[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFMC":3,"homepage-market-summary":28,"stock-historical-DFMC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFMC","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. Micro Cap Portfolio ETF Class Shares","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9972,0.57968,"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},58.13,58.425,57.59,0.54,0.94,19416.379107,62.37,49.080002,39306.06839408088,68.1,136,{"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},39306,5345625.301595,18.05,"2026-03-20",[178,181,190,200,210,220,231,242,252,263,273,282,292,303,314,324,334,345,354,364,373,383,393,401,411,421,432,442,450,461,472,482,493,503,513,521,531,539,549,559,569,578,588,597,607,617,626,637,643,653,661,669,677,686,696,706,715,722,730,738,745,751,758,766,772,777,786,792,801,805,809,816,824,832,839,846,852,856,865,874,881,886,893,899,906,913,917,923,930,938,944,951,958,966,971,979,987,995,1002,1011,1018,1024,1032,1039,1044,1049,1056,1063,1070,1077,1085,1090,1095,1101,1106,1112,1118,1125,1131,1137,1142,1150,1156,1164,1171,1178,1185,1190,1198,1207,1214,1221,1228,1235,1242,1250],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},174,58.2363,{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":36,"volume":187,"transactions":188,"vwap":189},"2026-10-01",57.2759,57.75,56.85,0.42,27756.587421,275,57.4148,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",57.5,57.505,57.17,-0.24,-0.42,14733.0705,210,57.3529,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",57.65,57.1055,57.41,-0.33,-0.57,32474.084059,220,57.3126,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",58,57.58,57.74,-0.4707,-0.81,7598.3999,158,57.7377,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",57.96,58.31,57.9276,58.2107,0.2707,0.47,12240.302,162,58.1782,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",57.7246,58.02,57.6,57.94,-0.069,-0.12,8862.7905,139,57.9059,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",58.19,58.326,58.009,-0.7228,-1.23,16835.919085,148,58.1147,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",58.96,59.04,58.555,58.7318,0.2629,0.45,18072.580659,242,58.7541,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",58.4,58.61,58.4689,0.2978,0.51,23019.117067,232,58.5216,{"date":274,"open":275,"high":276,"low":222,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",58.07,58.1711,-0.2789,-0.48,10602.933,175,58.0594,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":218,"vwap":291},"2026-09-17",58.655,58.8223,58.44,58.45,0.17,0.29,26145.0577,58.5533,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",58.67,58.85,57.805,58.28,-0.19,-0.32,15271.929718,137,58.0953,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",58.62,58.66,58.38,58.47,-0.353,-0.6,22781.361,188,58.489,{"date":315,"open":255,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",59.08,58.74,58.823,-0.307,-0.52,17624.921219,181,58.9289,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",59.49,59.0599,59.13,0.3941,0.67,18914.017051,179,59.1497,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",58.73,59.01,58.64,58.7359,-0.4598,-0.78,24667.0217,199,58.7506,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":312,"vwap":353},"2026-09-09",59.6847,59.165,59.1957,-0.6732,-1.12,19182.0212,59.259,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":216,"volume":361,"transactions":362,"vwap":363},"2026-09-08",60,60.09,59.855,59.8689,-0.487,16428.318139,160,60.0049,{"date":365,"open":366,"high":367,"low":358,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",59.95,60.3559,0.3559,0.59,13733.790562,194,60.196,{"date":374,"open":375,"high":376,"low":377,"close":356,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",60.05,60.07,59.83,0.18,0.3,19089.3243,130,60.0086,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",59.52,59.96,59.82,0.6717,1.14,13530.084614,173,59.8844,{"date":394,"open":387,"high":387,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",59.1483,-0.7517,-1.25,11804.6737,166,59.2517,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",60.28,59.76,59.9,-0.41,-0.68,32580.860234,252,59.8062,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