[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENZ":3,"homepage-market-summary":23,"stock-historical-GENZ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GENZ","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},"VanEck ETF Trust VanEck Digital Native Economy ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},36.41,36.33,0.08,0.22,345.4982,41,34.23,1904.6308825238095,32.2,126,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":171},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":74,"latest_close":13,"start_date":170,"end_date":5},1905,239983.491198,"2026-04-06",[172,175,183,192,201,209,217,226,236,243,253,261,270,280,289,298,304,310,319,326,335,344,353,362,370,380,389,398,405,415,424,433,440,448,457,467,475,483,490,500,508,517,525,534,544,552,559,567,575,583,591,600,610,617,625,634,642,652,661,668,674,681,688,695,701,709,715,723,729,736,742,748,754,760,768,774,780,786,791,798,805,814,821,829,834,841,847,854,858,865,871,876,883,890,896,903,908,914,920,924,928,931,936,944,952,959,964,970,976,980,987,994,999,1003,1008,1013,1021,1027,1029,1035,1040,1043,1049,1054,1060,1064],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},39,36.434,{"date":176,"open":177,"high":14,"low":177,"close":14,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-01",36.08,0.035,0.1,339.71166,43,36.235,{"date":184,"open":185,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",36.665,36.295,0.0933,0.26,195.3412,28,36.5543,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":173,"vwap":200},"2026-09-29",35.98,36.315,36.2017,-0.0983,-0.27,847.8692,36.217,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",36.3,-0.77,-2.08,407.480652,47,36.5151,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",37.07,-0.0399,-0.11,75.0722,27,37.0451,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",37.38,37.1099,-0.2051,-0.55,894.470308,42,37.2065,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",37.36,37.46,37.315,-0.695,-1.83,4541.3822,40,37.3678,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":207,"vwap":242},"2026-09-22",38.01,-0.185,-0.48,133.338636,38.21,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",37.92,38.195,37.71,0.7203,1.92,2179.3982,37,37.8553,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":100,"volume":259,"transactions":58,"vwap":260},"2026-09-18",37.49,37.55,37.4747,0.0214,1339.9192,37.4938,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",37.4,37.4533,-0.0482,-0.13,540.213689,32,37.4027,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",37.77,37.47,37.5015,-0.6965,-1.82,1483.3455,137,37.7803,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":207,"vwap":288},"2026-09-15",38.19,38.198,38.18,-0.641,-1.65,1434.634213,38.206,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":18,"vwap":297},"2026-09-14",37.87,38.845,38.839,0.704,1.85,1434.6585,38.4471,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":115,"volume":302,"transactions":251,"vwap":303},"2026-09-11",38.135,0.096,491.792521,38.2531,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":115,"volume":308,"transactions":215,"vwap":309},"2026-09-10",38.039,0.0957,153.863946,37.9333,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",38.54,37.9433,-0.8174,-2.11,619.64043,46,38.1727,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":232,"volume":324,"transactions":317,"vwap":325},"2026-09-08",39.03,38.7607,-0.7243,795.085594,39.0193,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",39.54,39.485,-0.37,-0.93,132.06122,23,39.5525,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",39.895,39.855,0.63,1.61,384.280988,34,39.8066,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":213,"volume":350,"transactions":351,"vwap":352},"2026-09-02",39.28,39.29,39.225,-0.0446,545.7665,30,39.2742,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",39.42,39.2696,-0.4149,-1.05,797.034292,45,39.3774,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",39.6845,-0.6005,-1.49,177.7092,38,39.753,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",40.325,40.43,40.285,0.2,0.5,495.879545,35,40.3677,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":207,"vwap":388},"2026-08-27",40.22,40.06,40.085,-0.3386,-0.84,2687.441388,40.1575,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",40.455,40.4236,-0.4564,-1.12,351.1592,33,40.5438,{"date":399,"open":400,"high":18,"low":400,"close":400,"change":401,"percent_change":110,"volume":402,"transactions":403,"vwap":404},"2026-08-25",40.88,0.4565,2079.255039,60,40.9124,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",40.45,40.78,40.4235,0.0735,