[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATCL":3,"homepage-market-summary":26,"stock-historical-ATCL":168},{"ticker":4,"date":5,"profile":6,"quote":12},"ATCL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"REX Autocallable Income ETF","NYSE Arca",null,"BLANK CHECKS","Tampa, FL",{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":13,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.24,24.35,24.12,24.33,-0.09,-0.37,56075.28334,0,25.38,23.4,32256.551783611467,42.4,157,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},32257,5064278.630027,-3.35,"2026-02-18",[177,180,189,198,208,218,227,235,244,254,264,272,281,292,301,311,320,326,334,342,353,362,368,376,385,393,401,407,413,421,428,436,444,453,462,471,478,487,494,502,510,520,529,537,546,553,560,566,571,576,581,586,592,596,602,608,613,620,627,634,638,641,645,648,654,657,660,666,669,672,675,678,681,685,688,693,700,706,709,713,717,720,725,729,732,737,742,745,748,752,755,758,761,764,767,772,776,780,785,789,792,796,800,807,813,816,819,822,825,828,830,833,836,839,843,846,849,852,855,858,861,863,867,872,876,881,887,894,902,910,918,924,929,933,937,943,946,952,955,959,963,967,971,974,979,982,986,989,992,995,999,1002,1006,1011,1014,1016,1019],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},132,24.1609,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":25,"vwap":188},"2026-09-30",24.4,24.42,24.3,0.0503,0.21,32740.31761,24.3546,{"date":190,"open":191,"high":16,"low":13,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",24.325,24.2797,-0.0353,-0.15,17027.97859,120,24.2994,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",24.47,24.48,24.315,-0.1564,-0.64,51941.048141,192,24.4091,{"date":209,"open":183,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",24.49,24.38,24.4714,0.0314,0.13,32707.837727,139,24.4344,{"date":219,"open":220,"high":221,"low":14,"close":222,"change":112,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",24.41,24.46,24.44,-0.12,29763.201428,131,24.4047,{"date":228,"open":210,"high":229,"low":230,"close":200,"change":231,"percent_change":91,"volume":232,"transactions":233,"vwap":234},"2026-09-23",24.5,24.4507,-0.05,28639.742084,194,24.4706,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":20,"percent_change":20,"volume":241,"transactions":242,"vwap":243},"2026-09-22",24.5299,24.54,24.5061,24.52,14756.344874,116,24.5206,{"date":245,"open":246,"high":247,"low":248,"close":240,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",24.37,24.53,24.26,0.1793,0.74,55312.426437,228,24.4509,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",24.275,24.3407,24.25,0.0607,0.25,30417.084336,164,24.2859,{"date":265,"open":211,"high":211,"low":13,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",24.28,0.1846,0.77,38665.340761,195,24.2716,{"date":273,"open":258,"high":248,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",24.06,24.0954,-0.032,-0.13,135907.349738,274,24.1435,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",24.165,24.18,24,24.1274,-0.3816,-1.56,66881.13145,294,24.1413,{"date":293,"open":294,"high":247,"low":222,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",24.455,24.509,-0.076,-0.31,29771.37241,152,24.4805,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",24.585,24.6,24.55,0.1132,0.46,76532.5962,136,24.5769,{"date":312,"open":229,"high":229,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",24.4601,24.4718,-0.0782,-0.32,15259.387881,108,24.4958,{"date":321,"open":322,"high":322,"low":238,"close":305,"change":20,"percent_change":20,"volume":323,"transactions":324,"vwap":325},"2026-09-09",24.58,16847.710647,163,24.5619