[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUSG":3,"homepage-market-summary":28,"stock-historical-DUSG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUSG","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},"U.S. Small Cap Growth Portfolio ETF Class Shares","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.584,0.29276,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.13,50.27,49.6649,0.4651,0.94,4895.019,54.0261,48.24,3566.944043809524,32.7,105,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},3567,374529.1246,0.26,"2026-05-05",[178,181,190,201,212,221,231,241,251,261,271,282,292,302,312,321,331,340,349,359,368,377,384,393,403,412,418,427,437,446,456,466,474,483,492,500,509,518,526,535,545,552,561,571,579,589,598,606,615,623,630,640,648,656,664,673,681,690,699,706,713,720,727,732,737,742,749,753,758,763,768,774,779,783,789,794,798,801,804,810,814,818,822,829,833,837,841,847,852,858,862,867,873,878,883,886,892,896,899,903,909,914,920,924,928],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},38,50.222,{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":36,"volume":187,"transactions":188,"vwap":189},"2026-10-01",49.19,49.79,49.1,0.3588,2863.0145,46,49.5821,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",49.39,49.46,49.3,49.3061,-0.0749,-0.15,3123.8795,58,49.3681,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",49.365,49.44,49.101,49.381,-0.2893,-0.58,6478.7723,85,49.2078,{"date":213,"open":214,"high":214,"low":194,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",49.84,49.6703,-0.3244,-0.65,5372.2874,50,49.4727,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",49.97,49.9947,49.94,0.2913,0.59,3570.1659,44,49.9616,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":199,"vwap":240},"2026-09-24",49.62,49.73,49.49,49.7034,-0.2519,-0.5,7880.2459,49.5847,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",50.085,50.12,49.9553,-0.3905,-0.78,16290.8986,97,50.0813,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":150,"volume":258,"transactions":259,"vwap":260},"2026-09-22",50.55,50.58,50.26,50.3458,0.1775,18716.0136,175,50.3983,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":219,"vwap":270},"2026-09-21",50.21,50.2895,50.16,50.1683,0.24,0.48,8123.8796,50.2403,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",49.81,49.93,49.78,49.9283,-0.2059,-0.41,11849.9016,80,49.8855,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",50.3,50.09,50.1342,0.1011,0.2,16373.9786,74,50.1942,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",50.34,50.45,50.0331,-0.0395,-0.08,58441.8796,177,50.3615,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",50.275,50.31,50.0726,-0.5413,-1.07,5630.8796,56,50.2477,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":188,"vwap":320},"2026-09-14",50.71,50.84,50.6139,-0.2981,-0.59,20388.9807,50.6486,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",50.955,51.0199,50.912,0.4874,0.97,2283.019,43,50.9726,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",50.7,50.4246,-0.4727,-0.93,401.9998,27,50.6859,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",51.21,50.8973,-0.7188,-1.39,1320.887,35,51.0808,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",51.76,51.8786,51.6161,-0.4786,-0.92,2304.2087,55,51.7965,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",51.92,52.0947,0.0708,0.14,1363.2087,23,52.0388,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":338,"vwap":376},"2026-09-03",51.67,52.04,52.0239,0.3148,0.61,947.096,51.9553,{"date":378,"open":370,"high":379,"low":370,"close":380,"change":381,"percent_change":157,"volume":382,"transactions":347,"vwap":383},"2026-09-02",51.78,51.7091,0.379,1108.337,51.732,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",51.66,51.3301,-0.7352,-1.41,382,17,51.5459,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":63,"vwap":402},"2026-08-31",52.055,52.1,51.98,52.0653,-0.356,-0.68,1318,52.044,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",52.59,52.4213,-0.4766,-0.9,731.75,32,52.5414,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":179,"transactions":366,"vwap":417},"2026-08-27",52.8979,-0.0553,-0.1,52.8729,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":338,"vwap":426},"2026-08-26",53.11,52.88,52.9532,0.1594,0.3,1890,53.0075,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",52.825,52.74,52.7938,-0.1247,-0.24,2349,24,52.7669,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":338,"vwap":445},"2026-08-24",53.02,52.85,52.9185,-0.224,-0.42,1732,52.9546,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",52.9,53.15,53.1425,0.4784,0.91,1195,33,53.0219,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",52.79,52.87,52.6641,-0.5422,-1.02,953,29,52.7865,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":347,"vwap":473},"2026-08-19",53.395,53.2063,0.1913,0.36,3318.14,53.3344,