[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVSX":3,"homepage-market-summary":24,"stock-historical-IVSX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IVSX","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},"Applied Finance IVS International SMID ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.59,25.58,25.3276,0.2624,1.04,340,26.56,22.42,1452.681741025641,76.6,156,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":19,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1453,226618.3516,1.2,"2026-02-20",[174,177,187,196,206,215,223,231,238,247,252,258,265,274,281,288,296,303,313,322,329,335,342,348,353,360,367,373,379,388,395,403,409,415,420,428,435,441,448,457,462,469,477,484,492,499,508,515,521,528,535,543,551,557,563,569,577,582,589,597,602,605,610,618,623,631,636,641,646,649,654,658,664,669,673,677,680,683,685,689,695,700,705,709,713,716,721,726,733,738,742,745,748,751,754,759,763,769,775,778,783,788,791,796,802,807,813,818,822,828,831,835,839,844,846,852,855,861,864,867,872,877,880,885,890,896,898,903,909,916,920,925,931,936,941,949,952,956,961,965,971,975,979,984,987,994,997,1005,1010,1016,1022,1027,1031,1036,1040,1045],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},23,25.5478,{"date":178,"open":179,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",25.29,25.36,25.28,-0.1864,-0.73,704.5031,32,25.3376,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.72,25.514,-0.1313,-0.51,1482.5031,42,25.6835,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",25.61,25.6453,25.5795,-0.1047,-0.41,568.5031,26,25.5854,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.79,25.75,-0.1474,-0.57,1533.5031,34,25.7894,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.8974,0.1924,0.75,14.5031,15,25.7855,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",25.705,-0.0844,-0.33,24.5031,18,25.6802,{"date":232,"open":214,"high":214,"low":214,"close":214,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",-0.4606,-1.75,16.5031,17,25.8348,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",26.105,26.25,0.1646,0.63,1110.5031,22,26.1124,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":17,"volume":220,"transactions":221,"vwap":251},"2026-09-21",26.0854,0.2679,26.0018,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":220,"transactions":221,"vwap":257},"2026-09-18",25.8175,-0.2725,-1.04,25.7678,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":76,"volume":263,"transactions":229,"vwap":264},"2026-09-17",26.12,26.09,0.3453,284.5031,26.1162,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",25.915,25.7447,0.0447,0.17,445.5031,16,25.9114,{"date":275,"open":19,"high":19,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":175,"vwap":280},"2026-09-15",25.7,-0.0236,-0.09,803.5031,25.8262,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":227,"volume":286,"transactions":229,"vwap":287},"2026-09-14",25.87,25.7236,-0.0864,202.5031,25.7673,{"date":289,"open":283,"high":283,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",25.81,0.2642,1.03,1427.5031,27,25.8686,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":272,"vwap":302},"2026-09-10",25.5458,-0.1942,-0.75,71.5031,25.5816,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",25.77,25.83,25.74,-0.235,-0.9,3736,35,25.7653,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",25.97,25.975,-0.265,-1.01,311,12,25.965,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":327,"vwap":328},"2026-09-04",26.24,-0.025,-0.1,11,25.9859,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":327,"transactions":327,"vwap":334},"2026-09-03",26.265,0.385,1.49,25.969,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":236,"vwap":341},"2026-09-02",25.88,-0.015,-0.06,56,25.5545,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":320,"transactions":320,"vwap":347},"2026-09-01",25.895,-0.1728,-0.66,25.7961,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":278,"volume":327,"transactions":327,"vwap":352},"2026-08-31",26.0678,-0.0225,25.866,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":358,"vwap":359},"2026-08-28",26.0903,-0.0946,-0.36,13,26.1905,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":23,"transactions":365,"vwap":366},"2026-08-27",26.1849,0.1199,0.46,14,26.1519,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":272,"transactions":320,"vwap":372},"2026-08-26",26.065,-0.1238,-0.47,26.1634,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":327,"transactions":327,"vwap":378},