,{"date":327,"open":322,"high":328,"low":305,"close":305,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",24.64,-0.11,-0.45,11581.032672,97,24.5844,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":231,"percent_change":91,"volume":339,"transactions":340,"vwap":341},"2026-09-04",24.68,24.65,24.66,7346.49879,76,24.6693,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",24.67,24.72,24.635,24.71,0.135,0.55,33707.034876,115,24.7102,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":42,"volume":359,"transactions":360,"vwap":361},"2026-09-02",24.5362,24.5876,24.575,0.075,34754.757766,112,24.5718,{"date":363,"open":344,"high":344,"low":364,"close":229,"change":17,"percent_change":18,"volume":365,"transactions":366,"vwap":367},"2026-09-01",24.475,39326.75397,134,24.5282,{"date":369,"open":303,"high":370,"low":247,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",24.59,-0.02,-0.08,102906.4768,311,24.5785,{"date":377,"open":238,"high":378,"low":238,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",24.63,24.61,-0.01,-0.04,28297.968216,143,24.612,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":358,"percent_change":42,"volume":390,"transactions":391,"vwap":392},"2026-08-27",24.5301,24.625,24.62,11315.61282,85,24.6164,{"date":394,"open":229,"high":395,"low":229,"close":396,"change":397,"percent_change":371,"volume":398,"transactions":399,"vwap":400},"2026-08-26",24.589,24.545,-0.005,26631.7682,125,24.5502,{"date":402,"open":379,"high":379,"low":240,"close":305,"change":162,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",0.12,48956.263988,223,24.546,{"date":408,"open":247,"high":409,"low":229,"close":240,"change":112,"percent_change":223,"volume":410,"transactions":411,"vwap":412},"2026-08-24",24.56,24671.095894,187,24.5227,{"date":414,"open":415,"high":409,"low":416,"close":305,"change":68,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",24.549,24.51,0.2,14686.88925,109,24.5469,{"date":422,"open":304,"high":304,"low":229,"close":229,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",-0.0587,-0.24,19307.766823,138,24.5226,{"date":429,"open":305,"high":322,"low":305,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",24.5587,0.0137,0.06,14156.84716,179,24.5612,{"date":437,"open":305,"high":370,"low":438,"close":396,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",24.2311,-0.34,-1.37,108152.097557,303,24.4516,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":372,"volume":450,"transactions":451,"vwap":452},"2026-08-17",24.95,24.875,24.885,-0.0211,23222.872634,199,24.8959,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":371,"volume":460,"transactions":405,"vwap":461},"2026-08-14",24.92,24.99,24.89,24.9061,-0.0039,67800.695207,24.9131,{"date":463,"open":464,"high":455,"low":465,"close":466,"change":467,"percent_change":153,"volume":468,"transactions":469,"vwap":470},"2026-08-13",24.9,24.88,24.91,0.045,15959.62504,105,24.8923,{"date":472,"open":473,"high":446,"low":473,"close":474,"change":20,"percent_change":20,"volume":475,"transactions":476,"vwap":477},"2026-08-12",24.84,24.865,34196.27832,144,24.8857,{"date":479,"open":480,"high":480,"low":481,"close":474,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",24.98,24.83,0.02,0.08,54532.8651,170,24.8976,{"date":488,"open":465,"high":465,"low":489,"close":490,"change":20,"percent_change":20,"volume":491,"transactions":492,"vwap":493},"2026-08-10",24.82,24.845,74863.2384,315,24.8486,{"date":495,"open":496,"high":497,"low":496,"close":490,"change":498,"percent_change":432,"volume":499,"transactions":500,"vwap":501},"2026-08-07",24.8,24.85,0.015,24699.3959,107,24