2.04,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":190,"volume":1948,"transactions":9,"vwap":1946},"2025-11-18",18.049999,18.57,17.058001,17.957,-0.436,31600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-17",19.5,18.01,18.393,-0.461,-2.45,44800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-14",17.86,20.3,17.651,18.854,-0.107,-0.56,49500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-13",22.09,22.16,18.961,-3.766,-16.57,84100,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1868,"transactions":9,"vwap":1978},"2025-11-12",22.97,22.187,22.727,0.489,2.2,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1372,"transactions":9,"vwap":1985},"2025-11-11",23.61,22.028999,22.238,-0.942,-4.06,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-10",23.62,25.508,22.15,23.18,0.177,0.77,65500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1472,"volume":2004,"transactions":9,"vwap":2002},"2025-11-07",22.14,23.030001,20.23,23.0030003,-0.103,101300,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1328,"transactions":9,"vwap":2009},"2025-11-06",24.81,23.059999,23.106,-1.699,-6.85,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-05",23.93,25.028,23.801,24.805,1.246,5.29,38400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-04",23.73,26.14,23.53,23.559,-1.629,-6.47,70200,{"date":2031,"open":24,"high":24,"low":2032,"close":2033,"change":2034,"percent_change":480,"volume":2035,"transactions":9,"vwap":2033},"2025-11-03",25.049999,25.188,-0.647,111100,{"date":180,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":252,"volume":2042,"transactions":9,"vwap":2040},25.99,26.030001,25.31,25.835,-0.155,89400]