"2026-08-25",26.1888,0.1688,0.65,25.902,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":204,"vwap":387},"2026-08-24",26.04,26.385,26.02,0.04,0.15,609.006,26.0964,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":236,"vwap":394},"2026-08-21",25.98,0.3262,1.27,42.018,25.9227,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":320,"vwap":402},"2026-08-20",26.075,25.6538,-0.0359,-0.14,111,26.0272,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":327,"transactions":327,"vwap":408},"2026-08-19",25.6897,0.2232,0.88,25.4381,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":309,"volume":413,"transactions":221,"vwap":414},"2026-08-18",25.4665,-0.2322,31,25.6027,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":371,"volume":327,"transactions":327,"vwap":419},"2026-08-17",25.6987,-0.1221,25.5518,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":59,"vwap":427},"2026-08-14",25.92,25.8208,0.0858,0.33,1063,25.8844,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":278,"volume":433,"transactions":236,"vwap":434},"2026-08-13",25.8,25.735,-0.0238,179.251,25.7898,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":327,"transactions":327,"vwap":440},"2026-08-12",25.7588,0.0764,0.3,25.7162,{"date":442,"open":430,"high":430,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":272,"vwap":447},"2026-08-11",25.6824,0.0474,0.18,120.008,25.7562,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",26.195,25.635,-0.2373,-0.92,199.019,20,25.9298,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":392,"volume":327,"transactions":327,"vwap":461},"2026-08-07",25.8723,0.3236,25.5891,{"date":463,"open":14,"high":14,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":229,"vwap":468},"2026-08-06",25.5487,-0.0091,-0.04,396,25.553,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",25.5578,0.0694,0.27,715,73,25.5986,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":482,"vwap":483},"2026-08-04",25.4884,0.2384,0.94,10,25.1726,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":327,"vwap":491},"2026-08-03",25.2598,25.25,0.1516,0.6,2165,25.2589,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":327,"transactions":497,"vwap":498},"2026-07-31",25.0984,-0.3375,-1.33,9,25.0186,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",25.3799,25.4359,0.4937,1.98,606,5,25.3786,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":236,"transactions":513,"vwap":514},"2026-07-29",24.9422,0.0022,0.01,6,24.9579,{"date":516,"open":59,"high":59,"low":517,"close":517,"change":518,"percent_change":141,"volume":519,"transactions":482,"vwap":520},"2026-07-28",24.94,0.095,622,24.9974,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":513,"vwap":527},"2026-07-27",24.845,0.3157,1.29,122,24.758,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":513,"transactions":533,"vwap":534},"2026-07-24",24.5293,0.2093,0.86,4,24.515,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",24.32,-0.365,-1.48,95,7,24.2806,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":400,"volume":549,"transactions":482,"vwap":550},"2026-07-22",24.77,24.78,24.685,-0.035,261,24.7657,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":513,"transactions":533,"vwap":556},"2026-07-21",24.72,0.2386,0.97,24.6225,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":482,"transactions":506,"vwap":562},"2026-07-20",24.4814,-0.1133,-0.46,24.5995,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":192,"volume":567,"transactions":506,"vwap":568},"2026-07-17",24.5947,-0.1272,81,24.5319,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":506,"vwap":576},"2026-07-16",24.7486,24.7219,-0.0781,-0.31,179,24.7476,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":141,"volume":541,"transactions":506,"vwap":581},"2026-07-15",24.8,0.0942,24.7493,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":131,"volume":587,"transactions":541,"vwap":588},"2026-07-14",24.63,24.7058,0.1608,327,24.6817,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":506,"vwap":596},"2026-07-13",24.675,24.545,-0.275,-1.11,193,24.6741,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":385,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-10",24.82,0.61,100,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":512,"percent_change":384,"volume":601,"transactions":9,"vwap":604},"2026-07-09",24.67,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":601,"transactions":9,"vwap":607},"2026-07-08",24.66,-0.18,-0.72,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