.8344,{"date":503,"open":504,"high":505,"low":504,"close":481,"change":506,"percent_change":482,"volume":507,"transactions":508,"vwap":509},"2026-08-06",24.81,24.86,0.0046,17866.9439,88,24.8335,{"date":511,"open":512,"high":513,"low":489,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",24.855,24.8555,24.8254,-0.0163,-0.07,6496.606215,68,24.8372,{"date":521,"open":522,"high":497,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",24.755,24.8417,0.1067,0.43,16944.567948,140,24.8132,{"date":530,"open":345,"high":531,"low":532,"close":531,"change":533,"percent_change":162,"volume":534,"transactions":535,"vwap":536},"2026-08-03",24.735,24.7,0.0082,6217.481243,91,24.7245,{"date":538,"open":240,"high":539,"low":210,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",24.74,24.7268,0.1518,0.62,5459.770158,71,24.6105,{"date":547,"open":548,"high":370,"low":549,"close":357,"change":68,"percent_change":417,"volume":550,"transactions":551,"vwap":552},"2026-07-30",24.525,24.5001,10546.5411,81,24.563,{"date":554,"open":247,"high":555,"low":222,"close":548,"change":381,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",24.535,-0.16,16772.1561,124,24.4896,{"date":561,"open":378,"high":378,"low":548,"close":562,"change":563,"percent_change":482,"volume":564,"transactions":391,"vwap":565},"2026-07-28",24.565,0.005,12215.345682,24.5689,{"date":567,"open":305,"high":322,"low":416,"close":409,"change":112,"percent_change":223,"volume":568,"transactions":569,"vwap":570},"2026-07-27",11525.527308,100,24.5561,{"date":572,"open":229,"high":389,"low":229,"close":370,"change":162,"percent_change":403,"volume":573,"transactions":574,"vwap":575},"2026-07-24",51364.069667,353,24.5905,{"date":577,"open":322,"high":304,"low":247,"close":409,"change":231,"percent_change":91,"volume":578,"transactions":579,"vwap":580},"2026-07-23",17056.8244,102,24.5551,{"date":582,"open":229,"high":389,"low":229,"close":379,"change":482,"percent_change":483,"volume":583,"transactions":584,"vwap":585},"2026-07-22",6158.5713,89,24.607,{"date":587,"open":588,"high":328,"low":322,"close":370,"change":380,"percent_change":381,"volume":589,"transactions":590,"vwap":591},"2026-07-21",24.605,10411.0623,75,24.6172,{"date":593,"open":328,"high":328,"low":370,"close":304,"change":371,"percent_change":372,"volume":594,"transactions":216,"vwap":595},"2026-07-20",24144.7433,24.6119,{"date":597,"open":303,"high":598,"low":322,"close":389,"change":371,"percent_change":372,"volume":599,"transactions":600,"vwap":601},"2026-07-17",24.645,33551.0261,196,24.6088,{"date":603,"open":604,"high":604,"low":304,"close":328,"change":371,"percent_change":372,"volume":605,"transactions":606,"vwap":607},"2026-07-16",24.69,60833.978698,238,24.6407,{"date":609,"open":604,"high":604,"low":370,"close":338,"change":482,"percent_change":483,"volume":610,"transactions":611,"vwap":612},"2026-07-15",19381.285745,266,24.6422,{"date":614,"open":604,"high":604,"low":322,"close":328,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-14",-0.1,-0.4,19139.090427,189,24.627,{"date":621,"open":505,"high":466,"low":345,"close":539,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",-0.3,-1.2,25573.049399,159,24.8093,{"date":628,"open":629,"high":630,"low":497,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-10",25,25.040001,0.16,0.64,30500,{"date":635,"open":636,"high":636,"low":497,"close":465,"change":162,"percent_change":403,"volume":637,"transactions":9,"vwap":465},"2026-07-09",24.96,14700,{"date":639,"open":505,"high":505,"low":489,"close":497,"change":20,"percent_change":20,"volume":640,"transactions":9,"vwap":497},"2026-07-08",