[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSD":3,"homepage-market-summary":28,"stock-historical-NTSD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSD","2026-10-05",{"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},"WisdomTree Efficient U.S. Plus International Equity Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.798,0.38,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"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},47.6201,47.1,47.2419,0.3782,0.8,8619.033913,49.05,36.85,13579.914522182482,88.3,137,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},13580,1860448.289539,26.05,"2026-03-20",[179,182,192,201,212,222,232,242,252,262,273,283,292,303,313,322,333,344,353,362,371,382,393,402,413,422,433,444,454,462,473,482,492,503,512,522,532,542,552,562,572,581,590,600,608,617,628,637,646,656,667,678,686,695,705,714,725,736,746,754,762,768,775,779,787,793,799,807,813,820,826,833,841,847,855,862,867,871,876,880,889,896,902,907,913,919,925,930,935,940,946,953,959,964,973,979,987,992,999,1006,1009,1013,1019,1023,1029,1035,1041,1049,1057,1063,1069,1076,1084,1091,1099,1105,1113,1120,1126,1133,1139,1147,1153,1161,1169,1177,1183,1190,1197,1204,1213,1220,1227,1235,1241,1248,1255],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},173,47.335,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",47.37,47.46,47.14,0.7414,1.59,9828.4597,246,47.3176,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":84,"volume":198,"transactions":199,"vwap":200},"2026-10-01",46.62,46.11,46.5005,-0.3768,36026.322097,410,46.3996,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",47.27,47.41,46.83,46.8773,-0.1907,-0.41,8923.143718,200,47.2434,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",47.35,47.01,47.068,-0.2025,-0.43,8086.891038,225,47.1005,{"date":223,"open":224,"high":225,"low":186,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",47.36,47.5,47.2705,-0.5529,-1.16,8316.617082,164,47.3142,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",47.47,47.8234,47.29,0.4034,0.85,11913.633317,155,47.5235,{"date":243,"open":186,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",47.43,47.11,47.42,0.0393,0.08,9617.17565,193,47.2887,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",47.97,47.33,47.3807,-0.8267,-1.71,10145.6305,239,47.5052,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",48.2304,48.25,47.94,48.2074,0.0274,0.06,21620.387371,203,48.0434,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",47.5901,48.22,48.18,1.0146,2.15,35847.3738,245,47.9175,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":139,"volume":289,"transactions":290,"vwap":291},"2026-09-18",47.24,46.905,47.1654,-0.1621,12421.201487,346,47.0283,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",47.32,47.38,47.25,47.3275,0.6575,1.41,6426.496186,167,47.2609,{"date":304,"open":305,"high":186,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",47.02,46.16,46.67,-0.1741,-0.37,12360.624578,358,46.6527,{"date":314,"open":315,"high":215,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",47.005,46.8441,-0.3175,-0.67,4753.915354,255,46.9891,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",47.03,47.395,46.93,47.1616,-0.3536,-0.74,12101.7889,315,47.069,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",47.5984,47.61,47.2008,47.5152,0.6552,1.4,22948.9504,264,47.5066,{"date":345,"open":346,"high":347,"low":205,"close":348,"change":208,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",46.94,46.98,46.86,-0.87,10620.302798,369,46.8912,{"date":354,"open":185,"high":355,"low":356,"close":203,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",47.52,47.18,-0.5,-1.05,20316.276824,334,47.2924,{"date":363,"open":277,"high":277,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",47.76,47.77,-0.4123,-0.86,15622.007761,425,47.9547,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",48.305,48.329,48.14,48.1823,-0.2611,-0.54,10826.229488,238,48.2406,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",48.05,48.48,48,48.4434,0.8434,1.77,12338.71961,263,48.3456,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":109,"volume":399,"transactions":400,"vwap":401},"2026-09-02",47.405,47.718,47.6,0.34,12143.625955,216,47.5941,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",47.54,47.6499,47.2,47.26,-0.585,-1.22,26184.121698,466,47.4833,{"date":414,"open":375,"high":375,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",47.7501,47.845,-0.3006,-0.62,22088.8142,377,47.8483,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",48.37,48.525,48.08,48.1456,-0.1384,-0.29,16961.71696,256,48.2806,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",48.13,48.35,48.06,48.284,0.199,0.41,24610.051709,308,48.2072,{"date":445,"open":426,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",48.2,48.07,48.085,-0.0117,-0.02,11765.969732,273,48.1101,{"date":455,"open":447,"high":456,"low":386,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