[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSD":3,"homepage-market-summary":29,"stock-historical-NTSD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSD","2026-10-06",{"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":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.0001,47.89,48.135,47.5159,0.4842,1.02,10745.586534,49.05,36.85,13559.396238195652,91.4,138,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13559,1871196.680871,27.05,"2026-03-20",[181,184,192,203,213,224,234,244,254,264,274,285,295,305,316,326,335,346,357,366,375,384,395,406,415,426,435,446,457,467,474,485,495,505,515,524,534,544,554,564,574,584,593,602,612,620,629,640,649,658,668,679,689,697,706,716,725,736,747,756,765,773,780,787,791,799,806,812,820,826,834,840,846,854,860,868,875,880,884,889,893,902,909,914,920,926,932,938,943,948,952,958,965,970,975,984,990,998,1003,1010,1017,1020,1024,1030,1034,1040,1046,1052,1060,1068,1074,1080,1087,1095,1102,1110,1116,1124,1131,1138,1145,1151,1159,1166,1175,1183,1191,1197,1204,1211,1218,1227,1234,1241,1249,1255,1262,1269],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},201,48.043,{"date":39,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},47.1,47.6201,0.274,0.58,8621.838711,178,47.3351,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",47.37,47.46,47.14,47.2419,0.7414,1.59,9828.4597,246,47.3176,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",46.62,46.11,46.5005,-0.3768,-0.8,36026.322097,410,46.3996,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",47.27,47.41,46.83,46.8773,-0.1907,-0.41,8923.143718,200,47.2434,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",47.35,47.01,47.068,-0.2025,-0.43,8086.891038,225,47.1005,{"date":235,"open":236,"high":237,"low":196,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",47.36,47.5,47.2705,-0.5529,-1.16,8316.617082,164,47.3142,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",47.47,47.8234,47.29,0.4034,0.85,11913.633317,155,47.5235,{"date":255,"open":196,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",47.43,47.11,47.42,0.0393,0.08,9617.17565,193,47.2887,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",47.97,47.33,47.3807,-0.8267,-1.71,10145.6305,239,47.5052,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",48.2304,48.25,47.94,48.2074,0.0274,0.06,21620.387371,203,48.0434,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",47.5901,48.22,48.18,1.0146,2.15,35847.3738,245,47.9175,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",47.24,46.905,47.1654,-0.1621,-0.34,12421.201487,346,47.0283,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",47.32,47.38,47.25,47.3275,0.6575,1.41,6426.496186,167,47.2609,{"date":317,"open":318,"high":196,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",47.02,46.16,46.67,-0.1741,-0.37,12360.624578,358,46.6527,{"date":327,"open":328,"high":227,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",47.005,46.8441,-0.3175,-0.67,4753.915354,255,46.9891,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",47.03,47.395,46.93,47.1616,-0.3536,-0.74,12101.7889,315,47.069,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",47.5984,47.61,47.2008,47.5152,0.6552,1.4,22948.9504,264,47.5066,{"date":358,"open":359,"high":360,"low":217,"close":361,"change":220,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",46.94,46.98,46.86,-0.87,10620.302798,369,46.8912,{"date":367,"open":195,"high":368,"low":369,"close":215,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",47.52,47.18,-0.5,-1.05,20316.276824,334,47.2924,{"date":376,"open":289,"high":289,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",47.76,47.77,-0.4123,-0.86,15622.007761,425,47.9547,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",48.305,48.329,48.14,48.1823,-0.2611,-0.54,10826.229488,238,48.2406,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",48.05,48.48,48,48.4434,0.8434,1.77,12338.71961,263,48.3456,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":79,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",47.405,47.718,47.6,0.72,12143.625955,216,47.5941,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",47.54,47.6499,47.2,47.26,-0.585,-1.22,26184.121698,466,47.4833,{"date":427,"open":388,"high":388,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",47.7501,47.845,-0.3006,-0.62,22088.8142,377,47.8483,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",48.37,48.525,48.08,48.1456,-0.1384,-0.29,16961.71696,256,48.2806,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",48.13,48.35,48.06,48.284,0.199,0.41,24610.051709,308,48.2072,{"date":458,"open":439,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",48.2,48.07,48.085,-0.0117,-0.02,11765.969732,273,48.1101,{"date":468,"open":460,"high":469,"low":399,"close":469,"change":470,"percent_change":135,"volume":471,"transactions":472,"vwap":473},"2026-08-25",48.0967,0.2217,10855.265737,251,48.0412,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",47.92,47.93,47.7201,47.875,-0.1489,-0.31,13064.609664,320,47.8272,{"date":486,"open":487,"high":388,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",47.9,47.88,48.0239,0.469,0.99,14147.504368,279,47.9879,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",47.85,47.91,47.5549,-0.7001,-1.45,13105.93122,411,47.824,