0.18,1932.8392,50,40.6407,{"date":416,"open":417,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",40.35,40.295,0.745,1.88,707.157088,44,40.2732,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":368,"vwap":432},"2026-08-20",39.35,39.72,39.605,-0.225,-0.56,3693.66545,39.3888,{"date":434,"open":435,"high":234,"low":435,"close":141,"change":436,"percent_change":437,"volume":438,"transactions":181,"vwap":439},"2026-08-19",39.77,0.698,1.78,1359.862031,39.7946,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":317,"vwap":447},"2026-08-18",39.55,39.132,-0.2088,-0.53,773.900972,39.4638,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":360,"vwap":456},"2026-08-17",39.41,39.68,39.3408,-0.5692,-1.43,1911.0752,39.5955,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":413,"vwap":466},"2026-08-14",39.8799,39.99,39.845,39.91,0.2296,0.58,1702.047343,39.9008,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":342,"vwap":474},"2026-08-13",39.25,39.6804,0.8404,2.16,473.1842,39.3483,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":268,"vwap":482},"2026-08-12",39.05,38.84,-0.445,-1.13,782.743754,38.9419,{"date":484,"open":328,"high":328,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":234,"vwap":489},"2026-08-11",39.285,-0.085,-0.22,481.1817,39.4604,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":413,"vwap":499},"2026-08-10",39.43,39.45,39.36,39.37,0.17,0.43,664.847613,39.3905,{"date":501,"open":502,"high":348,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",39.2,1.2663,3.34,1514.0225,52,39.2337,{"date":509,"open":510,"high":284,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",37.53,37.9337,-0.2451,-0.64,4045.654,65,37.9359,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":360,"vwap":524},"2026-08-05",37.66,38.1788,0.1738,0.46,1969.73404,37.9197,{"date":526,"open":291,"high":527,"low":291,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",38.13,38.005,0.45,1.2,5056.3594,59,37.9674,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",37.19,37.6599,37.555,0.3266,0.88,419.2264,31,37.3842,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":342,"vwap":551},"2026-07-31",37.14,37.2284,-1.1916,-3.1,1056.338241,37.1986,{"date":553,"open":238,"high":554,"low":238,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":234,"vwap":558},"2026-07-30",38.42,-0.1948,-0.5,1693.6766,38.1181,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":120,"volume":565,"transactions":532,"vwap":566},"2026-07-29",38.39,38.99,38.6148,0.1539,2267.1756,38.6257,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":515,"vwap":574},"2026-07-28",38.14,38.4609,0.8559,2.28,1293.4396,38.3292,{"date":576,"open":577,"high":247,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":181,"vwap":582},"2026-07-27",37.44,37.605,1.3,3.58,1277.106344,37.5779,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":213,"percent_change":588,"volume":589,"transactions":333,"vwap":590},"2026-07-24",36.53,36.56,36.305,-0.3,884.6845,36.513,{"date":592,"open":211,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",37.115,36.415,-0.685,-1.85,1443.0845,49,36.7863,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",37.86,36.952,37.1,-1.135,-2.97,4824.3065,69,37.2041,{"date":611,"open":554,"high":554,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":598,"vwap":616},"2026-07-21",38.235,-0.19,-0.49,606.0365,38.3669,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":181,"vwap":624},"2026-07-20",37.65,38.425,0.6016,1.59,1840.63193,38.2516,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":506,"vwap":633},"2026-07-17",38.05,38.202,37.8234,-0.7466,-1.94,3205.7272,38.0401,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-16",38.57,-0.5665,-1.45,207.4768,24,38.8075,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":18,"vwap":651},"2026-07-15",39.14,39.46,38.81,39.1365,0.8921,2.33,2999.8608,39.1657,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":251,"vwap":660},"2026-07-14",38.245,38.16,38.2444,-0.2856,-0.74,2204.849411,38.2324,{"date":662,"open":478,"high":663,"low":664,"close":664,"change":100,"percent_change":665,"volume":666,"transactions":378,"vwap":667},"2026-07-13",38.96,38.53,0.16,1088.29236,38.7068,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":266,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-10",38.73,38.47,-0.34,400,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":135,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-09",38.74,38.5,38.6,0.84,1800,{"date":682,"open":683,"high":683,"low":527,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",38.75,38.28