3100,{"date":642,"open":457,"high":457,"low":643,"close":497,"change":482,"percent_change":483,"volume":644,"transactions":9,"vwap":497},"2026-07-07",24.76,36800,{"date":646,"open":497,"high":505,"low":496,"close":481,"change":20,"percent_change":20,"volume":647,"transactions":9,"vwap":481},"2026-07-06",39900,{"date":649,"open":650,"high":650,"low":651,"close":481,"change":652,"percent_change":49,"volume":653,"transactions":9,"vwap":481},"2026-07-02",24.87,24.79,0.01,16200,{"date":655,"open":344,"high":457,"low":344,"close":489,"change":20,"percent_change":20,"volume":656,"transactions":9,"vwap":489},"2026-07-01",34100,{"date":658,"open":347,"high":473,"low":347,"close":489,"change":20,"percent_change":20,"volume":659,"transactions":9,"vwap":489},"2026-06-30",41600,{"date":661,"open":662,"high":489,"low":663,"close":489,"change":102,"percent_change":664,"volume":665,"transactions":9,"vwap":489},"2026-06-29",24.77,24.73,0.45,70200,{"date":667,"open":345,"high":539,"low":532,"close":347,"change":371,"percent_change":372,"volume":668,"transactions":9,"vwap":347},"2026-06-26",20500,{"date":670,"open":539,"high":539,"low":532,"close":663,"change":380,"percent_change":381,"volume":671,"transactions":9,"vwap":663},"2026-06-25",12600,{"date":673,"open":604,"high":643,"low":604,"close":539,"change":20,"percent_change":20,"volume":674,"transactions":9,"vwap":539},"2026-06-24",37700,{"date":676,"open":496,"high":489,"low":337,"close":539,"change":372,"percent_change":316,"volume":677,"transactions":9,"vwap":539},"2026-06-23",143200,{"date":679,"open":532,"high":489,"low":532,"close":489,"change":652,"percent_change":49,"volume":680,"transactions":9,"vwap":489},"2026-06-22",28600,{"date":682,"open":489,"high":497,"low":683,"close":504,"change":20,"percent_change":20,"volume":684,"transactions":9,"vwap":504},"2026-06-18",24.78,40000,{"date":686,"open":473,"high":505,"low":496,"close":504,"change":112,"percent_change":223,"volume":687,"transactions":9,"vwap":504},"2026-06-17",37800,{"date":689,"open":473,"high":457,"low":489,"close":473,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":473},"2026-06-16",-0.26,-1.04,62400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":68,"percent_change":417,"volume":699,"transactions":9,"vwap":698},"2026-06-15",25.08,25.12,25.07,25.1,40300,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":652,"percent_change":49,"volume":705,"transactions":9,"vwap":704},"2026-06-12",25.01,25.059999,25.049999,11800,{"date":707,"open":636,"high":630,"low":636,"close":630,"change":68,"percent_change":417,"volume":708,"transactions":9,"vwap":630},"2026-06-11",75900,{"date":710,"open":711,"high":711,"low":636,"close":456,"change":381,"percent_change":556,"volume":712,"transactions":9,"vwap":456},"2026-06-10",25.02,25300,{"date":714,"open":704,"high":704,"low":629,"close":715,"change":652,"percent_change":49,"volume":716,"transactions":9,"vwap":715},"2026-06-09",25.030001,11400,{"date":718,"open":704,"high":703,"low":702,"close":711,"change":112,"percent_change":223,"volume":719,"transactions":9,"vwap":711},"2026-06-08",10700,{"date":721,"open":722,"high":722,"low":630,"close":704,"change":723,"percent_change":424,"volume":724,"transactions":9,"vwap":704},"2026-06-05",25.09,-0.06,16400,{"date":726,"open":722,"high":727,"low":703,"close":727,"change":652,"percent_change":49,"volume":728,"transactions":9,"vwap":727},"2026-06-04",25.11,20200,{"date":730,"open":698,"high":698,"low":697,"close":698,"change":20,"percent_change":20,"volume":731,"transactions":9,"vwap":698},"2026-06-03",10500,{"date":733,"open":734,"high":735,"low":636,"close":698,"change":