[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WEPN":3,"homepage-market-summary":27,"stock-historical-WEPN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WEPN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nicholas Defense and Rare Earth Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0764,4.9972,"Weekly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},41.38,41.7085,-0.3285,-0.79,430.0681,50.28,38.83,4385.015528156863,22.3,153,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4385,670907.375808,-15.88,"2026-03-03",[180,183,191,200,209,219,228,238,249,259,269,279,289,299,310,319,327,338,347,357,367,375,384,393,403,413,423,433,443,453,462,470,479,487,497,506,515,526,535,544,552,561,569,579,587,597,606,617,626,636,645,655,665,675,682,691,700,710,718,728,738,746,755,766,772,779,785,793,801,809,816,823,829,836,843,848,855,863,867,872,878,885,892,900,905,911,919,927,931,939,946,953,960,967,974,981,987,995,1003,1009,1015,1021,1026,1028,1034,1040,1046,1052,1059,1067,1072,1076,1082,1089,1094,1100,1107,1114,1121,1130,1138,1145,1152,1160,1165,1171,1177,1183,1187,1193,1196,1202,1206,1211,1219,1224,1229,1233,1239,1244,1250,1258,1265,1272,1275,1281,1289,1295,1302,1308,1314,1320,1326],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},67,41.5124,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",41.8,-1.2765,-2.97,660.466414,70,41.8251,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":189,"vwap":199},"2026-10-06",43.035,43.2,42.985,0.4497,1.06,765.2066,43.2217,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",42.38,42.5353,0.5661,1.35,1537.3346,60,42.386,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",41.5,41.97,41.9692,0.2538,0.61,2609.5174,81,41.7277,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",41.65,41.7154,-0.1997,-0.48,1032.3391,77,41.6484,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",42.1,41.73,41.9151,0.0652,0.16,1223.272518,124,42.1184,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",41.6,41.92,41.52,41.8499,-0.1455,-0.35,4744.0671,98,41.6393,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",42.115,42.19,41.9954,-0.4748,-1.12,554.114,73,42.0766,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",42.34,42.775,42.4702,-0.5143,-1.2,2309.146,93,42.6002,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":109,"volume":276,"transactions":277,"vwap":278},"2026-09-24",42.62,43.395,42.61,42.9845,-0.1679,2039.59482,76,42.9245,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",43.43,43.445,43.1524,-0.3381,-0.78,712.7522,82,43.3929,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",44,42.82,43.4905,-0.0422,-0.1,1050.9692,86,43.3445,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",43.4,43.7548,43.39,43.5327,0.893,2.09,4991.580049,107,43.4886,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":255,"volume":316,"transactions":317,"vwap":318},"2026-09-18",42.47,42.6397,42.42,-0.4812,1046.303919,108,42.5318,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":277,"vwap":326},"2026-09-17",43.055,43.1209,0.5671,1.33,487.080235,43.1122,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",42.51,42.825,42.04,42.5538,0.1553,0.37,1973.191576,94,42.3912,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",42.08,42.3985,-0.3783,-0.88,669.7482,74,42.218,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",43,42.745,42.7768,0.8267,1.97,1583.0141,97,42.7526,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",42.43,41.74,41.9501,-0.3256,-0.77,1607.3565,135,41.9069,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":336,"vwap":374},"2026-09-10",42.4701,42.2757,-0.618,-1.44,992.054479,42.6211,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",43.27,42.8937,-0.7855,-1.8,414.6234,66,43.2145,{"date":385,"open":291,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",44.05,43.6792,0.2724,0.63,2509.835,106,43.9688,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",43.78,43.2701,43.4068,-0.4884,-1.11,1359.8172,134,43.5597,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",43.401,43.9999,43.8952,0.9723,2.27,2563.7901,111,43.7277,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",43.32,42.71,42.9229,-0.7479,-1.71,2523.824044,146,42.9356,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",44.25,43.67,43.6708,-1.3874,-3.08,3344.414665,143,43.948,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",44.51,45.2299,45.0582,0.0243,0.05,976.9121,104