,-0.6,-1.54,700,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":140,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",38.79,39.0099983,38.88,0.99,800,{"date":696,"open":697,"high":636,"low":697,"close":677,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":677},"2026-07-06",37.76,0.44,1.16,4900,{"date":702,"open":703,"high":704,"low":602,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",38.0099983,38.099998,38.060001,0.14,0.37,1200,{"date":710,"open":711,"high":368,"low":711,"close":245,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":245},"2026-07-01",37.35,0.83,2.24,5000,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":430,"volume":722,"transactions":9,"vwap":720},"2026-06-30",37.099998,37.15,37.02,37.09,-0.21,1500,{"date":724,"open":228,"high":228,"low":725,"close":726,"change":727,"percent_change":649,"volume":728,"transactions":9,"vwap":726},"2026-06-29",37.23,37.3,0.85,4000,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",35.83,36.45,0.95,2.68,1100,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":694,"transactions":9,"vwap":739},"2026-06-25",35.78,35.5,-0.75,-2.07,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":735,"transactions":9,"vwap":745},"2026-06-24",36.040001,36.25,0.24,0.67,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":204,"volume":694,"transactions":9,"vwap":752},"2026-06-23",35.28,36.17,36.0099983,-0.28,{"date":755,"open":732,"high":732,"low":745,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",36.29,-0.23,-0.63,3500,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",36,36.66,36.52,0.19,0.52,2000,{"date":769,"open":770,"high":771,"low":14,"close":14,"change":240,"percent_change":772,"volume":773,"transactions":9,"vwap":14},"2026-06-17",36.54,36.98,-1.3,1400,{"date":775,"open":13,"high":776,"low":13,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-16",36.81,0.57,1.57,2400,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":680,"transactions":9,"vwap":783},"2026-06-15",36.35,36.24,0.93,2.63,{"date":787,"open":739,"high":739,"low":788,"close":789,"change":790,"percent_change":240,"volume":680,"transactions":9,"vwap":789},"2026-06-12",35.23,35.31,-0.17,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":687,"transactions":9,"vwap":794},"2026-06-11",34.95,35.48,34.94,0.54,1.55,{"date":799,"open":800,"high":801,"low":795,"close":795,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":795},"2026-06-10",35.44,35.47,-0.25,-0.71,2800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",34.72,35.55,34.68,35.19,0.47,1.35,4100,{"date":815,"open":816,"high":817,"low":818,"close":807,"change":819,"percent_change":125,"volume":820,"transactions":9,"vwap":807},"2026-06-08",34.7,34.91,34.62,0.27,3100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":65,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-05",34.66,34.67,34.41,34.45,-3.04,1700,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":712,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",35.53,2.39,200,{"date":835,"open":836,"high":837,"low":818,"close":816,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":816},"2026-06-03",34.87,35.049999,-0.83,-2.34,10000,{"date":842,"open":843,"high":843,"low":844,"close":831,"change":845,"percent_change":846,"volume":166,"transactions":9,"vwap":831},"2026-06-02",36.19,35.52,-1.06,-2.9,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":145,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-01",35.77,36.7,36.59,0.97,2300,{"date":855,"open":731,"high":783,"low":731,"close":783,"change":856,"percent_change":857,"volume":773,"transactions":9,"vwap":783},"2026-05-29",0.82,2.32,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":819,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-28",34.96,35.46,35.42,0.77,9500,{"date":866,"open":800,"high":794,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-27",35.15,0.21,0.6,1600,{"date":872,"open":867,"high":873,"low":874,"close":795,"change":588,"percent_change":875,"volume":722,"transactions":9,"vwap":795},"2026-05-26",35.25,34.89,-0.85,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-22",35.86,35.24,-0.38,-1.07,2200,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":687,"transactions":9,"vwap":886},"2026-05-21",35.3,35.62,35.13,0.12,0.34,{"date":891,"open":892,"high":893,"low":894,"close":739,"change":895,"percent_change":727,"volume":722,"transactions":9,"vwap":739},"2026-05-20",35.09,35.7,35.040001,0.3,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":694,"transactions":9,"vwap":900},"2026-05-19",35.71,35.89,35.2,-0.31,-0.87,{"date":904,"open