",60.9385,61.06,60.31,-0.599,-0.98,48621.371778,207,60.4715,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",60.71,60.9199,60.49,60.909,0.2006,0.33,17190.6874,135,60.7774,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":-6,"volume":439,"transactions":440,"vwap":441},"2026-08-26",60.6862,60.7699,60.599,60.7084,-0.0016,11485.361488,121,60.6962,{"date":443,"open":444,"high":444,"low":445,"close":423,"change":446,"percent_change":378,"volume":447,"transactions":448,"vwap":449},"2026-08-25",61.04,60.5,0.1083,66892.6852,219,60.6035,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",60.8086,60.81,60.56,60.6017,-0.3744,-0.61,44590.752855,205,60.6489,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",60.74,61.0237,60.655,60.9761,0.4661,0.77,32865.196887,214,60.827,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",60.82,60.8505,60.51,-0.7439,-1.21,55519.01118,209,60.5766,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",61.715,61.74,61.24,61.2539,-0.0461,-0.08,22665.482737,118,61.3703,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",61.7,61.73,61.3,-0.7396,-1.19,20473.35515,233,61.4511,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",62.36,61.96,62.0396,-0.3304,-0.53,56234.0965,342,62.063,{"date":514,"open":515,"high":23,"low":515,"close":23,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",62,0.242,0.39,38829.079111,186,62.2667,{"date":522,"open":523,"high":524,"low":506,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",62.14,62.245,62.128,0.3065,0.5,38938.2367,213,62.073,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":186,"volume":537,"transactions":519,"vwap":538},"2026-08-12",62.0703,61.47,61.8215,0.2615,39720.269802,61.8713,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",61.555,61.7003,61.56,0.209,0.34,15245.4055,153,61.647,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",61.68,61.35,61.351,-0.439,-0.71,22635.819162,281,61.4482,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",61.43,61.87,61.79,0.37,0.6,18911.7958,140,61.7213,{"date":570,"open":571,"high":572,"low":497,"close":573,"change":574,"percent_change":509,"volume":575,"transactions":576,"vwap":577},"2026-08-06",61.7399,61.7491,61.42,-0.3272,19523.8743,178,61.5314,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",62.2,62.2962,61.7472,-0.3604,-0.58,43123.377238,247,61.9266,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":381,"vwap":596},"2026-08-04",61.21,62.218,62.1076,1.0936,1.79,10369.119114,62.023,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",60.54,61.07,61.014,1.0561,1.76,30281.238404,185,60.9565,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":218,"vwap":616},"2026-07-31",59.66,60.035,59.26,59.9579,-0.1221,-0.2,27810.8952,59.9712,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":517,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",60.18,59.465,60.08,0.65,11462.626817,108,59.9547,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",60.34,60.43,59.62,59.69,-0.8,-1.32,11940.089906,154,59.9418,{"date":638,"open":415,"high":425,"low":639,"close":425,"change":640,"percent_change":565,"volume":641,"transactions":440,"vwap":642},"2026-07-28",59.97,0.36,12984.833146,60.3638,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":157,"volume":650,"transactions":651,"vwap":652},"2026-07-27",60.02,60.4196,59.68,60.13,0.44,29538.934251,241,60.017,{"date":654,"open":655,"high":656,"low":657,"close":631,"change":658,"percent_change":378,"volume":659,"transactions":322,"vwap":660},"2026-07-24",59.73,60.12,59.665,0.1095,10406.285024,59.7541,{"date":662,"open":663,"high":631,"low":663,"close":664,"change":665,"percent_change":632,"volume":666,"transactions":667,"vwap":668},"2026-07-23",59.36,59.5805,-0.4795,16345.7326,211,59.5031,{"date":670,"open":671,"high":629,"low":672,"close":673,"change":406,"percent_change":407,"volume":674,"transactions":675,"vwap":676},"2026-07-22",60.39,59.925,60.06,12833.3267,176,60.098,{"date":678,"open":648,"high":679,"low":680,"close":681,"change":135,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",60.48,59.85,60.47,1.1,14024.224523,149,60.3128,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