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",53.45,53.015,-0.7809,-1.45,1494.139,40,53.2273,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":366,"vwap":491},"2026-08-17",53.8399,53.92,53.7959,-0.2302,-0.43,425.693,53.8539,{"date":493,"open":494,"high":23,"low":494,"close":23,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",53.845,0.1833,0.34,2081,39,53.9257,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",53.85,53.8428,0.2278,0.42,507,20,53.7711,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":471,"volume":516,"transactions":347,"vwap":517},"2026-08-12",53.48,53.73,53.43,53.615,0.19,1799.453,53.5942,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":507,"vwap":525},"2026-08-11",53.74,53.425,0.1433,0.27,835,53.5682,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",53.55,53.2817,-0.4019,-0.75,220,12,53.5472,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",53.57,53.71,53.6836,0.5966,1.12,3670,45,53.6417,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":531,"volume":550,"transactions":507,"vwap":551},"2026-08-06",53.6,53.087,-0.4003,654,53.37,{"date":553,"open":502,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",53.94,53.4873,-0.2432,-0.45,1052,22,53.6851,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",53.17,53.7305,53.155,1.0155,1.93,3677,14,53.376,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":507,"vwap":578},"2026-08-03",52.52,52.715,0.8819,1.7,461.285,52.5842,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",51.52,52,51.8331,0.0447,0.09,90921,28,51.9975,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":559,"vwap":597},"2026-07-30",51.49,51.8,51.7884,0.5983,1.17,911,51.5339,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":507,"vwap":605},"2026-07-29",51.95,51.1901,-0.7481,-1.44,1815,51.8562,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",51.88,51.9382,0.2401,0.46,286,16,51.8516,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":227,"volume":621,"transactions":533,"vwap":622},"2026-07-27",51.54,51.71,51.6981,0.3031,268,51.6115,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":533,"vwap":629},"2026-07-24",51.395,0.3434,0.67,87.072,51.4211,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":559,"vwap":639},"2026-07-23",51.19,51.24,50.97,51.0516,-0.2781,-0.54,1563,51.1372,{"date":641,"open":386,"high":386,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":613,"vwap":647},"2026-07-22",51.32,51.3297,-0.2428,-0.47,682,51.442,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":130,"volume":654,"transactions":559,"vwap":655},"2026-07-21",51.42,51.61,51.5725,0.3967,651.194,51.5618,{"date":657,"open":658,"high":650,"low":659,"close":659,"change":660,"percent_change":208,"volume":661,"transactions":662,"vwap":663},"2026-07-20",51.365,51.1758,-0.3001,530.048,13,51.342,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-17",51.79,51.4759,-0.3632,-0.7,636,21,51.6265,{"date":674,"open":600,"high":600,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",51.8391,0.3572,0.69,862.798,26,51.9173,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",51.695,51.4819,0.1143,0.22,861,19,51.6571,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":366,"vwap":698},"2026-07-14",51.35,51.39,51.3676,0.0806,0.16,1595,51.3746,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":662,"vwap":705},"2026-07-13",51.287,-0.313,-0.61,48,51.4553,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",51.57,51.6,0.04,0.08,200,{"date":714,"open":370,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",51.75,51.56,0.58,1.14,19000,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":703,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",50.95,50.98,50.75,-1.18,1100,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":217,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",51.59,-1.24,100,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":364,"percent_change":523,"volume":736,"transactions":9,"vwap":735},"2026-07-06",52.29,52.24,700,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":336,"volume":736,"transactions":9,"vwap":740},"2026-07-02",52.64,52.099998,-0.49,{"date":743,"open":744,"high":744,"low":745,"close":405,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":405},"2026-07-01",53.029999,52.58,-0.13,-0.25,800,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":64,"volume":731,"transactions":9,"vwap":751},"2026-06-30",52.72,0.47,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":433,"percent_change":757,"volume":712,"transactions":9,"vwap":756},"2026-06-29",52.2,52.25,-0.46,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":496,"percent_change":762,"volume":712,"transactions":9,"vwap":761},"2026-06-26",52.35,52.49,0.65,{"date":764,"open":745,"high":765,"low":766,"close":766,"change":752,"percent_change":452,"volume":767,"transactions":9,"vwap":766},"2026-06-25",52.69,52.15,1600,{"date":