[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REXC":3,"homepage-market-summary":25,"stock-historical-REXC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"REXC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sprott Rare Earths Ex-China ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},15.6,15.45,15.67,15.38,0.22,1.43,244570.01464,25.39,14.64,156564.34567104958,8.9,121,{"status":26,"indices":27,"watchlist":71,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,85],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":17,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},156564,18944285.826197,-25.43,"2026-04-15",[176,179,188,197,208,219,230,239,249,259,268,279,288,298,308,319,329,338,347,357,368,377,387,397,406,417,426,437,447,458,468,479,490,499,510,520,530,539,549,558,566,577,586,596,607,617,628,638,649,658,666,676,686,697,707,717,727,737,746,754,762,770,778,785,791,798,805,814,821,828,835,841,849,858,867,875,882,889,898,906,912,919,925,932,939,947,955,963,970,978,987,993,1001,1010,1018,1025,1032,1039,1046,1054,1062,1069,1077,1084,1092,1100,1108,1114,1119,1124,1133,1138,1144,1152,1161,1169,1177,1184,1192,1199,1205],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},1569,15.6094,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",15.48,15.24,-0.08,-0.52,319648.135076,1357,15.375,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":121,"volume":194,"transactions":195,"vwap":196},"2026-10-02",15.62,15.35,15.46,0.0726,112531.063996,610,15.5035,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",15.56,15.5702,15.135,15.3874,-0.3673,-2.33,116923.344365,1138,15.3045,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",15.85,16.11,15.735,15.7547,-0.1153,-0.73,86400.214277,621,15.8721,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",16.01,16.17,15.73,15.87,-0.06,-0.38,80715.741249,715,15.8797,{"date":231,"open":232,"high":232,"low":224,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",16.26,15.93,-0.7,-4.21,200616.72324,1367,15.9852,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",16.74,16.4133,16.63,-0.13,-0.78,178611.382775,907,16.6101,{"date":250,"open":251,"high":252,"low":243,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",16.82,17.0025,16.76,0.05,0.3,485202.944147,1960,16.7512,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":68,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",17.1,16.65,16.71,-2.96,1109549.422755,9805,16.7531,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",17.15,17.24,16.85,17.22,0.41,2.44,200844.886473,1152,17.0841,{"date":280,"open":253,"high":281,"low":282,"close":283,"change":47,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",16.84,16.53,16.81,3,119436.046038,829,16.7217,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":153,"volume":295,"transactions":296,"vwap":297},"2026-09-18",16.49,16.62,16.21,16.32,0.09,63618.510495,585,16.3359,{"date":299,"open":222,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",16.3324,16.12,16.23,0.52,3.31,68586.945465,532,16.22,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",15.94,15.99,15.53,15.71,-0.27,-1.69,128318.307496,977,15.8031,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",16.24,15.89,15.98,-0.3,-1.84,123653.068701,1073,15.9917,{"date":330,"open":222,"high":331,"low":211,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",16.4373,16.28,-0.56,-3.33,90432.69369,772,16.2496,{"date":339,"open":340,"high":340,"low":341,"close":281,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",17.18,16.78,-0.21,-1.23,55933.672606,673,16.9196,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",17.5,17.01,17.05,-0.81,-4.54,124895.026474,1016,17.2276,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",18.07,18.19,17.78,17.86,-0.28,-1.54,81540.618821,634,17.9259,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":153,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",18.03,18.36,18.14,3.13,106540.743917,836,18.198,{"date":378,"open":379,"high":370,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",17.87,17.51,17.59,0.16,0.92,105264.217806,903,17.6954,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",17.66,17.3473,17.43,-0.23,-1.3,98536.074389,942,17.4771,{"date":398,"open":380,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",17.71,17.46,0.1,0.57,60489.973435,581,17.5849,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",17.77,17.8399,17.385,17.56,-0.5,-2.77,69878.251023,840,17.6227,