",48.0967,0.2217,0.46,10855.265737,251,48.0412,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",47.92,47.93,47.7201,47.875,-0.1489,-0.31,13064.609664,320,47.8272,{"date":474,"open":475,"high":375,"low":476,"close":477,"change":478,"percent_change":124,"volume":479,"transactions":480,"vwap":481},"2026-08-21",47.9,47.88,48.0239,0.469,14147.504368,279,47.9879,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",47.85,47.91,47.5549,-0.7001,-1.45,13105.93122,411,47.824,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",48.19,48.31,48.1499,48.255,0.245,0.51,24301.2046,401,48.2126,{"date":504,"open":277,"high":505,"low":386,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",48.2001,48.01,-0.82,-1.68,23502.9288,557,48.0996,{"date":513,"open":514,"high":23,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",48.8,48.755,48.83,0.0348,0.07,56979.5966,689,48.8835,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",48.95,48.745,48.7952,-0.1748,-0.36,4446.534515,103,48.7811,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",48.86,48.9899,48.97,0.3933,0.81,4559.6046,80,48.9199,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",48.67,48.51,48.5767,0.2491,0.52,4859.3491,89,48.5712,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":429,"volume":559,"transactions":560,"vwap":561},"2026-08-11",48.495,48.515,48.2609,48.3276,-0.141,3388.273222,104,48.4046,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",48.56,48.65,48.4686,-0.0771,-0.16,3212.020418,107,48.5562,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",48.39,48.5457,0.4987,1.04,5390.1994,109,48.3392,{"date":582,"open":426,"high":583,"low":584,"close":585,"change":586,"percent_change":469,"volume":587,"transactions":588,"vwap":589},"2026-08-06",48.3,47.9901,48.047,-0.1494,2403.276134,71,48.1524,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",48.62,48.125,48.1964,-0.0594,-0.12,6000.7807,92,48.3094,{"date":601,"open":185,"high":602,"low":185,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":579,"vwap":607},"2026-08-04",48.27,48.2558,1.1734,2.49,8983.7127,48.0115,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",46.6,47.0824,0.6731,1.45,2110.793196,84,46.8882,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",46.4,46.48,46.03,46.4093,0.0725,0.16,2295.1728,88,46.0451,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",45.59,46.3368,1.3376,2.97,5940.194204,74,45.743,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",45.54,44.9992,-0.8216,-1.79,5383.90262,79,45.4146,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",45.46,45.92,45.8208,0.1439,0.32,3738.8126,54,45.7966,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",45.66,45.7184,45.5825,45.6769,0.2063,0.45,1363.475965,73,45.6992,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",45.44,45.89,45.4399,45.4706,0.2191,0.48,7718.1666,69,45.6979,{"date":679,"open":648,"high":648,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":635,"vwap":685},"2026-07-23",45.07,45.2515,-0.9805,-2.12,5347.9246,45.2304,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":450,"volume":692,"transactions":693,"vwap":694},"2026-07-22",46.37,46.46,46.232,-0.008,867.1496,38,46.3966,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",46.07,46.25,46.24,0.83,1.83,2645.0156,62,46.2094,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":507,"volume":711,"transactions":712,"vwap":713},"2026-07-20",45.75,45.81,45.41,-0.3764,5377.3226,105,45.732,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",45.62,45.95,45.58,45.7864,-0.3742,-0.81,2826.6376,95,45.7648,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",46.33,46.41,46.1,46.1606,-0.5178,-1.11,5406.7788,77,46.3194,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",46.56,46.6784,46.28,0.2184,0.47,1307.976115,85,46.5042,{"date":747,"open":748,"high":749,"low":748,"close":689,"change":114,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",46.35,46.4899,0.76,1660.7476,53,46.4557,{"date":755,"open":756,"high":728,"low":729,"close":195,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",46.36,-0.53,-1.14,8821.945435,122,46.2588,{"date":763,"open":764,"high":765,"low":306,"close":765,"change":766,"percent_change":119,"volume":767,"transactions":9,"vwap":765},"2026-07-10",46.47,46.64,0.29,1400,{"date":769,"open":770,"high":728,"low":771,"close":748,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":748},"2026-07-09",46.22,46.18,0.43,0.94,5000,{"date":776,"open":777,"high":649,"low":777,"close":649,"change":778,"percent_change":507,"volume":172,"transactions":9,"vwap":649},"2026-07-08",45.85,-0.38,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",46.58,46.29,46.3,-0.46,-0.98,1700,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":440,"percent_change":160,"volume":792,"transactions":9,"vwap":790},"2026-07-06",46.45,46.76,46.42,2900,{"date":794,"open":795,"high":795,"low":796,"close":748,"change":797,"percent_change":238,"volume":798,"transactions":9