,44.8428,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",46.64,44.955,45.0339,-1.1026,-2.39,1024.694653,105,45.3863,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":411,"vwap":461},"2026-08-27",45.3,46.2499,46.1365,1.7716,3.99,2632.0647,45.7697,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":389,"volume":468,"transactions":355,"vwap":469},"2026-08-26",44.4,43.95,44.3649,0.277,1801.403935,44.2673,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":277,"vwap":478},"2026-08-25",44.28,44.04,44.0879,0.0079,0.02,1165.639,44.1849,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":411,"vwap":486},"2026-08-24",44.45,44.08,-1.2446,-2.75,1241.5111,44.3958,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",44.75,45.42,45.3246,1.0792,2.44,1429.4633,161,45.1616,{"date":498,"open":499,"high":499,"low":473,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",45.01,44.2454,-1.5242,-3.33,3652.437753,158,44.463,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":20,"volume":512,"transactions":513,"vwap":514},"2026-08-19",45.56,45.91,45.7696,-0.3653,2880.606135,152,45.7273,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",46.55,46.62,45.96,46.1349,-0.6445,-1.38,1557.4552,139,46.3034,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",47.72,46.7794,-0.4559,-0.97,1695.8748,129,47.0462,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":148,"volume":542,"transactions":391,"vwap":543},"2026-08-14",47.19,47.4299,46.94,47.2353,0.3407,1514.0513,47.1659,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":155,"volume":549,"transactions":550,"vwap":551},"2026-08-13",46.7099,46.8946,-0.1956,549.5542,90,46.7366,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":114,"volume":558,"transactions":559,"vwap":560},"2026-08-12",47.63,46.87,47.0902,0.1448,1542.513296,103,47.1299,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":336,"vwap":568},"2026-08-11",46.575,46.9454,0.2154,0.46,1173.3255,46.7737,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",46.17,46.74,46.73,0.8423,1.84,3048.5863,145,46.5906,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":411,"vwap":586},"2026-08-07",44.41,45.8877,1.9825,4.52,6265.391246,45.3796,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",43.91,43.75,43.9052,0.2494,0.57,1010.423396,69,43.8719,{"date":598,"open":599,"high":581,"low":600,"close":601,"change":602,"percent_change":285,"volume":603,"transactions":604,"vwap":605},"2026-08-05",43.96,43.6501,43.6558,-0.3449,3426.770468,110,43.9542,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",43.01,44.17,42.91,44.0007,1.932,4.59,3225.264,91,43.6359,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",40.31,42.0687,1.4169,3.49,1358.78,92,41.2629,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",40.7056,40.34,40.6518,0.2814,0.7,1581.9217,87,40.3801,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",39.04,40.3704,1.331,3.41,4360.0627,95,39.86,{"date":646,"open":647,"high":648,"low":23,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",40.08,40.09,39.0394,-1.3926,-3.44,7448.473159,192,39.3111,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":355,"vwap":664},"2026-07-28",39.8,40.44,39.4,40.432,-0.3467,-0.85,2006.0923,39.8313,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",40.3,40.89,40.7787,0.5741,1.43,4634.768012,171,40.5922,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":363,"volume":680,"transactions":217,"vwap":681},"2026-07-24",40.46,40.2046,-0.3125,724.4865,40.2733,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":70,"volume":688,"transactions":689,"vwap":690},"2026-07-23",40.1,40.9649,40.5171,0.1314,11015.5565,203,40.4289,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",41.06,40.3857,-0.097,-0.24,4832.691124,147,40.611,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",40.635,40.8,40.4827,0.2854,0.71,1594.3565,127,40.5649,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":93,"volume":716,"transactions":431,"vwap":717},"2026-07-20",40.97,40.985,40.1973,-0.2998,2308.1248,40.6079,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",40.64,40.66,40.4971,-0.5006,-1.22,832.7025,102,40.695,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":604,"vwap":737},"2026-07-16",41.41,41.535,40.8401,40.9977,-1.1349,-2.69,2126.0163,41.2115,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":399,"volume":744,"transactions":365,"vwap":745},"2026-07-15",43.37,41.845,42.1326,-0.