":196,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",60.21,60.45,59.8,59.81,-0.7,31364.6319,283,59.9127,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":322,"vwap":705},"2026-07-17",60.2,60.65,60.0332,60.23,-0.47,-0.77,23383.2671,60.2826,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":419,"vwap":714},"2026-07-16",60.24,60.91,60.7,0.43,0.71,13414.0745,60.7122,{"date":716,"open":717,"high":718,"low":357,"close":719,"change":120,"percent_change":186,"volume":720,"transactions":576,"vwap":721},"2026-07-15",60.16,60.5972,60.27,20122.3181,60.3058,{"date":723,"open":724,"high":724,"low":725,"close":645,"change":726,"percent_change":379,"volume":727,"transactions":728,"vwap":729},"2026-07-14",60.085,59.92,0.1805,25784.945,151,59.956,{"date":731,"open":619,"high":732,"low":690,"close":733,"change":734,"percent_change":320,"volume":735,"transactions":736,"vwap":737},"2026-07-13",60.225,59.8395,-0.3105,17012.356087,145,59.9059,{"date":739,"open":645,"high":701,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",59.99,60.15,0.02,0.03,26900,{"date":746,"open":725,"high":708,"low":747,"close":648,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":648},"2026-07-09",59.87,0.76,1.28,7400,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":206,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",59.89,58.95,59.37,-0.95,149400,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",60.8,59.78,59.94,-0.55,-0.91,33400,{"date":767,"open":768,"high":769,"low":425,"close":425,"change":770,"percent_change":711,"volume":771,"transactions":9,"vwap":425},"2026-07-06",60.72,60.73,0.26,22500,{"date":773,"open":774,"high":774,"low":753,"close":701,"change":692,"percent_change":775,"volume":776,"transactions":9,"vwap":701},"2026-07-02",61.88,-1.15,19900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",61.11,61.52,60.84,60.93,-0.15,-0.25,52800,{"date":787,"open":788,"high":789,"low":463,"close":790,"change":227,"percent_change":130,"volume":791,"transactions":9,"vwap":790},"2026-06-30",60.77,61.17,61.080002,35900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",60.55,60.66,60.040001,60.61,-0.1,-0.16,43900,{"date":802,"open":648,"high":760,"low":656,"close":423,"change":527,"percent_change":803,"volume":804,"transactions":9,"vwap":423},"2026-06-26",0.83,27800,{"date":806,"open":796,"high":454,"low":639,"close":688,"change":807,"percent_change":87,"volume":808,"transactions":9,"vwap":688},"2026-06-25",0.61,36400,{"date":810,"open":811,"high":747,"low":812,"close":813,"change":807,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-24",59.45,59.34,59.6,1.03,35200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":743,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",58.56,59.17,58.32,58.99,0.05,25200,{"date":825,"open":826,"high":827,"low":828,"close":254,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":254},"2026-06-22",59.09,59.11,58.84,0.11,0.19,15100,{"date":833,"open":834,"high":835,"low":820,"close":295,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":295},"2026-06-18",58.5,58.89,0.91,1.57,10600,{"date":840,"open":841,"high":821,"low":842,"close":236,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":236},"2026-06-17",58.83,57.82,-0.49,-0.84,9300,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":298,"percent_change":299,"volume":851,"transactions":9,"vwap":850},"2026-06-16",59.060001,58.39,58.43,13100,{"date":853,"open":854,"high":854,"low":305,"close":305,"change":298,"percent_change":299,"volume":855,"transactions":9,"vwap":305},"2026-06-15",59.64,13700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",58.71,59.14,58.46,58.81,0.56,0.96,9100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",57.26,58.26,57.24,58.25,1.3,2.28,12700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":205,"percent_change":584,"volume":880,"transactions":9,"vwap":879},"2026-06-10",57.12,57.79,56.93,56.95,19300,{"date":882,"open":213,"high":213,"low":883,"close":884,"change":227,"percent_change":803,"volume":885,"transactions":9,"vwap":884},"2026-06-09",56.55,57.28,13800,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":517,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