,"vwap":748},"2026-07-02",46.78,46.13,0.39,9600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",45.77,46.029999,45.96,-0.15,-0.33,4400,{"date":808,"open":809,"high":195,"low":809,"close":195,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":195},"2026-06-30",45.86,0.44,0.96,3800,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":155,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",45.21,45.68,45.67,1.49,63400,{"date":821,"open":822,"high":680,"low":822,"close":823,"change":824,"percent_change":568,"volume":825,"transactions":9,"vwap":823},"2026-06-26",44.68,45,-0.07,4200,{"date":827,"open":828,"high":829,"low":680,"close":680,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":680},"2026-06-25",45.24,45.35,0.1,0.22,1900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":568,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",45.13,45.4,44.78,44.97,-0.35,2200,{"date":842,"open":843,"high":844,"low":680,"close":835,"change":845,"percent_change":846,"volume":774,"transactions":9,"vwap":835},"2026-06-23",45.34,45.42,-0.97,-2.1,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",46.49,46.060001,46.099998,-0.14,-0.3,11500,{"date":856,"open":857,"high":858,"low":859,"close":699,"change":860,"percent_change":340,"volume":861,"transactions":9,"vwap":699},"2026-06-18",46.21,46.26,46.15,0.64,2300,{"date":863,"open":620,"high":864,"low":865,"close":865,"change":318,"percent_change":488,"volume":866,"transactions":9,"vwap":865},"2026-06-17",46.59,45.6,6600,{"date":868,"open":307,"high":307,"low":869,"close":869,"change":852,"percent_change":853,"volume":870,"transactions":9,"vwap":869},"2026-06-16",46.27,8000,{"date":872,"open":689,"high":873,"low":728,"close":728,"change":538,"percent_change":874,"volume":875,"transactions":9,"vwap":728},"2026-06-15",46.66,1.78,21400,{"date":877,"open":658,"high":658,"low":878,"close":865,"change":766,"percent_change":860,"volume":879,"transactions":9,"vwap":865},"2026-06-12",45.55,2600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",44.23,45.32,44.21,45.31,1.39,3.16,4700,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",44.82,43.92,-0.89,-1.99,1800,{"date":897,"open":843,"high":630,"low":898,"close":899,"change":900,"percent_change":778,"volume":901,"transactions":9,"vwap":899},"2026-06-09",44.09,44.81,-0.17,4100,{"date":903,"open":904,"high":669,"low":905,"close":905,"change":165,"percent_change":663,"volume":906,"transactions":9,"vwap":905},"2026-06-08",45.33,44.98,9500,{"date":908,"open":909,"high":909,"low":910,"close":837,"change":258,"percent_change":911,"volume":912,"transactions":9,"vwap":837},"2026-06-05",45.99,44.54,-3.68,20100,{"date":914,"open":771,"high":915,"low":859,"close":849,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":849},"2026-06-04",46.51,0.49,1.07,10600,{"date":920,"open":699,"high":699,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",46,-0.51,-1.1,4900,{"date":926,"open":789,"high":927,"low":928,"close":915,"change":624,"percent_change":114,"volume":929,"transactions":9,"vwap":915},"2026-06-02",46.54,46.44,4600,{"date":931,"open":909,"high":791,"low":932,"close":748,"change":248,"percent_change":933,"volume":934,"transactions":9,"vwap":748},"2026-06-01",45.91,0.17,6800,{"date":936,"open":771,"high":937,"low":771,"close":869,"change":938,"percent_change":939,"volume":786,"transactions":9,"vwap":869},"2026-05-29",46.32,0.14,0.3,{"date":941,"open":801,"high":306,"low":942,"close":796,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":796},"2026-05-28",45.76,0.31,0.68,3900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":596,"percent_change":952,"volume":934,"transactions":9,"vwap":951},"2026-05-27",45.94,45.97,45.71,45.82,-0.26,{"date":954,"open":195,"high":195,"low":955,"close":948,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2026-05-26",45.84,0.55,1.21,21900,{"date":960,"open":878,"high":630,"low":829,"close":961,"change":962,"percent_change":766,"volume":963,"transactions":9,"vwap":961},"2026-05-22",45.39,0.13,18500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-21",44.84,45.38,44.76,45.26,0.15,0.33,7800,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",45.11,0.93,2.11,400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":924,"transactions":9,"vwap":984},"2026-05-19",44.29,44.5,44.16,44.18,-0.48,-1.07,{"date":988,"open":989,"high":990,"low":981,"close":990,"change":991,"percent_change":991,"volume":972,"transactions":9,"vwap":990},"2026-05-18",44.59,44.66,0,{"date":993,"open":994,"high":994,"low":995,"close":990,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2026-05-15",44.67,44.55,-0.64,-1.41,3000,{"date":1000,"open":1001,"high":669,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-14",45.029999,45.3,0.27,0.6,12800,{"date":1007,"open":1008,"high":1001,"low":1008,"close":1001,"change":810,"percent_change":124,"volume":767,"transactions":9,"vwap":1001},"2026-05-13",44.52,{"date":1010,"open":1011,"high":989,"low":1011