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":392,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",18.33,17.92,18.06,-1.26,150061.806376,1109,18.1024,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",19.06,19.095,18.24,18.29,-0.82,-4.29,133209.899485,1087,18.5378,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":168,"volume":444,"transactions":445,"vwap":446},"2026-08-27",19.04,19.13,18.83,19.11,0.19,83479.914772,662,19.0132,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",19.22,19.43,18.81,18.92,-0.42,-2.17,150225.244196,1339,19.0512,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",18.79,19.34,18.6,0.78,4.2,136105.489652,1090,19.0163,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",19.05,19.125,18.49,18.56,-0.67,-3.48,111325.070662,1034,18.6651,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",18.51,19.26,18.485,19.23,1.14,6.3,179323.268835,1360,18.9871,{"date":491,"open":492,"high":492,"low":379,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",18.37,18.09,-0.33,-1.79,200792.708282,1223,18.031,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",18.67,18.69,18.3,18.42,-0.11,-0.59,184649.992307,1284,18.4567,{"date":511,"open":441,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",18.97,18.32,18.53,-0.585,-3.06,307755.582711,1723,18.4926,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",19.35,18.8451,19.115,-0.285,-1.47,169945.417861,1393,19.0554,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":274,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",19.07,19.63,19.4,2.16,171372.62013,1453,19.4596,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":136,"volume":546,"transactions":547,"vwap":548},"2026-08-13",18.88,19.12,18.62,18.99,0.1989,175767.21327,1206,18.9622,{"date":550,"open":534,"high":534,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",18.7264,18.7911,-0.3289,-1.72,140578.069016,1584,18.9187,{"date":559,"open":560,"high":560,"low":561,"close":542,"change":562,"percent_change":245,"volume":563,"transactions":564,"vwap":565},"2026-08-11",19.49,18.9501,-0.15,1146197.085262,3007,19.0958,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",19.33,19.38,19.03,19.27,0.6,3.21,233407.453318,1788,19.2355,{"date":578,"open":472,"high":579,"low":580,"close":501,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",18.8199,18.08,1.02,5.78,191506.111813,1293,18.5203,{"date":587,"open":588,"high":420,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",17.57,17.375,17.65,0.28,1.61,127287.550829,1076,17.6691,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",17.62,17.8,17.248,17.37,0.12,0.7,1321122.161801,2148,17.5646,{"date":608,"open":241,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",17.325,16.715,17.25,1.242,7.76,176319.225901,741,16.9342,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",15.74,16.115,15.49,16.008,0.568,3.68,115778.14168,753,15.9445,{"date":629,"open":630,"high":224,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",15.77,15.28,15.44,0.13,0.85,42301.031346,580,15.5132,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",15.05,15.34,14.92,15.31,0.61,4.15,88976.603932,565,15.1286,{"date":650,"open":651,"high":651,"low":21,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",15.3,14.7,-0.68,-4.42,74937.011353,631,14.883,{"date":659,"open":660,"high":660,"low":661,"close":16,"change":333,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",15.78,15.1533,-3.51,72190.500461,584,15.3086,{"date":667,"open":668,"high":669,"low":670,"close":310,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",15.8,16.1,15.72,0.33,2.11,77651.53501,424,15.8972,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",16.13,15.5501,15.61,-0.5498,-3.4,80141.0437,637,15.752,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",16.4,16.42,16.06,16.1598,-0.3681,-2.23,53962.25909,420,16.2225,{"date":698,"open":699,"high":281,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",16.77,16.51,16.5279,-0.1671,-1,81884.435657,490,16.7294,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",16.54,16.87,16.695,0.3354,2.05,87806.476425,720,16.7387,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":656,"vwap":726},"2026-07-20",16.66,16.7,16.19,16.3596,-0.2254,-1.36,84817.498687,16.3076,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":204,"volume":734,"transactions":735,"vwap":736},"2026-07-17",16.68,16.794,16.33,16.585,-0.3949,54656.814643,554,16.5719,