372,"percent_change":316,"volume":736,"transactions":9,"vwap":698},"2026-06-02",25.18,25.3,74400,{"date":738,"open":630,"high":739,"low":715,"close":734,"change":483,"percent_change":740,"volume":741,"transactions":9,"vwap":734},"2026-06-01",25.2,0.32,36700,{"date":743,"open":698,"high":698,"low":722,"close":698,"change":652,"percent_change":49,"volume":744,"transactions":9,"vwap":698},"2026-05-29",35900,{"date":746,"open":695,"high":722,"low":695,"close":722,"change":652,"percent_change":49,"volume":747,"transactions":9,"vwap":722},"2026-05-28",10600,{"date":749,"open":697,"high":750,"low":703,"close":695,"change":482,"percent_change":483,"volume":751,"transactions":9,"vwap":695},"2026-05-27",25.13,100000,{"date":753,"open":480,"high":695,"low":480,"close":703,"change":20,"percent_change":20,"volume":754,"transactions":9,"vwap":703},"2026-05-26",17900,{"date":756,"open":704,"high":697,"low":715,"close":703,"change":162,"percent_change":403,"volume":757,"transactions":9,"vwap":703},"2026-05-22",86300,{"date":759,"open":715,"high":695,"low":456,"close":715,"change":482,"percent_change":483,"volume":760,"transactions":9,"vwap":715},"2026-05-21",147600,{"date":762,"open":629,"high":703,"low":480,"close":702,"change":68,"percent_change":417,"volume":763,"transactions":9,"vwap":702},"2026-05-20",64900,{"date":765,"open":629,"high":629,"low":636,"close":636,"change":297,"percent_change":766,"volume":699,"transactions":9,"vwap":636},"2026-05-19",-1.23,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":20,"percent_change":20,"volume":771,"transactions":9,"vwap":770},"2026-05-18",25.29,25.27,12800,{"date":773,"open":774,"high":770,"low":774,"close":770,"change":112,"percent_change":223,"volume":775,"transactions":9,"vwap":770},"2026-05-15",25.26,3800,{"date":777,"open":778,"high":778,"low":769,"close":735,"change":162,"percent_change":403,"volume":779,"transactions":9,"vwap":735},"2026-05-14",25.31,30300,{"date":781,"open":782,"high":782,"low":783,"close":770,"change":482,"percent_change":483,"volume":784,"transactions":9,"vwap":770},"2026-05-13",25.28,25.25,24400,{"date":786,"open":782,"high":735,"low":787,"close":783,"change":380,"percent_change":381,"volume":788,"transactions":9,"vwap":783},"2026-05-12",25.24,56600,{"date":790,"open":782,"high":782,"low":787,"close":774,"change":652,"percent_change":49,"volume":791,"transactions":9,"vwap":774},"2026-05-11",11300,{"date":793,"open":787,"high":783,"low":794,"close":783,"change":68,"percent_change":417,"volume":795,"transactions":9,"vwap":783},"2026-05-08",25.23,27900,{"date":797,"open":798,"high":774,"low":739,"close":739,"change":380,"percent_change":381,"volume":799,"transactions":9,"vwap":739},"2026-05-07",25.22,51700,{"date":801,"open":739,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-05-06",25.21,25.16,0.07,0.28,23700,{"date":808,"open":809,"high":810,"low":698,"close":809,"change":432,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-05",25.14,25.15,0.24,18100,{"date":814,"open":750,"high":739,"low":697,"close":695,"change":371,"percent_change":372,"volume":815,"transactions":9,"vwap":695},"2026-05-04",19800,{"date":817,"open":696,"high":750,"low":698,"close":698,"change":162,"percent_change":403,"volume":818,"transactions":9,"vwap":698},"2026-05-01",60900,{"date":820,"open":711,"high":697,"low":702,"close":697,"change":432,"percent_change":811,"volume":821,"transactions":9,"vwap":697},"2026-04-30",4600,{"date":823,"open":715,"high":715,"low":480,"close":702,"change":652,"percent_change":49,"volume":824,"transactions":9,"vwap":702},"2026-04-29",5600,{"date":826,"open":702,"high":715,"low":456,"close