-08",57.16,56.7,56.81,0.69,12100,{"date":894,"open":867,"high":867,"low":895,"close":896,"change":764,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-05",56.26,56.42,-1.59,26000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":744,"transactions":9,"vwap":903},"2026-06-04",56.76,57.4,57.33,0.84,1.49,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":351,"volume":912,"transactions":9,"vwap":910},"2026-06-03",57.32,56.39,56.49,-0.64,22200,{"date":914,"open":185,"high":915,"low":185,"close":916,"change":140,"percent_change":862,"volume":851,"transactions":9,"vwap":916},"2026-06-02",57.19,57.13,{"date":918,"open":901,"high":919,"low":920,"close":890,"change":822,"percent_change":921,"volume":922,"transactions":9,"vwap":890},"2026-06-01",56.83,56.16,0.09,29300,{"date":924,"open":925,"high":926,"low":927,"close":901,"change":928,"percent_change":457,"volume":929,"transactions":9,"vwap":901},"2026-05-29",56.89,56.94,56.71,-0.35,23100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":855,"transactions":9,"vwap":935},"2026-05-28",56.82,57.14,56.61,57.11,0.12,0.21,{"date":939,"open":888,"high":940,"low":926,"close":941,"change":110,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-27",57.2,56.99,-0.02,8200,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":904,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",56.9,57,56.74,1.5,12000,{"date":952,"open":953,"high":954,"low":955,"close":920,"change":259,"percent_change":956,"volume":957,"transactions":9,"vwap":920},"2026-05-22",55.9,56.21,55.88,0.81,16200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":289,"volume":965,"transactions":9,"vwap":963},"2026-05-21",54.97,55.78,54.81,55.71,0.16,9400,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":115,"percent_change":970,"volume":831,"transactions":9,"vwap":969},"2026-05-20",54.43,55.55,2.08,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":509,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",54.59,54.7,54.23,54.42,-0.96,38000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":50,"volume":986,"transactions":9,"vwap":984},"2026-05-18",54.84,55.26,54.76,54.95,0.27,20400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":417,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",54.91,54.93,54.67,54.68,-1.76,23500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":269,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",55.42,55.86,55.66,0.28,9500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-13",55.47,55.5,55.22,55.38,-0.22,-0.4,256300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":763,"percent_change":417,"volume":1017,"transactions":9,"vwap":1016},"2026-05-12",55.57,55.64,55.09,55.6,13600,{"date":1019,"open":948,"high":185,"low":1020,"close":1021,"change":1022,"percent_change":632,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",56.080002,56.15,-0.45,16300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":140,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",56.4,56.64,56.25,56.6,0.57,9200,{"date":1033,"open":1034,"high":1035,"low":1028,"close":1036,"change":584,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",56.62,56.69,56.28,-1.02,15900,{"date":1040,"open":925,"high":946,"low":1041,"close":1042,"change":564,"percent_change":622,"volume":1043,"transactions":9,"vwap":1042},"2026-05-06",56.59,56.86,20500,{"date":1045,"open":953,"high":1034,"low":953,"close":910,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":910},"2026-05-05",0.98,1.77,282300,{"date":1050,"open":1021,"high":920,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-04",55.33,55.51,-0.56,-1,66400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1058,"change":1061,"percent_change":120,"volume":1062,"transactions":9,"vwap":1058},"2026-05-01",56.07,56.17,55.65,0.14,37500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":100,"percent_change":1069,"volume":1043,"transactions":9,"vwap":1068},"2026-04-30",55.2,55.95,54.94,55.93,1.84,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":499,"volume":1076,"transactions":9,"vwap":1074},"2026-04-29",55.43,54.73,54.92,-0.66,9900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":614,