":801,"high":905,"low":801,"close":906,"change":100,"percent_change":496,"volume":907,"transactions":9,"vwap":906},"2026-05-18",36.060001,35.51,3400,{"date":909,"open":910,"high":801,"low":910,"close":911,"change":746,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-15",35.35,35.45,0.68,600,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":708,"transactions":9,"vwap":917},"2026-05-14",34.75,35.21,0.01,0.03,{"date":921,"open":922,"high":900,"low":922,"close":900,"change":918,"percent_change":919,"volume":923,"transactions":9,"vwap":900},"2026-05-13",34.64,900,{"date":925,"open":926,"high":927,"low":926,"close":810,"change":213,"percent_change":901,"volume":870,"transactions":9,"vwap":810},"2026-05-12",35.16,35.32,{"date":929,"open":788,"high":885,"low":917,"close":885,"change":930,"percent_change":430,"volume":804,"transactions":9,"vwap":885},"2026-05-11",-0.2,{"date":932,"open":933,"high":933,"low":739,"close":739,"change":445,"percent_change":934,"volume":935,"transactions":9,"vwap":739},"2026-05-08",36.049999,-1.47,7800,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",36.58,35.87,36.029999,0.11,0.31,2100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":105,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-06",35.88,36.21,35.84,35.92,-0.03,2900,{"date":953,"open":954,"high":783,"low":731,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",36.22,35.93,-0.59,-1.62,3000,{"date":960,"open":961,"high":962,"low":961,"close":764,"change":765,"percent_change":766,"volume":963,"transactions":9,"vwap":764},"2026-05-04",36.099998,36.61,1300,{"date":965,"open":966,"high":14,"low":966,"close":14,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":14},"2026-05-01",36.26,0.15,0.41,500,{"date":971,"open":972,"high":973,"low":849,"close":974,"change":135,"percent_change":975,"volume":958,"transactions":9,"vwap":974},"2026-04-30",35.9,36.31,36.18,0.89,{"date":977,"open":878,"high":878,"low":878,"close":878,"change":802,"percent_change":978,"volume":979,"transactions":9,"vwap":878},"2026-04-29",-0.69,100,{"date":981,"open":982,"high":983,"low":961,"close":984,"change":985,"percent_change":986,"volume":870,"transactions":9,"vwap":984},"2026-04-28",36.32,36.42,36.11,-0.57,-1.55,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":863,"volume":828,"transactions":9,"vwap":992},"2026-04-27",36.75,36.82,36.63,36.68,0.28,{"date":995,"open":972,"high":996,"low":972,"close":997,"change":746,"percent_change":130,"volume":998,"transactions":9,"vwap":997},"2026-04-24",36.5,36.4,1900,{"date":1000,"open":1001,"high":1001,"low":961,"close":1002,"change":65,"percent_change":846,"volume":773,"transactions":9,"vwap":1002},"2026-04-23",36.46,36.16,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":513,"volume":969,"transactions":9,"vwap":1006},"2026-04-22",37.2,37.24,-0.24,{"date":1009,"open":1010,"high":664,"low":1011,"close":1011,"change":222,"percent_change":638,"volume":1012,"transactions":9,"vwap":1011},"2026-04-21",38.09,37.48,5800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-04-20",37.8,38.029999,37.75,0.23,0.61,3900,{"date":1022,"open":1023,"high":284,"low":1023,"close":1015,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-04-17",37.63,0.42,1.12,2700,{"date":1028,"open":704,"high":704,"low":219,"close":219,"change":1007,"percent_change":513,"volume":779,"transactions":9,"vwap":219},"2026-04-16",{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":773,"transactions":9,"vwap":1032},"2026-04-15",37.33,37.62,1.63,4.53,{"date":1036,"open":1037,"high":783,"low":1037,"close":1038,"change":766,"percent_change":1039,"volume":958,"transactions":9,"vwap":1038},"2026-04-14",35.8,35.99,1.47,{"date":1041,"open":19,"high":801,"low":19,"close":801,"change":95,"percent_change":1042,"volume":870,"transactions":9,"vwap":801},"2026-04-13",2.93,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":366,"volume":694,"transactions":9,"vwap":1047},"2026-04-10",34.63,34.36,34.46,-0.52,{"date":1050,"open":1051,"high":1051,"low":1045,"close":1052,"change":881,"percent_change":606,"volume":1053,"transactions":9,"vwap":1052},"2026-04-09",36.15,34.98,6900,{"date":1055,"open":982,"high":1056,"low":899,"close":933,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":933},"2026-04-08",36.83,1.04,2.97,4400,{"date":1061,"open":862,"high":862,"low":1062,"close":1062,"change":901,"percent_change":1063,"volume":728,"transactions":9,"vwap":1062},"2026-04-07",35.0099983,-0.88,{"date":170,"open":750,"high":1065,"low":788,"close":927,"change":1066,"percent_change":941,"volume":779,"transactions":9,"vwap":927},35.37,0.04]