":629,"change":112,"percent_change":223,"volume":827,"transactions":9,"vwap":629},"2026-04-28",57200,{"date":829,"open":711,"high":715,"low":636,"close":715,"change":482,"percent_change":483,"volume":815,"transactions":9,"vwap":715},"2026-04-27",{"date":831,"open":456,"high":704,"low":480,"close":702,"change":68,"percent_change":417,"volume":832,"transactions":9,"vwap":702},"2026-04-24",34900,{"date":834,"open":480,"high":480,"low":466,"close":636,"change":112,"percent_change":223,"volume":835,"transactions":9,"vwap":636},"2026-04-23",40800,{"date":837,"open":480,"high":695,"low":446,"close":456,"change":432,"percent_change":811,"volume":838,"transactions":9,"vwap":456},"2026-04-22",62100,{"date":840,"open":456,"high":715,"low":650,"close":841,"change":371,"percent_change":372,"volume":842,"transactions":9,"vwap":841},"2026-04-21",24.93,22400,{"date":844,"open":456,"high":456,"low":455,"close":446,"change":112,"percent_change":223,"volume":845,"transactions":9,"vwap":446},"2026-04-20",36100,{"date":847,"open":455,"high":630,"low":455,"close":480,"change":214,"percent_change":848,"volume":788,"transactions":9,"vwap":480},"2026-04-17",0.52,{"date":850,"open":497,"high":497,"low":489,"close":497,"change":162,"percent_change":403,"volume":851,"transactions":9,"vwap":497},"2026-04-16",4700,{"date":853,"open":683,"high":489,"low":345,"close":489,"change":432,"percent_change":811,"volume":854,"transactions":9,"vwap":489},"2026-04-15",32200,{"date":856,"open":328,"high":643,"low":328,"close":643,"change":194,"percent_change":857,"volume":827,"transactions":9,"vwap":643},"2026-04-14",-0.6,{"date":859,"open":662,"high":466,"low":662,"close":466,"change":483,"percent_change":740,"volume":860,"transactions":9,"vwap":466},"2026-04-13",40100,{"date":862,"open":473,"high":650,"low":651,"close":481,"change":380,"percent_change":381,"volume":680,"transactions":9,"vwap":481},"2026-04-10",{"date":864,"open":496,"high":497,"low":663,"close":473,"change":631,"percent_change":865,"volume":866,"transactions":9,"vwap":473},"2026-04-09",0.65,23300,{"date":868,"open":304,"high":604,"low":304,"close":336,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":336},"2026-04-08",0.35,1.44,2700,{"date":873,"open":258,"high":16,"low":874,"close":16,"change":68,"percent_change":186,"volume":875,"transactions":9,"vwap":16},"2026-04-07",24.19,32800,{"date":877,"open":13,"high":878,"low":13,"close":266,"change":804,"percent_change":879,"volume":880,"transactions":9,"vwap":266},"2026-04-06",24.34,0.29,50300,{"date":882,"open":883,"high":884,"low":885,"close":883,"change":112,"percent_change":223,"volume":886,"transactions":9,"vwap":883},"2026-04-02",24.21,24.22,24.15,4500,{"date":888,"open":889,"high":890,"low":889,"close":13,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":13},"2026-04-01",24.049999,24.31,0.27,1.13,1800,{"date":895,"open":896,"high":285,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-31",23.82,23.76,23.97,0.54,2.3,5900,{"date":903,"open":904,"high":905,"low":22,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-03-30",23.67,23.68,23.43,-0.17,-0.72,11500,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-27",23.83,23.92,23.6,-0.42,-1.75,7200,{"date":919,"open":920,"high":890,"low":921,"close":921,"change":297,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-03-26",24.29,24.02,-1.27,37200,{"date":925,"open":926,"high":16,"low":926,"close":16,"change":483,"percent_change":927,"volume":928,"transactions":9,"vwap":16},"2026-03-25",24.32,0.33,600,{"date":930,"open":931,"high":184,"low":931,"close":258,"change":723,"percent_change":932,"volume":821,"transactions":