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":415,"vwap":745},"2026-07-16",17.75,16.89,16.9799,-0.9549,-5.32,92153.442336,17.1145,{"date":747,"open":748,"high":431,"low":399,"close":749,"change":750,"percent_change":474,"volume":751,"transactions":752,"vwap":753},"2026-07-15",18.27,17.9348,-0.1214,52997.353778,465,17.9637,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":752,"vwap":758},"2026-07-14",17.82,18.15,18.0562,0.3363,1.9,75104.925102,{"date":763,"open":513,"high":513,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":715,"vwap":769},"2026-07-13",17.6101,17.7199,-0.7901,-4.27,68556.843169,17.8384,{"date":771,"open":772,"high":773,"low":774,"close":481,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":481},"2026-07-10",18.47,18.7,18.34,0.08,0.43,37800,{"date":779,"open":462,"high":460,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",18.35,18.43,-0.04,-0.22,69500,{"date":786,"open":787,"high":472,"low":788,"close":772,"change":591,"percent_change":789,"volume":790,"transactions":9,"vwap":772},"2026-07-08",18.1,17.9,1.54,77600,{"date":792,"open":793,"high":793,"low":794,"close":360,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":360},"2026-07-07",20.13,18,-0.97,-5.06,125600,{"date":799,"open":800,"high":800,"low":542,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",19.41,19.16,-0.03,-0.16,106800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",19.58,20.049999,19.040001,19.19,-0.26,-1.34,42400,{"date":815,"open":816,"high":817,"low":534,"close":818,"change":811,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",19.74,19.85,19.45,-1.32,58100,{"date":822,"open":560,"high":823,"low":534,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",19.76,19.71,0.31,1.6,49500,{"date":829,"open":810,"high":830,"low":831,"close":534,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":534},"2026-06-29",19.51,18.96,-0.12,-0.61,58300,{"date":836,"open":569,"high":837,"low":838,"close":839,"change":775,"percent_change":274,"volume":840,"transactions":9,"vwap":839},"2026-06-26",19.8,19.3,19.52,71400,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",19.92,19.15,19.44,-0.54,-2.7,85000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",20.29,20.35,19.84,19.98,-0.47,-2.3,91100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",20.72,20.89,20.39,20.45,-0.86,-4.04,89800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":672,"volume":874,"transactions":9,"vwap":872},"2026-06-22",21.49,21.5,21.08,21.31,0.44,161700,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":802,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",21.16,20.59,20.87,-0.14,95500,{"date":883,"open":884,"high":869,"low":885,"close":886,"change":887,"percent_change":713,"volume":888,"transactions":9,"vwap":886},"2026-06-17",20.86,20.53,20.9,0.42,103900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",20.64,20.95,20.46,20.48,-0.25,-1.21,48900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":76,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",21.11,21.13,20.67,20.73,1.67,102400,{"date":907,"open":893,"high":908,"low":909,"close":862,"change":255,"percent_change":910,"volume":911,"transactions":9,"vwap":862},"2026-06-12",20.47,20.14,1.49,32700,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",18.93,20.09,1.4,7.49,183200,{"date":920,"open":921,"high":461,"low":502,"close":502,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":502},"2026-06-10",19.08,-0.49,-2.55,97500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":166,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-09",20.34,18.64,19.18,-3.57,165000,{"date":933,"open":908,"high":934,"low":935,"close":936,"change":937,"percent_change":401,"volume":938,"transactions":9,"vwap":936},"2026-06-08",20.74,19.82,19.89,0.02,109600,{"date":940,"open":941,"high":942,"low":837,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",21.48,21.9,19.87,-2.13,-9.68,176400,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",22.3,21.82,22,-0.57,-2.53,54200,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",23.46,22.35,22.57,-1.06,-4.49,105700,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":126,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",22.88,23.74,23.63,3.82,174700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":18,"volume":977,"transactions":9,"vwap":975},"2026-06-01",22.4,23.11,21.89,22.76,0.32,108300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",22.84,22.86,22.25,22.44