-07",24.96,24.97,24.84,-0.29,-1.15,1900,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":601,"transactions":9,"vwap":620},"2026-07-06",25.13,0.48,1.95,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-02",24.79,24.6,24.65,0.37,1.52,8000,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":101,"percent_change":116,"volume":635,"transactions":9,"vwap":634},"2026-07-01",24.25,24.28,400,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":601,"transactions":9,"vwap":638},"2026-06-30",24.22,-0.12,-0.49,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":601,"transactions":9,"vwap":643},"2026-06-29",24.34,0.1,0.41,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":512,"percent_change":384,"volume":601,"transactions":9,"vwap":648},"2026-06-26",24.24,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":425,"volume":601,"transactions":9,"vwap":652},"2026-06-25",24.68,24.23,0.08,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":512,"percent_change":384,"volume":657,"transactions":9,"vwap":656},"2026-06-24",24.15,107,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":601,"transactions":9,"vwap":661},"2026-06-23",25.21,24.14,-0.38,-1.55,{"date":665,"open":627,"high":627,"low":666,"close":666,"change":278,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-22",24.52,-0.37,200,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":512,"percent_change":384,"volume":672,"transactions":9,"vwap":671},"2026-06-18",24.61,61,{"date":674,"open":626,"high":626,"low":626,"close":626,"change":675,"percent_change":676,"volume":672,"transactions":9,"vwap":626},"2026-06-17",-0.22,-0.89,{"date":678,"open":599,"high":599,"low":599,"close":599,"change":679,"percent_change":653,"volume":672,"transactions":9,"vwap":599},"2026-06-16",0.02,{"date":681,"open":579,"high":579,"low":579,"close":579,"change":682,"percent_change":46,"volume":672,"transactions":9,"vwap":579},"2026-06-15",0.12,{"date":684,"open":651,"high":651,"low":651,"close":651,"change":512,"percent_change":384,"volume":601,"transactions":9,"vwap":651},"2026-06-12",{"date":686,"open":627,"high":604,"low":627,"close":604,"change":687,"percent_change":688,"volume":601,"transactions":9,"vwap":604},"2026-06-11",0.56,2.32,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":601,"transactions":9,"vwap":692},"2026-06-10",24.4,24.11,-0.21,-0.86,{"date":696,"open":537,"high":537,"low":537,"close":537,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":537},"2026-06-09",-0.13,-0.53,0,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":549,"transactions":9,"vwap":702},"2026-06-08",24.45,0.11,0.45,{"date":706,"open":666,"high":666,"low":643,"close":643,"change":698,"percent_change":707,"volume":708,"transactions":9,"vwap":643},"2026-06-05",-2.13,300,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":116,"percent_change":83,"volume":668,"transactions":9,"vwap":712},"2026-06-04",24.91,24.87,{"date":714,"open":553,"high":553,"low":715,"close":715,"change":608,"percent_change":183,"volume":668,"transactions":9,"vwap":715},"2026-06-03",24.62,{"date":717,"open":718,"high":718,"low":579,"close":579,"change":719,"percent_change":720,"volume":601,"transactions":9,"vwap":579},"2026-06-02",24.88,-0.02,-0.08,{"date":722,"open":723,"high":599,"low":723,"close":599,"change":724,"percent_change":725,"volume":601,"transactions":9,"vwap":599},"2026-06-01",24.73,-0.11,-0.44,{"date":727,"open":711,"high":728,"low":711,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-29",25.030001,24.93,0.13,0.52,2100,{"date":734,"open":625,"high":735,"low":625,"close":579,"change":736,"percent_change":737,"volume":635,"transactions":9,"vwap":579},"2026-05-28",24.86,-0.05,-0.2,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":724,"percent_change":725,"volume":741,"transactions":9,"vwap":740},"2026-05-27",24.85,125,{"date":743,"open":612,"high":612,"low":612,"close":612,"change":136,"percent_change":744,"volume":741,"transactions":9,"vwap":612},"2026-05-26",1.3,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":724,"percent_change":725,"volume":741,"transactions":9,"vwap":747},"2026-05-22",24.64,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":512,"percent_change":384,"volume":741,"transactions":9,"vwap":750},"2026-05-21",24.75,{"date":752,"open":671,"high":753,"low":671,"close":753,"change":116,"percent_change":83,"volume":601,"transactions":9,"vwap":753},"2026-05-20",24.74,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":