472,1235.902212,42.3205,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":287,"vwap":754},"2026-07-14",42.73,42.37,42.6046,1.2176,2.94,1751.964,42.5676,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",41.37,41.665,40.62,41.387,-0.533,-1.27,2146.0536,125,41.2892,{"date":767,"open":768,"high":241,"low":768,"close":241,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":241},"2026-07-10",41.69,-0.58,-1.36,400,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":70,"volume":778,"transactions":9,"vwap":776},"2026-07-09",41.91,42.72,42.5,0.14,1500,{"date":780,"open":314,"high":314,"low":781,"close":782,"change":93,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",41.83,42.36,-1.72,2400,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",43.25,43.53,43.099998,-1.43,-3.21,800,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",44.44,44.67,44.53,0.53,1.2,1600,{"date":802,"open":803,"high":804,"low":805,"close":291,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":291},"2026-07-02",44.47,44.9,43.71,0.5,1.15,1700,{"date":810,"open":426,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",44.080002,43.5,0.38,0.88,1900,{"date":817,"open":610,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-30",43.12,42.75,1.03,2.45,4400,{"date":824,"open":312,"high":312,"low":185,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",42.09,0.75,1.81,3400,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":778,"transactions":9,"vwap":833},"2026-06-26",40.13,41.36,41.34,0.68,1.67,{"date":837,"open":838,"high":839,"low":721,"close":721,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":721},"2026-06-25",41.080002,41.76,-0.33,-0.81,2200,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":724,"percent_change":847,"volume":808,"transactions":9,"vwap":846},"2026-06-24",42.0099983,40.99,-2.89,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":815,"transactions":9,"vwap":852},"2026-06-23",41.89,42.48,42.21,-0.37,-0.87,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":815,"transactions":9,"vwap":860},"2026-06-22",42.6,42.81,42.53,42.58,-1.08,-2.47,{"date":864,"open":291,"high":291,"low":301,"close":865,"change":866,"percent_change":372,"volume":842,"transactions":9,"vwap":865},"2026-06-18",43.66,-0.64,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":476,"percent_change":439,"volume":815,"transactions":9,"vwap":871},"2026-06-17",45.099998,45.29,44.3,{"date":873,"open":581,"high":874,"low":875,"close":472,"change":876,"percent_change":877,"volume":800,"transactions":9,"vwap":472},"2026-06-16",44.85,44.15,-0.46,-1.03,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":334,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",44.58,45,44.74,0.83,5700,{"date":886,"open":887,"high":489,"low":888,"close":889,"change":890,"percent_change":891,"volume":842,"transactions":9,"vwap":889},"2026-06-12",44.33,44.049999,44.37,-0.29,-0.65,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",42.7,46.099998,44.66,2.3,5.43,2500,{"date":901,"open":902,"high":902,"low":782,"close":782,"change":903,"percent_change":904,"volume":173,"transactions":9,"vwap":782},"2026-06-10",43.3,-0.84,-1.94,{"date":906,"open":426,"high":907,"low":776,"close":194,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":194},"2026-06-09",44.24,-0.67,-1.53,3200,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",44.65,44.7,43.87,-0.56,-1.26,2100,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",46.07,44.2,44.43,-2.51,-5.35,2300,{"date":928,"open":929,"high":539,"low":929,"close":539,"change":930,"percent_change":148,"volume":899,"transactions":9,"vwap":539},"2026-06-04",45.75,0.34,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",48.2,46.53,46.6,-2,-4.12,3300,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":245,"volume":945,"transactions":9,"vwap":943},"2026-06-02",48.78,48.34,48.6,-0.17,1400,{"date":947,"open":554,"high":948,"low":554,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",49,48.77,0.84,1.75,2700,{"date":954,"open":955,"high":956,"low":573,"close":957,"change":566,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-29",47.33,47.94,47.93,0.97,3000,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",45.36,47.47,2.1,4.63,3900,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":876,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-27",45.74,44.55,45.37,-1,2900,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