[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVEP":3,"homepage-market-summary":25,"stock-historical-IVEP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IVEP","2026-10-02",{"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},"Dan IVES Wedbush AI Power & Infrastructure ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},25.98,26.02,25.8715,25.5384,0.4416,1.73,4023.063013,29.36,24.0501,23913.073759064515,36.3,124,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},23913,2965221.146124,-0.46,"2026-04-08",[175,178,187,197,207,216,227,238,246,255,266,274,283,292,302,313,323,333,343,353,362,373,382,392,400,408,418,427,437,447,456,467,476,486,497,507,517,527,536,545,556,566,575,585,595,605,612,621,631,639,648,657,665,676,685,694,703,713,724,735,742,749,755,761,767,774,780,787,793,801,810,818,825,832,838,846,852,859,866,874,882,889,895,900,906,913,919,926,932,939,945,951,957,963,968,973,980,987,993,999,1004,1011,1016,1023,1030,1037,1044,1051,1058,1062,1069,1075,1082,1087,1095,1099,1106,1113,1117,1120,1125,1133,1139,1145],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},110,25.9476,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":176,"vwap":186},"2026-10-01",25.2,25.54,25.13,0.3167,1.26,10444.836682,25.3752,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",25.49,25.16,25.2217,-0.2883,-1.13,6660.841264,129,25.2335,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.476,25.51,25.3609,0.34,1.35,3649.3837,67,25.5035,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.63,25.17,-0.44,-1.72,9218.1907,137,25.2388,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",25.72,25.78,25.5,25.61,0.2,0.79,11491.566306,96,25.6606,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",25.4661,25.605,25.3114,25.41,-0.24,-0.94,7642.2543,133,25.4227,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":67,"volume":243,"transactions":244,"vwap":245},"2026-09-23",26,25.65,-0.28,3573.858303,102,25.7518,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":132,"volume":252,"transactions":253,"vwap":254},"2026-09-22",25.7757,26.0599,25.93,0.17,19012.5743,183,25.9516,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",25.481,25.8799,25.48,25.76,0.3141,1.23,20439.379991,160,25.7691,{"date":267,"open":268,"high":189,"low":269,"close":270,"change":271,"percent_change":132,"volume":272,"transactions":205,"vwap":273},"2026-09-18",25.39,25.24,25.4459,0.1659,2910.2858,25.2855,{"date":275,"open":276,"high":277,"low":269,"close":278,"change":279,"percent_change":18,"volume":280,"transactions":281,"vwap":282},"2026-09-17",25.345,25.42,25.28,0.43,8087.5358,122,25.3126,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":117,"percent_change":84,"volume":289,"transactions":290,"vwap":291},"2026-09-16",24.82,25.065,24.8,24.85,5529.7876,88,24.9119,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",24.86,24.5769,24.6,-0.1206,-0.49,15739.939312,152,24.7145,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",25.01,25.03,24.62,24.7206,-1.3391,-5.14,22091.515234,282,24.7872,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",25.83,26.0974,26.0597,0.3527,1.37,5168.404741,94,26.0164,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.7917,26.0958,25.707,-0.7019,-2.66,2499.290912,95,25.8549,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",26.85,26.95,26.4089,-0.5211,-1.94,5937.9186,100,26.7076,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",26.55,27.0488,26.93,0.7349,2.81,11661.598677,165,26.9572,{"date":354,"open":355,"high":356,"low":14,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":316},"2026-09-04",26.1,26.2257,26.1951,0.3951,1.53,5970.854455,108,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",25.57,25.8941,25.425,25.8,0.3451,1.36,15279.366263,247,25.7629,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",25.105,25.4549,0.1196,0.47,2216.386873,105,25.249,{"date":383,"open":384,"high":268,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",25.22,25.2007,25.3353,-0.179,-0.7,5722.3509,113,25.2669,{"date":393,"open":394,"high":395,"low":276,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":366},"2026-08-31",25.435,25.5143,-0.0759,-0.3,11182.207672,134,{"date":401,"open":240,"high":240,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":341,"vwap":407},"2026-08-28",25.5219,25.5902,-0.6488,-2.47,4831.385582,25.6656,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",26.31,26.155,26.239,0.069,0.26,11179.928498,174,26.2298,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":132,"volume":424,"transactions":425,"vwap":426},"2026-08-26",26.44,26.11,26.17,0.1724,4456.110635,128,26.2168,{"date":428,"open":240,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