724,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-19",24.49,-0.45,284,{"date":760,"open":761,"high":626,"low":762,"close":626,"change":682,"percent_change":46,"volume":708,"transactions":9,"vwap":626},"2026-05-18",24.57,24.5,{"date":764,"open":765,"high":666,"low":766,"close":765,"change":767,"percent_change":768,"volume":732,"transactions":9,"vwap":765},"2026-05-15",24.48,24.44,-0.16,-0.65,{"date":770,"open":771,"high":771,"low":747,"close":747,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":747},"2026-05-14",24.69,0.05,0.2,600,{"date":776,"open":626,"high":626,"low":777,"close":777,"change":699,"percent_change":699,"volume":601,"transactions":9,"vwap":777},"2026-05-13",24.59,{"date":779,"open":702,"high":584,"low":702,"close":777,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":777},"2026-05-12",-0.17,-0.69,1400,{"date":784,"open":785,"high":712,"low":786,"close":786,"change":106,"percent_change":466,"volume":787,"transactions":9,"vwap":786},"2026-05-11",24.81,24.76,2800,{"date":789,"open":545,"high":545,"low":545,"close":545,"change":473,"percent_change":790,"volume":601,"transactions":9,"vwap":545},"2026-05-08",1.1,{"date":792,"open":599,"high":599,"low":762,"close":762,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":762},"2026-05-07",-0.43,-1.72,1200,{"date":797,"open":798,"high":517,"low":799,"close":729,"change":131,"percent_change":800,"volume":801,"transactions":9,"vwap":729},"2026-05-06",24.92,24.9,2.72,5600,{"date":803,"open":633,"high":804,"low":633,"close":804,"change":805,"percent_change":806,"volume":668,"transactions":9,"vwap":804},"2026-05-05",24.27,0.26,1.08,{"date":808,"open":652,"high":804,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-04",24.01,-0.23,-0.95,7600,{"date":814,"open":815,"high":815,"low":648,"close":648,"change":816,"percent_change":615,"volume":817,"transactions":9,"vwap":648},"2026-05-01",24.35,-0.07,1500,{"date":819,"open":643,"high":815,"low":820,"close":820,"change":243,"percent_change":821,"volume":635,"transactions":9,"vwap":820},"2026-04-30",24.31,2.66,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-04-29",23.68,-0.28,-1.17,2,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":278,"percent_change":667,"volume":601,"transactions":9,"vwap":830},"2026-04-28",23.96,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":720,"percent_change":227,"volume":668,"transactions":9,"vwap":834},"2026-04-27",24.059999,24.049999,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":106,"percent_change":466,"volume":167,"transactions":9,"vwap":838},"2026-04-24",24.08,24.13,{"date":840,"open":841,"high":841,"low":661,"close":661,"change":842,"percent_change":843,"volume":668,"transactions":9,"vwap":661},"2026-04-23",24.26,-0.3,-1.23,{"date":845,"open":604,"high":604,"low":766,"close":766,"change":101,"percent_change":116,"volume":601,"transactions":9,"vwap":766},"2026-04-22",{"date":847,"open":848,"high":848,"low":849,"close":849,"change":371,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-21",24.71,24.38,-1.89,500,{"date":853,"open":740,"high":740,"low":740,"close":740,"change":693,"percent_change":854,"volume":699,"transactions":9,"vwap":740},"2026-04-20",-0.84,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":635,"transactions":9,"vwap":858},"2026-04-17",25.22,25.059999,0.42,1.7,{"date":862,"open":786,"high":786,"low":747,"close":747,"change":863,"percent_change":639,"volume":601,"transactions":9,"vwap":747},"2026-04-16",-0.03,{"date":865,"open":604,"high":604,"low":604,"close":604,"change":866,"percent_change":628,"volume":668,"transactions":9,"vwap":604},"2026-04-15",0.09,{"date":868,"open":711,"high":711,"low":869,"close":869,"change":870,"percent_change":532,"volume":871,"transactions":9,"vwap":869},"2026-04-14",24.58,0.21,800,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":601,"transactions":9,"vwap":874},"2026-04-13",24.37,0.07,0.29,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":679,"percent_change":653,"volume":601,"transactions":9,"vwap":879},"2026-04-10",24.3,{"date":881,"open":882,"high":882,"low":634,"close":634,"change":883,"percent_change":884,"volume":601,"transactions":9,"vwap":634},"2026-04-09",24.36,-0.15,-0.61,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":407,"percent_change":889,"volume":601,"transactions":9,"vwap":888},"2026-04-08",25.51,24.43,3.74,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":699,"percent_change":699,"volume":895,"transactions":9,"vwap":893},"2026