,-0.44,-1.92,83900,{"date":988,"open":983,"high":989,"low":990,"close":965,"change":776,"percent_change":991,"volume":992,"transactions":9,"vwap":965},"2026-05-28",23,22.059999,1.92,131100,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",22.67,22.19,22.45,-0.2,-0.88,98700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",22.16,22.85,22.049999,22.65,0.79,3.61,152900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":96,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",21.85,22.1,21.64,21.86,2.48,103100,{"date":1019,"open":886,"high":1020,"low":1021,"close":1022,"change":603,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",21.54,20.82,21.33,3.39,95100,{"date":1026,"open":1027,"high":902,"low":817,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",20.059999,20.63,0.8,4.03,151100,{"date":1033,"open":902,"high":902,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",19.62,19.83,-0.85,-4.11,109900,{"date":1040,"open":870,"high":870,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",20.4,20.68,-0.43,-2.04,128900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":900,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":900},"2026-05-15",21.15,21.37,21,-0.62,-2.85,97700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",22.29,21.38,21.73,-0.98,-4.32,192200,{"date":1063,"open":1064,"high":989,"low":1065,"close":1066,"change":1067,"percent_change":581,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",22.93,22.41,22.71,0.23,89900,{"date":1070,"open":1071,"high":1072,"low":942,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",22.72,22.81,22.48,-0.46,-2.01,174000,{"date":1078,"open":1079,"high":1080,"low":972,"close":1081,"change":1082,"percent_change":633,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",22.95,23.35,22.94,0.03,230700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":782,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",23.5,23.54,22.56,22.91,-0.01,145100,{"date":1093,"open":1094,"high":20,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",24.61,22.74,22.92,-0.8,-3.37,241400,{"date":1101,"open":1102,"high":1103,"low":980,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",23.059999,23.77,23.72,1.3,5.8,171900,{"date":1109,"open":1013,"high":959,"low":1110,"close":1111,"change":776,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",22.09,22.42,1.96,87400,{"date":1115,"open":1116,"high":1116,"low":942,"close":1117,"change":833,"percent_change":847,"volume":1118,"transactions":9,"vwap":1117},"2026-05-04",22.7,21.99,178800,{"date":1120,"open":1121,"high":995,"low":1013,"close":1122,"change":1090,"percent_change":782,"volume":1123,"transactions":9,"vwap":1122},"2026-05-01",22.59,22.6,143300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",21.8,22.64,21.77,22.61,1.05,4.87,141000,{"date":1134,"open":974,"high":974,"low":1057,"close":1135,"change":1136,"percent_change":671,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",21.56,0.07,186100,{"date":1139,"open":1140,"high":1056,"low":1141,"close":869,"change":184,"percent_change":1142,"volume":1143,"transactions":9,"vwap":869},"2026-04-28",21.75,21.27,-2.36,102300,{"date":1145,"open":1146,"high":1013,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-27",21.22,21.030001,22.01,0.99,4.71,310800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-24",21.74,21.78,21.01,21.02,-0.37,-1.73,113600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":819,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-23",22.24,22.32,21.059999,21.39,-5.81,252800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1066,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1066},"2026-04-22",22.33,22.75,22.12,0.91,4.17,172400,{"date":1178,"open":1163,"high":1179,"low":1180,"close":1126,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1126},"2026-04-21",22.51,21.71,-0.35,-1.58,219300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":887,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-20",22.39,22.62,21.68,22.15,1.93,209800,{"date":1193,"open":1173,"high":1194,"low":1195,"close":1058,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1058},"2026-04-17",22.27,21.61,0.2,0.93,176500,{"date":1200,"open":1201,"high":1179,"low":886,"close":1202,"change":644,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",22.5,21.53,2.92,320700,{"date":174,"open":1206,"high":869,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},20.3,20.92,0.62,3.05,122200]