,"close":989,"change":804,"percent_change":139,"volume":1012,"transactions":9,"vwap":989},"2026-05-12",44.39,9100,{"date":1014,"open":837,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":998,"transactions":9,"vwap":1016},"2026-05-11",44.93,44.74,-0.08,-0.18,{"date":1020,"open":910,"high":891,"low":910,"close":891,"change":1004,"percent_change":1021,"volume":1022,"transactions":9,"vwap":891},"2026-05-08",1.36,17800,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":786,"transactions":9,"vwap":1026},"2026-05-07",44.8,44.22,-0.7,-1.56,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":832,"transactions":9,"vwap":1032},"2026-05-06",44.45,44.92,1.32,3.03,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":155,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",43.42,43.6,1.56,600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":929,"transactions":9,"vwap":1046},"2026-05-04",43.29,43.4,42.91,42.93,-0.55,-1.26,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",43.66,43.83,43.48,-0.05,-0.11,29700,{"date":1058,"open":1045,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":879,"transactions":9,"vwap":1059},"2026-04-30",43.53,42.75,1.08,2.54,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":378,"volume":1068,"transactions":9,"vwap":1065},"2026-04-29",42.45,42.29,-0.23,800,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":528,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-28",42.76,42.58,42.68,-0.84,15000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":852,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",43.12,43.16,42.97,43.040001,-0.06,5800,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":674,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",42.67,43.11,43.099998,1.13,4300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":778,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-23",42.94,43.07,42.2,42.62,-0.88,32400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":773,"volume":934,"transactions":9,"vwap":1103},"2026-04-22",43.049999,42.95,43,0.4,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",43.33,43.34,42.6,-0.78,-1.8,22400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":853,"volume":1119,"transactions":9,"vwap":1117},"2026-04-20",43.49,43.23,43.38,-0.13,473600,{"date":1121,"open":1037,"high":1122,"low":1037,"close":1123,"change":104,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-17",43.81,43.51,1.71,13900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":824,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",42.83,42.57,42.78,-0.03,11700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":652,"percent_change":1138,"volume":895,"transactions":9,"vwap":1136},"2026-04-15",42.61,42.81,42.5,0.75,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":945,"transactions":9,"vwap":1144},"2026-04-14",42.19,42.52,42.18,42.49,0.62,1.48,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":134,"volume":1152,"transactions":9,"vwap":1150},"2026-04-13",41.02,41.87,0.54,7400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":99,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",41.58,41.59,41.27,41.33,0.23,6700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":766,"volume":1168,"transactions":9,"vwap":1166},"2026-04-09",40.42,41.74,40.25,41.099998,0.12,36500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",44.02,40.44,40.98,1.66,4.22,47000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1018,"percent_change":784,"volume":1182,"transactions":9,"vwap":1180},"2026-04-07",39.2,39.32,38.89,19100,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-06",39.27,39.5,0.37,0.95,2100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":922,"volume":1196,"transactions":9,"vwap":1193},"2026-04-02",38.34,39.13,38.3,-0.2,7000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":109,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-01",39.15,39.56,39.33,1.86,9200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",37.72,38.65,37.57,38.61,1.63,4.41,11600,{"date":1214,"open":1215,"high":1216,"low":24,"close":1217,"change":1017,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",37.32,37.49,36.98,-0.22,10000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-27",37.64,37.060001,-0.76,-2.01,2500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",38.36,38.54,37.82,-1.19,-3.05,8100,{"date":1236,"open":1237,"high":1193,"low":1237,"close":1238,"change":458,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",38.95,39.0099983,1.19,7200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1018,"percent_change":784,"volume":1247,"transactions":9,"vwap":1246},"2026-03-24",38.19,38.67,38.11,38.55,6000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1188,"percent_change":1254,"volume":870,"transactions":9,"vwap":1253},"2026-03-23",38.86,39.21,38.63,38.73,2.51,{"date":177,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},38.77,37.77,37.78,-0.99,-2.55,6300]