",26.16,25.931,25.9976,0.3976,1.55,7030.125131,142,26.0128,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",25.88,25.35,25.6,-0.3851,-1.48,12601.098828,141,25.6206,{"date":448,"open":449,"high":449,"low":250,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",26.325,25.9851,-0.0049,-0.02,5552.957269,159,26.0608,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",26.19,26.2,25.95,25.99,-0.2945,-1.12,10288.808397,191,26.0656,{"date":468,"open":469,"high":469,"low":240,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",26.64,26.2845,-0.1755,-0.66,13964.020028,171,26.3426,{"date":477,"open":478,"high":479,"low":420,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",27.01,27.11,26.46,-1.1889,-4.3,10086.6942,158,26.7309,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",27.631,27.79,27.6261,27.6489,0.1689,0.61,9575.847981,146,27.6689,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",27.45,27.65,27.48,0.1359,0.5,7206.6289,106,27.5082,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",27.4797,27.595,27.3441,-0.0989,-0.36,17200.4909,150,27.4747,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",27.75,27.24,27.443,0.473,1.75,28667.6437,189,27.4467,{"date":528,"open":336,"high":529,"low":530,"close":531,"change":261,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",27.12,26.94,26.97,1.18,9197.09838,114,27.0018,{"date":537,"open":479,"high":479,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",26.6501,26.6559,-0.2216,-0.82,4834.704034,85,26.7535,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",27.1,27.1443,26.745,26.8775,0.2608,0.98,15972.211855,162,26.7691,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",26.52,27.105,26.6167,-0.0833,-0.31,11738.5442,130,26.7235,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":195,"vwap":574},"2026-08-05",26.8,27,26.7,-0.0768,-0.29,10662.90124,26.8492,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":236,"vwap":584},"2026-08-04",26.555,26.92,26.48,26.7768,0.3868,1.47,18329.4019,26.7653,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":493,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",25.85,26.41,25.465,26.39,2.37,13943.9037,167,26.0229,{"date":596,"open":597,"high":598,"low":599,"close":219,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",26.49,26.56,25.7501,0.13,0.51,12949.881645,186,26.0325,{"date":606,"open":607,"high":241,"low":440,"close":241,"change":359,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",25.3602,6.34,10297.7702,119,25.4587,{"date":613,"open":614,"high":614,"low":21,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",24.84,24.12,-0.9001,-3.6,23323.4494,244,24.3238,{"date":622,"open":278,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",25.37,24.7649,25.0201,-0.864,-3.34,24932.8299,221,25.0001,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":234,"volume":637,"transactions":454,"vwap":638},"2026-07-27",26.45,25.4153,25.8841,-0.2459,15620.3229,25.883,{"date":640,"open":598,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":515,"vwap":647},"2026-07-24",26.6111,26.07,26.13,-0.4267,-1.61,10136.9315,26.4381,{"date":649,"open":597,"high":570,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",26.3778,26.5567,0.1167,0.44,86246.266423,120,26.5609,{"date":658,"open":659,"high":660,"low":659,"close":420,"change":661,"percent_change":662,"volume":663,"transactions":195,"vwap":664},"2026-07-22",26.04,26.635,-0.09,-0.34,17583.0589,26.3947,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",26.0549,26.5314,26.05,26.53,0.89,3.47,10011.9953,292,26.3311,{"date":677,"open":587,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",26.14,25.64,0.035,0.14,11728.3739,199,25.8183,{"date":686,"open":687,"high":688,"low":304,"close":230,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",25.31,25.94,-0.0853,-0.33,19295.3413,263,25.6075,{"date":695,"open":696,"high":696,"low":220,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",26.21,25.6903,-0.7397,-2.8,38848.9191,255,25.6493,{"date":704,"open":705,"high":706,"low":461,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",26.81,26.946,26.43,-0.32,-1.2,14253.1742,181,26.3571,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",26.96,27.23,26.5884,26.75,0.33,1.25,36457.0391,473,26.8118,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",26.62,26.665,26.2491,26.42,-0.43,-1.6,20561.8956,190,26.4874,{"date":736,"open":737,"high":738,"low":739,"close":335,"change":740,"percent_change":414,"volume":741,"transactions":9,"vwap":335},"2026-07-10",26.84,26.9,26.63,0.07,10200,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":137,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