769,"open":770,"high":618,"low":708,"close":771,"change":752,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-24",51.7,51.68,0.92,1300,{"date":775,"open":776,"high":342,"low":776,"close":342,"change":777,"percent_change":400,"volume":778,"transactions":9,"vwap":342},"2026-06-23",51.2,-0.35,300,{"date":780,"open":716,"high":716,"low":716,"close":716,"change":781,"percent_change":782,"volume":731,"transactions":9,"vwap":716},"2026-06-22",-0.02,-0.04,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":731,"transactions":9,"vwap":786},"2026-06-18",51.22,51.58,0.72,1.42,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":731,"transactions":9,"vwap":791},"2026-06-17",50.86,-0.77,-1.49,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":105,"percent_change":797,"volume":731,"transactions":9,"vwap":796},"2026-06-16",51.63,0.12,{"date":799,"open":771,"high":771,"low":708,"close":708,"change":696,"percent_change":800,"volume":778,"transactions":9,"vwap":708},"2026-06-15",0.31,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":424,"percent_change":227,"volume":731,"transactions":9,"vwap":803},"2026-06-12",51.41,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":731,"transactions":9,"vwap":807},"2026-06-11",50.43,51.11,1.29,2.59,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":603,"volume":731,"transactions":9,"vwap":812},"2026-06-10",49.82,-0.73,{"date":815,"open":816,"high":253,"low":816,"close":253,"change":817,"percent_change":87,"volume":712,"transactions":9,"vwap":253},"2026-06-09",50.53,0.51,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":515,"percent_change":145,"volume":712,"transactions":9,"vwap":821},"2026-06-08",50.28,50.040001,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",50.73,49.85,-0.88,-1.73,2500,{"date":830,"open":824,"high":824,"low":824,"close":824,"change":831,"percent_change":832,"volume":731,"transactions":9,"vwap":824},"2026-06-04",0.29,0.57,{"date":834,"open":255,"high":835,"low":255,"close":835,"change":836,"percent_change":433,"volume":748,"transactions":9,"vwap":835},"2026-06-03",50.44,-0.12,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":105,"percent_change":797,"volume":731,"transactions":9,"vwap":840},"2026-06-02",50.38,50.56,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":364,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-01",50.19,50.5,0.28,500,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":433,"percent_change":645,"volume":851,"transactions":9,"vwap":850},"2026-05-29",50.35,50.36,400,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":611,"volume":846,"transactions":9,"vwap":856},"2026-05-28",50.61,50.68,50.6,0.23,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":782,"percent_change":298,"volume":846,"transactions":9,"vwap":861},"2026-05-27",50.74,50.37,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":731,"transactions":9,"vwap":864},"2026-05-26",50.41,0.81,1.63,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":772,"volume":872,"transactions":9,"vwap":870},"2026-05-22",49.5,49.6,0.45,2300,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":731,"transactions":9,"vwap":875},"2026-05-21",49.15,0.05,0.1,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":731,"transactions":9,"vwap":880},"2026-05-20",49.099998,0.86,1.78,{"date":884,"open":24,"high":24,"low":24,"close":24,"change":318,"percent_change":885,"volume":731,"transactions":9,"vwap":24},"2026-05-19",-1.21,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":364,"volume":846,"transactions":9,"vwap":890},"2026-05-18",49.18,48.8,48.83,0.07,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":793,"volume":712,"transactions":9,"vwap":894},"2026-05-15",48.76,-0.74,{"date":897,"open":869,"high":869,"low":869,"close":869,"change":523,"percent_change":898,"volume":748,"transactions":9,"vwap":869},"2026-05-14",0.55,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":443,"volume":851,"transactions":9,"vwap":901},"2026-05-13",49.23,-0.21,{"date":904,"open":194,"high":204,"low":905,"close":204,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":204},"2026-05-12",49.27,-0.3,-0.6,1400,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":208,"volume":913,"transactions":9,"vwap":911},"2026-05-11",49.74,-0.29,600,{"date":915,"open":916,"high":821,"low":917,"close":918,"change":686,"percent_change":919,"volume":171,"transactions":9,"vwap":918},"2026-05-08",49.98,49.95,50.029999,0.44,{"date":921,"open":285,"high":922,"low":184,"close":273,"change":637,"percent_change":308,"volume":923,"transactions":9,"vwap":273},"2026-05-07",50.11,1500,{"date":925,"open":926,"high":849,"low":926,"close":849,"change":150,"percent_change":927,"volume":731,"transactions":9,"vwap":849},"2026-05-06",50.22,0.7,{"date":176,"open":219,"high":219,"low":219,"close":219,"change":929,"percent_change":929,"volume":929,"transactions":9,"vwap":219},0]