9,"vwap":258},"2026-03-24",24.17,-0.25,{"date":934,"open":913,"high":182,"low":913,"close":890,"change":260,"percent_change":935,"volume":936,"transactions":9,"vwap":890},"2026-03-23",1.04,18400,{"date":938,"open":883,"high":884,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-20",24.059999,-0.28,-1.15,25900,{"date":944,"open":266,"high":220,"low":266,"close":878,"change":329,"percent_change":330,"volume":945,"transactions":9,"vwap":878},"2026-03-19",7600,{"date":947,"open":305,"high":305,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-18",24.45,-0.21,-0.85,2900,{"date":953,"open":345,"high":345,"low":328,"close":338,"change":556,"percent_change":204,"volume":954,"transactions":9,"vwap":338},"2026-03-17",3600,{"date":956,"open":336,"high":497,"low":336,"close":489,"change":957,"percent_change":141,"volume":958,"transactions":9,"vwap":489},"2026-03-16",0.15,1700,{"date":960,"open":345,"high":466,"low":344,"close":344,"change":223,"percent_change":961,"volume":962,"transactions":9,"vwap":344},"2026-03-13",-0.48,120100,{"date":964,"open":481,"high":505,"low":651,"close":651,"change":965,"percent_change":908,"volume":966,"transactions":9,"vwap":651},"2026-03-12",-0.18,2000,{"date":968,"open":480,"high":711,"low":446,"close":969,"change":371,"percent_change":372,"volume":970,"transactions":9,"vwap":969},"2026-03-11",24.97,20100,{"date":972,"open":711,"high":727,"low":456,"close":456,"change":615,"percent_change":616,"volume":973,"transactions":9,"vwap":456},"2026-03-10",13800,{"date":975,"open":651,"high":722,"low":976,"close":722,"change":417,"percent_change":977,"volume":978,"transactions":9,"vwap":722},"2026-03-09",24.75,0.8,117600,{"date":980,"open":969,"high":969,"low":465,"close":457,"change":965,"percent_change":908,"volume":981,"transactions":9,"vwap":457},"2026-03-06",12900,{"date":983,"open":984,"high":984,"low":629,"close":697,"change":516,"percent_change":940,"volume":985,"transactions":9,"vwap":697},"2026-03-05",25.17,14000,{"date":987,"open":704,"high":810,"low":704,"close":809,"change":214,"percent_change":848,"volume":988,"transactions":9,"vwap":809},"2026-03-04",8400,{"date":990,"open":629,"high":704,"low":481,"close":702,"change":277,"percent_change":991,"volume":866,"transactions":9,"vwap":702},"2026-03-03",-0.52,{"date":993,"open":715,"high":734,"low":715,"close":809,"change":20,"percent_change":20,"volume":994,"transactions":9,"vwap":809},"2026-03-02",7300,{"date":996,"open":696,"high":997,"low":698,"close":809,"change":112,"percent_change":223,"volume":998,"transactions":9,"vwap":809},"2026-02-27",25.35,19700,{"date":1000,"open":794,"high":794,"low":750,"close":984,"change":723,"percent_change":424,"volume":1001,"transactions":9,"vwap":984},"2026-02-26",16600,{"date":1003,"open":802,"high":1004,"low":739,"close":794,"change":483,"percent_change":740,"volume":1005,"transactions":9,"vwap":794},"2026-02-25",25.34,7500,{"date":1007,"open":698,"high":984,"low":698,"close":810,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":810},"2026-02-24",0.1,0.4,8900,{"date":1012,"open":21,"high":21,"low":630,"close":704,"change":615,"percent_change":616,"volume":1013,"transactions":9,"vwap":704},"2026-02-23",23800,{"date":1015,"open":698,"high":810,"low":695,"close":810,"change":483,"percent_change":740,"volume":1001,"transactions":9,"vwap":810},"2026-02-20",{"date":1017,"open":695,"high":698,"low":630,"close":697,"change":380,"percent_change":381,"volume":1018,"transactions":9,"vwap":697},"2026-02-19",36300,{"date":175,"open":703,"high":750,"low":702,"close":695,"change":482,"percent_change":483,"volume":1020,"transactions":9,"vwap":695},79700]