",27.02,27.08,26.78,1.21,36900,{"date":750,"open":751,"high":751,"low":678,"close":480,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":480},"2026-07-08",26.58,-0.07,-0.26,5900,{"date":756,"open":568,"high":568,"low":757,"close":670,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":670},"2026-07-07",26.15,-0.67,-2.46,17300,{"date":762,"open":347,"high":763,"low":347,"close":764,"change":47,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-06",27.4,27.2,1.83,42900,{"date":768,"open":769,"high":499,"low":770,"close":771,"change":397,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",27.059999,26.28,26.71,-1.11,33500,{"date":775,"open":501,"high":776,"low":478,"close":478,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":478},"2026-07-01",27.6,-0.95,-3.4,13100,{"date":781,"open":782,"high":783,"low":489,"close":784,"change":142,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",27.85,28.049999,27.96,1.38,8200,{"date":788,"open":789,"high":790,"low":529,"close":789,"change":251,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",27.58,27.74,0.62,42000,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",27.72,27.84,27.41,-0.89,-3.14,11400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",28.57,28.8,28.18,28.3,0.21,0.75,27700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":681,"volume":817,"transactions":9,"vwap":815},"2026-06-24",27.88,28.41,27.77,28.09,0.04,30700,{"date":819,"open":820,"high":821,"low":822,"close":783,"change":709,"percent_change":823,"volume":824,"transactions":9,"vwap":783},"2026-06-23",28.35,29.030001,27.27,-4.1,47000,{"date":826,"open":827,"high":20,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",28.77,29.25,0.41,1.42,35800,{"date":833,"open":820,"high":834,"low":820,"close":835,"change":61,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",28.86,28.84,3.22,14300,{"date":839,"open":840,"high":820,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",28.030001,27.36,27.94,0.08,0.29,21000,{"date":847,"open":848,"high":813,"low":849,"close":849,"change":752,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",28.1,27.86,-0.25,12700,{"date":853,"open":814,"high":783,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",27.76,27.93,0.63,2.31,26200,{"date":860,"open":822,"high":861,"low":862,"close":863,"change":829,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-12",27.37,26.91,27.3,1.52,26000,{"date":867,"open":868,"high":862,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",26.26,26.25,26.89,0.83,3.18,13900,{"date":875,"open":726,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",26.88,26.01,26.059999,-0.86,-3.19,26800,{"date":883,"open":884,"high":885,"low":869,"close":578,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":578},"2026-06-09",27.47,27.59,-0.21,-0.77,32100,{"date":890,"open":499,"high":501,"low":547,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",27.13,-0.11,-0.4,21100,{"date":896,"open":897,"high":897,"low":478,"close":520,"change":67,"percent_change":898,"volume":899,"transactions":9,"vwap":520},"2026-06-05",28.01,-3.81,27600,{"date":901,"open":902,"high":903,"low":519,"close":904,"change":816,"percent_change":681,"volume":905,"transactions":9,"vwap":904},"2026-06-04",27.9,28.44,28.32,16800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":850,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-03",28.7,28.17,28.28,-0.88,24900,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":552,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",27.67,28.53,3.56,37200,{"date":920,"open":782,"high":782,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",27.29,27.55,-0.35,-1.25,45200,{"date":927,"open":928,"high":929,"low":930,"close":902,"change":708,"percent_change":193,"volume":931,"transactions":9,"vwap":902},"2026-05-29",28,28.12,27.56,52900,{"date":933,"open":806,"high":934,"low":935,"close":936,"change":937,"percent_change":298,"volume":938,"transactions":9,"vwap":936},"2026-05-28",28.48,27.91,28.22,-0.14,44200,{"date":940,"open":804,"high":804,"low":941,"close":942,"change":211,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-27",28.24,28.36,-1.53,93000,{"date":946,"open":947,"high":948,"low":949,"close":804,"change":653,"percent_change":433,"volume":950,"transactions":9,"vwap":804},"2026-05-26",28.88,29.14,28.71,72600,{"date":952,"open":953,"high":953,"low":941,"close":942,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":942},"2026-05-22",28.79,0.11,0.39,48000,{"date":958,"open":935,"high":959,"low":935,"close":960,"change":961,"percent_change":18,"volume":962,"transactions":9,"vwap":960},"2026-05-21",28.31,28.25,0.48,37300,{"date":