-04-07",23.44,23.55,23.42,1300,{"date":897,"open":893,"high":893,"low":893,"close":893,"change":730,"percent_change":687,"volume":601,"transactions":9,"vwap":893},"2026-04-06",{"date":899,"open":900,"high":900,"low":894,"close":894,"change":901,"percent_change":902,"volume":601,"transactions":9,"vwap":894},"2026-04-02",23.71,-0.19,-0.8,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-01",23.61,0.31,1.33,1042,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":167,"transactions":9,"vwap":913},"2026-03-31",22.92,23.86,23.3,0.82,3.65,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":512,"percent_change":384,"volume":668,"transactions":9,"vwap":919},"2026-03-30",22.51,22.48,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":615,"percent_change":924,"volume":708,"transactions":9,"vwap":923},"2026-03-27",22.77,22.47,-1.27,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":793,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-26",22.9,22.76,-1.85,1800,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":136,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-25",23.19,1.4,593,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":278,"percent_change":940,"volume":774,"transactions":9,"vwap":939},"2026-03-24",22.93,22.87,-0.39,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-23",23.12,23.41,22.96,0.54,2.41,9300,{"date":950,"open":20,"high":20,"low":20,"close":20,"change":781,"percent_change":951,"volume":601,"transactions":9,"vwap":20},"2026-03-20",-2.99,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":278,"percent_change":940,"volume":955,"transactions":9,"vwap":954},"2026-03-19",23.11,120,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":662,"percent_change":960,"volume":668,"transactions":9,"vwap":959},"2026-03-18",23.39,23.2,-1.61,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":644,"percent_change":964,"volume":601,"transactions":9,"vwap":963},"2026-03-17",23.58,0.43,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":601,"transactions":9,"vwap":968},"2026-03-16",23.45,23.48,0.36,1.56,{"date":972,"open":973,"high":973,"low":943,"close":943,"change":842,"percent_change":974,"volume":708,"transactions":9,"vwap":943},"2026-03-13",23.4,-1.28,{"date":976,"open":968,"high":977,"low":894,"close":894,"change":202,"percent_change":794,"volume":978,"transactions":9,"vwap":894},"2026-03-12",23.59,2300,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":697,"percent_change":983,"volume":668,"transactions":9,"vwap":982},"2026-03-11",23.81,23.83,-0.54,{"date":985,"open":692,"high":691,"low":830,"close":830,"change":679,"percent_change":653,"volume":986,"transactions":9,"vwap":830},"2026-03-10",10700,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":653,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-09",23.63,23.94,23.62,0.34,2200,{"date":995,"open":996,"high":990,"low":912,"close":912,"change":697,"percent_change":983,"volume":795,"transactions":9,"vwap":912},"2026-03-06",23.88,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-05",24.18,23.92,23.99,-0.59,-2.4,1100,{"date":1006,"open":1007,"high":869,"low":1007,"close":869,"change":1008,"percent_change":481,"volume":1009,"transactions":9,"vwap":869},"2026-03-04",24.51,0.23,900,{"date":1011,"open":1012,"high":815,"low":1013,"close":815,"change":1014,"percent_change":1015,"volume":801,"transactions":9,"vwap":815},"2026-03-03",23.79,23.72,-0.62,-2.48,{"date":1017,"open":1018,"high":1018,"low":612,"close":613,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":613},"2026-03-02",25.09,-0.5,-1.96,1700,{"date":1023,"open":887,"high":1024,"low":1025,"close":1025,"change":101,"percent_change":1026,"volume":782,"transactions":9,"vwap":1025},"2026-02-27",25.9,25.47,0.24,{"date":1028,"open":180,"high":1029,"low":180,"close":1030,"change":466,"percent_change":767,"volume":993,"transactions":9,"vwap":1030},"2026-02-26",25.42,25.41,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":116,"percent_change":1035,"volume":635,"transactions":9,"vwap":1034},"2026-02-25",25.49,25.45,0.99,{"date":1037,"open":857,"high":487,"low":1038,"close":1038,"change":866,"percent_change":969,"volume":1039,"transactions":9,"vwap":1038},"2026-02-24",25.2,10400,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":601,"transactions":9,"vwap":1042},"2026-02-23",25.11,-0.1759,-0.7,{"date":172,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":859,"volume":1050,"transactions":9,"vwap":1048},25.18,25.32,25.2859,0.1059,102835]