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",55.97,56.049999,55.44,55.58,-0.36,147600,{"date":1086,"open":961,"high":1087,"low":1088,"close":961,"change":937,"percent_change":145,"volume":1089,"transactions":9,"vwap":961},"2026-04-27",55.92,55.69,15400,{"date":1091,"open":1092,"high":1088,"low":1065,"close":1013,"change":289,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1013},"2026-04-24",55.28,0.52,34200,{"date":1096,"open":1097,"high":969,"low":1098,"close":1092,"change":1099,"percent_change":799,"volume":1100,"transactions":9,"vwap":1092},"2026-04-23",55.45,55.17,-0.09,29700,{"date":1102,"open":1088,"high":1088,"low":1006,"close":1103,"change":288,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-22",55.37,0.31,390900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1065,"change":1022,"percent_change":216,"volume":1111,"transactions":9,"vwap":1065},"2026-04-21",55.85,56.12,55.14,17600,{"date":1113,"open":1114,"high":1115,"low":1051,"close":1060,"change":1116,"percent_change":640,"volume":1117,"transactions":9,"vwap":1060},"2026-04-20",55.46,55.74,0.2,11500,{"date":1119,"open":1120,"high":953,"low":1121,"close":1097,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1097},"2026-04-17",55.060001,55.049999,1.17,2.16,16500,{"date":1126,"open":975,"high":1127,"low":1128,"close":1129,"change":288,"percent_change":1104,"volume":1130,"transactions":9,"vwap":1129},"2026-04-16",54.33,54.12,54.28,10800,{"date":1132,"open":1128,"high":1133,"low":1134,"close":1135,"change":489,"percent_change":783,"volume":1136,"transactions":9,"vwap":1135},"2026-04-15",54.25,53.95,54.11,7300,{"date":1138,"open":1139,"high":1129,"low":1139,"close":1140,"change":937,"percent_change":517,"volume":1141,"transactions":9,"vwap":1140},"2026-04-14",54.060001,54.19,9600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":135,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",53.22,53.99,53.15,53.98,1.24,13900,{"date":1151,"open":1152,"high":1152,"low":1144,"close":1153,"change":1154,"percent_change":632,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",53.54,53.32,-0.43,31100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":765,"transactions":9,"vwap":1161},"2026-04-09",53.07,53.81,53.049999,53.75,0.46,0.86,{"date":1165,"open":106,"high":1166,"low":1167,"close":1168,"change":871,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-08",53.51,53.080002,53.29,2.5,27000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":964,"percent_change":1104,"volume":1177,"transactions":9,"vwap":1176},"2026-04-07",51.68,52.0099983,51.5,51.99,65400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":545,"percent_change":135,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",51.49,51.85,51.42,51.83,14300,{"date":1186,"open":1187,"high":1180,"low":1188,"close":1180,"change":1116,"percent_change":517,"volume":1189,"transactions":9,"vwap":1180},"2026-04-02",50.67,50.64,18300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":711,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",51.36,51.71,51.27,51.29,0.85,23000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",50.4,51.060001,50.22,50.86,1.22,2.46,47100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":928,"percent_change":692,"volume":1213,"transactions":9,"vwap":1212},"2026-03-30",50.09,50.23,49.52,49.64,37800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":633,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",50.48,49.92,49.99,-0.67,18900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":320,"percent_change":1037,"volume":1227,"transactions":9,"vwap":1226},"2026-03-26",50.91,51.17,50.63,50.66,14800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":150,"percent_change":891,"volume":1234,"transactions":9,"vwap":1233},"2026-03-25",51.21,51.38,50.93,51.18,17300,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":145,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",50,51.080002,50.83,0.75,21000,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",50.15,51.105,50.45,1.2077,2.45,29248,{"date":176,"open":1251,"high":1252,"low":24,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},49.69,49.71,49.2423,-0.4477,-0.9,1165567]