964,"open":795,"high":965,"low":499,"close":814,"change":966,"percent_change":967,"volume":873,"transactions":9,"vwap":814},"2026-05-20",27.92,0.67,2.47,{"date":969,"open":970,"high":841,"low":971,"close":547,"change":690,"percent_change":709,"volume":972,"transactions":9,"vwap":547},"2026-05-19",27.28,26.66,33600,{"date":974,"open":929,"high":975,"low":769,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",28.16,27.43,-0.5,-1.79,51900,{"date":981,"open":982,"high":983,"low":935,"close":855,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":855},"2026-05-15",28.19,28.21,-0.97,-3.36,26100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":807,"percent_change":33,"volume":992,"transactions":9,"vwap":991},"2026-05-14",28.92,28.52,28.9,58800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":102,"percent_change":807,"volume":998,"transactions":9,"vwap":997},"2026-05-13",29.1,28.23,28.69,28300,{"date":1000,"open":820,"high":949,"low":1001,"close":1002,"change":708,"percent_change":772,"volume":1003,"transactions":9,"vwap":1002},"2026-05-12",28.08,28.63,40100,{"date":1005,"open":960,"high":995,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",28.2,28.95,0.8,2.84,61500,{"date":1012,"open":1013,"high":1013,"low":1001,"close":1014,"change":937,"percent_change":298,"volume":1015,"transactions":9,"vwap":1014},"2026-05-08",28.49,28.15,39200,{"date":1017,"open":1018,"high":1018,"low":1001,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",29.34,28.29,-0.96,-3.28,80700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":828,"change":142,"percent_change":1028,"volume":1029,"transactions":9,"vwap":828},"2026-05-06",29.12,29.33,28.83,1.32,33400,{"date":1031,"open":1032,"high":821,"low":953,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",28.94,28.87,0.12,0.42,40600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":452,"percent_change":752,"volume":1043,"transactions":9,"vwap":1042},"2026-05-04",28.91,28.99,28.5,28.75,56400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":827,"change":1049,"percent_change":147,"volume":1050,"transactions":9,"vwap":827},"2026-05-01",28.93,28.96,28.62,0.1,41100,{"date":1052,"open":840,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-04-30",28.67,28.02,0.93,3.35,18500,{"date":1059,"open":815,"high":815,"low":1060,"close":790,"change":251,"percent_change":791,"volume":1061,"transactions":9,"vwap":790},"2026-04-29",27.54,19300,{"date":1063,"open":928,"high":897,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",27.25,27.57,-0.59,-2.1,26300,{"date":1070,"open":1071,"high":1072,"low":965,"close":975,"change":753,"percent_change":1073,"volume":1074,"transactions":9,"vwap":975},"2026-04-27",28.4,28.43,-0.91,30600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":844,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",28.51,28.059999,28.42,1.03,31200,{"date":1083,"open":815,"high":942,"low":1084,"close":1085,"change":1035,"percent_change":864,"volume":1086,"transactions":9,"vwap":1085},"2026-04-23",27.78,28.13,26900,{"date":1088,"open":1089,"high":812,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-22",27.69,27.53,27.71,0.59,2.18,33700,{"date":1096,"open":1089,"high":1097,"low":547,"close":529,"change":211,"percent_change":731,"volume":1098,"transactions":9,"vwap":529},"2026-04-21",27.8,29100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":930,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":930},"2026-04-20",27.39,27.64,-0.06,-0.22,42700,{"date":1107,"open":797,"high":1108,"low":1109,"close":1110,"change":279,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-17",27.68,27.34,27.62,1.58,28900,{"date":1114,"open":520,"high":520,"low":569,"close":1115,"change":954,"percent_change":829,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",27.19,52600,{"date":1118,"open":797,"high":797,"low":530,"close":745,"change":1104,"percent_change":1119,"volume":873,"transactions":9,"vwap":745},"2026-04-15",-0.81,{"date":1121,"open":1122,"high":1122,"low":862,"close":863,"change":961,"percent_change":1123,"volume":1124,"transactions":9,"vwap":863},"2026-04-14",27.31,1.79,44800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-13",26.54,26.82,26.5,0.19,0.71,28500,{"date":1134,"open":598,"high":1135,"low":1127,"close":739,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":739},"2026-04-10",26.87,0.23,0.87,25900,{"date":1140,"open":1141,"high":971,"low":410,"close":1142,"change":1143,"percent_change":1144,"volume":979,"transactions":9,"vwap":1142},"2026-04-09",26.33,26.4,0.3,1.15,{"date":173,"open":459,"high":459,"low":355,"close":355,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":355},-0.1,-0.38,2700]