":950,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",45.25,46.02,45.83,1.87,5500,{"date":982,"open":455,"high":455,"low":983,"close":984,"change":985,"percent_change":986,"volume":959,"transactions":9,"vwap":984},"2026-05-22",44.84,44.99,0.77,1.74,{"date":988,"open":989,"high":481,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-21",44.32,43.85,44.22,0.29,0.66,1300,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",43.22,43.98,43.93,1.07,2.5,3700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":877,"percent_change":1008,"volume":822,"transactions":9,"vwap":1007},"2026-05-19",43.89,42.83,42.86,-2.35,{"date":1010,"open":1011,"high":998,"low":1012,"close":1005,"change":1013,"percent_change":234,"volume":1014,"transactions":9,"vwap":1005},"2026-05-18",43.6,43.35,0.07,6100,{"date":1016,"open":1017,"high":922,"low":1018,"close":1018,"change":63,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",43.84,43.82,-2.88,2000,{"date":1022,"open":425,"high":490,"low":425,"close":1023,"change":1024,"percent_change":1025,"volume":926,"transactions":9,"vwap":1023},"2026-05-14",45.12,0.45,1.01,{"date":1027,"open":609,"high":796,"low":609,"close":796,"change":245,"percent_change":285,"volume":959,"transactions":9,"vwap":796},"2026-05-13",{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":959,"transactions":9,"vwap":1031},"2026-05-12",44.23,45.02,-0.07,-0.16,{"date":1035,"open":1036,"high":1037,"low":804,"close":1038,"change":593,"percent_change":1039,"volume":822,"transactions":9,"vwap":1038},"2026-05-11",44.93,45.2,45.09,1.28,{"date":1041,"open":887,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":842,"transactions":9,"vwap":1042},"2026-05-08",44.52,44.16,0.06,0.13,{"date":1047,"open":934,"high":934,"low":1043,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-07",44.46,-0.32,-0.71,6800,{"date":1053,"open":1018,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-06",44.78,43.61,0.99,2.26,6000,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",44.5,43.64,43.79,-0.82,-1.84,7800,{"date":1068,"open":881,"high":1069,"low":581,"close":1070,"change":890,"percent_change":891,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",45.61,44.61,5400,{"date":1073,"open":1074,"high":984,"low":464,"close":804,"change":1075,"percent_change":696,"volume":918,"transactions":9,"vwap":804},"2026-05-01",44.71,-0.11,{"date":1077,"open":1078,"high":1079,"low":1005,"close":1079,"change":1080,"percent_change":1081,"volume":808,"transactions":9,"vwap":1079},"2026-04-30",44.029999,45.0099983,1.59,3.66,{"date":1083,"open":1084,"high":1084,"low":303,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",43.76,43.42,-0.95,-2.14,9800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":889,"change":1064,"percent_change":1093,"volume":926,"transactions":9,"vwap":889},"2026-04-28",43.9,44.54,-1.81,{"date":1095,"open":875,"high":1096,"low":875,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",45.19,0.9,2.03,6900,{"date":1101,"open":481,"high":481,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",44.0099983,44.29,-0.53,-1.18,5200,{"date":1108,"open":1109,"high":1110,"low":581,"close":1111,"change":1112,"percent_change":1113,"volume":800,"transactions":9,"vwap":1111},"2026-04-23",45.15,45.23,44.82,-1.32,-2.86,{"date":1115,"open":1116,"high":1117,"low":929,"close":1118,"change":1119,"percent_change":1120,"volume":959,"transactions":9,"vwap":1118},"2026-04-22",45.86,46.33,46.14,0.56,1.23,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",45.89,46.66,45.52,45.58,-0.73,-1.58,19700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":959,"transactions":9,"vwap":1135},"2026-04-20",46.29,46.65,45.85,46.31,0.18,0.39,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":170,"percent_change":1144,"volume":1066,"transactions":9,"vwap":1143},"2026-04-17",46.25,46.99,46.080002,46.13,-0.06,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":593,"volume":1151,"transactions":9,"vwap":1149},"2026-04-16",45.79,46.34,46.16,0.26,3500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":945,"transactions":9,"vwap":1157},"2026-04-15",45.92,46.0099983,45.71,45.9,0.67,1.48,{"date":1161,"open":1162,"high":1162,"low":489,"close":1110,"change":234,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1110},"2026-04-14",45.59,0.36,3100,{"date":1166,"open":1167,"high":1168,"low":194,"close":1168,"change":1169,"percent_change":1170,"volume":910,"transactions":9,"vwap":1168},"2026-04-13",43.24,45.07,1.24,2.83,{"date":1172,"open":1091,"high":889,"low":1173,"close":1174,"change":1175,"percent_change":724,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",43.7,43.83,-0.54,4800,{"date":1178,"open":1179,"high":1180,"low":889,"close":889,"change":1181,"percent_change":1182,"volume":952,"transactions":9,"vwap":889},"2026-04-09",44.73,45.060001,-1.19,-2.61,{"date":1184,"open":1185,"high":1132,"low":1185,"close":508,"change":205,"percent_change":1186,"volume":899,"transactions":9,"vwap":508},"2026-04-08",45.54,3.05,{"date":1188,"open":999,"high":1189,"low":999,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",44.21,-0.44,-0.99,1800,{"date":1194,"open":874,"high":874,"low":581,"close":913,"change":1136,"percent_change":1195,"volume":945,"transactions":9,"vwap":913},"2026-04-06",0.4,{"date":1197,"open":1198,"high":1199,"low":1198,"close":803,"change":806,"percent_change":1200,"volume":1201,"transactions":9,"vwap":803},"2026-04-02",42.66,44.6,1.14,4700,{"date":1203,"open":989,"high":1048,"low":990,"close":1204,"change":1119,"percent_change":1205,"volume":926,"transactions":9,"vwap":1204},"2026-04-01",43.97,1.29,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":951,"percent_change":1210,"volume":815,"transactions":9,"vwap":1209},"2026-03-31",42.15,43.41,4.2,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",42.99,41.21,41.66,-1.1,-2.57,4500,{"date":1220,"open":301,"high":301,"low":851,"close":1221,"change":1222,"percent_change":1223,"volume":1201,"transactions":9,"vwap":1221},"2026-03-27",42.76,-1.02,-2.33,{"date":1225,"open":1226,"high":1226,"low":395,"close":395,"change":372,"percent_change":1227,"volume":1228,"transactions":9,"vwap":395},"2026-03-26",44.18,-3.18,1200,{"date":1230,"open":508,"high":508,"low":1231,"close":1232,"change":1024,"percent_change":1025,"volume":1192,"transactions":9,"vwap":1232},"2026-03-25",45.16,45.22,{"date":1234,"open":1235,"high":1235,"low":989,"close":1236,"change":1216,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-24",45.47,44.77,-2.4,4900,{"date":1240,"open":1241,"high":1117,"low":1109,"close":1242,"change":958,"percent_change":1243,"volume":1218,"transactions":9,"vwap":1242},"2026-03-23",45.4,45.87,2.16,{"date":1245,"open":1246,"high":1246,"low":887,"close":804,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":804},"2026-03-20",46.32,-2.17,-4.61,7000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":904,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",47.5,47.55,45.94,47.07,-0.93,6300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1176,"transactions":9,"vwap":1262},"2026-03-18",48.53,48.65,48,-0.55,-1.13,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":930,"percent_change":706,"volume":1271,"transactions":9,"vwap":1270},"2026-03-17",48.39,48.76,48.21,48.55,3800,{"date":1273,"open":1274,"high":1274,"low":1253,"close":1269,"change":834,"percent_change":671,"volume":842,"transactions":9,"vwap":1269},"2026-03-16",48.37,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":904,"volume":1164,"transactions":9,"vwap":1279},"2026-03-13",48.32,47.48,47.53,-0.94,{"date":1282,"open":1283,"high":1284,"low":1262,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-12",48.51,48.68,48.47,-0.3,-0.62,2800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":949,"change":1032,"percent_change":1294,"volume":1020,"transactions":9,"vwap":949},"2026-03-11",48.58,49.33,48.43,-0.14,{"date":1296,"open":1297,"high":1298,"low":949,"close":1299,"change":890,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-10",48.81,49.5,48.84,-0.59,9700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1119,"percent_change":807,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",48.54,49.13,47.64,31500,{"date":1309,"open":1262,"high":1310,"low":1311,"close":1312,"change":439,"percent_change":50,"volume":1313,"transactions":9,"vwap":1312},"2026-03-06",49.25,47.79,48.57,14200,{"date":1315,"open":1316,"high":1316,"low":1252,"close":1317,"change":877,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",49.6,48.52,-2.08,24000,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1163,"percent_change":148,"volume":1325,"transactions":9,"vwap":1324},"2026-03-04",49.91,48.48,49.55,45600,{"date":178,"open":948,"high":22,"low":1327,"close":1328,"change":1329,"percent_change":1137,"volume":1330,"transactions":9,"vwap":1328},47.97,49.19,0.19,119800]