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":94,"volume":512,"transactions":513,"vwap":514},"2026-08-19",48.19,48.31,48.1499,48.255,0.245,24301.2046,401,48.2126,{"date":516,"open":289,"high":517,"low":399,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",48.2001,48.01,-0.82,-1.68,23502.9288,557,48.0996,{"date":525,"open":526,"high":24,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",48.8,48.755,48.83,0.0348,0.07,56979.5966,689,48.8835,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",48.95,48.745,48.7952,-0.1748,-0.36,4446.534515,103,48.7811,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",48.86,48.9899,48.97,0.3933,0.81,4559.6046,80,48.9199,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",48.67,48.51,48.5767,0.2491,0.52,4859.3491,89,48.5712,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":442,"volume":571,"transactions":572,"vwap":573},"2026-08-11",48.495,48.515,48.2609,48.3276,-0.141,3388.273222,104,48.4046,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",48.56,48.65,48.4686,-0.0771,-0.16,3212.020418,107,48.5562,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",48.39,48.5457,0.4987,1.04,5390.1994,109,48.3392,{"date":594,"open":439,"high":595,"low":596,"close":597,"change":598,"percent_change":481,"volume":599,"transactions":600,"vwap":601},"2026-08-06",48.3,47.9901,48.047,-0.1494,2403.276134,71,48.1524,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",48.62,48.125,48.1964,-0.0594,-0.12,6000.7807,92,48.3094,{"date":613,"open":195,"high":614,"low":195,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":591,"vwap":619},"2026-08-04",48.27,48.2558,1.1734,2.49,8983.7127,48.0115,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",46.6,47.0824,0.6731,1.45,2110.793196,84,46.8882,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",46.4,46.48,46.03,46.4093,0.0725,0.16,2295.1728,88,46.0451,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",45.59,46.3368,1.3376,2.97,5940.194204,74,45.743,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",45.54,44.9992,-0.8216,-1.79,5383.90262,79,45.4146,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",45.46,45.92,45.8208,0.1439,0.32,3738.8126,54,45.7966,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",45.66,45.7184,45.5825,45.6769,0.2063,0.45,1363.475965,73,45.6992,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":166,"volume":686,"transactions":687,"vwap":688},"2026-07-24",45.44,45.89,45.4399,45.4706,0.2191,7718.1666,69,45.6979,{"date":690,"open":660,"high":660,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":647,"vwap":696},"2026-07-23",45.07,45.2515,-0.9805,-2.12,5347.9246,45.2304,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":463,"volume":703,"transactions":704,"vwap":705},"2026-07-22",46.37,46.46,46.232,-0.008,867.1496,38,46.3966,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",46.07,46.25,46.24,0.83,1.83,2645.0156,62,46.2094,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":519,"volume":722,"transactions":723,"vwap":724},"2026-07-20",45.75,45.81,45.41,-0.3764,5377.3226,105,45.732,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",45.62,45.95,45.58,45.7864,-0.3742,-0.81,2826.6376,95,45.7648,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",46.33,46.41,46.1,46.1606,-0.5178,-1.11,5406.7788,77,46.3194,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":126,"volume":753,"transactions":754,"vwap":755},"2026-07-15",46.56,46.6784,46.28,0.2184,1307.976115,85,46.5042,{"date":757,"open":758,"high":759,"low":758,"close":700,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",46.35,46.4899,0.35,0.76,1660.7476,53,46.4557,{"date":766,"open":767,"high":739,"low":740,"close":206,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",46.36,-0.53,-1.14,8821.945435,122,46.2588,{"date":774,"open":775,"high":776,"low":319,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",46.47,46.64,0.29,0.63,1400,{"date":781,"open":782,"high":739,"low":783,"close":758,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":758},"2026-07-09",46.22,46.18,0.43,0.94,5000,{"date":788,"open":789,"high":661,"low":789,"close":661,"change":790,"percent_change":519,"volume":174,"transactions":9,"vwap":661},"2026-07-08",45.85,-0.38,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",46.58,46.29,46.3,-0.46,-0.98,1700,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":453,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",46.45,46.76,46.42,0.88,2900,{"date":807,"open":808,"high":808,"low":809,"close":758,"change":810,"percent_change":250,"volume":811,"transactions":9,"vwap":758},"2026-07-02",46.78,46.13,0.39,9600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",45.77,46.029999,45.96,-0.15,-0.33,4400,{"date":821,"open":822,"high":206,"low":822,"close":206,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":206},"2026-06-30",45.86,0.44,0.96,3800,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",45.21,45.68,45.67,0.67,1.49,63400,{"date":835,"open":836,"high":691,"low":836,"close":837,"change":838,"percent_change":580,"volume":839,"transactions":9,"vwap":837},"2026-06-26",44.68,45,-0.07,4200,{"date":841,"open":842,"high":843,"low":691,"close":691,"change":844,"percent_change":87,"volume":845,"transactions":9,"vwap":691},"2026-06-25",45.24,45.35,0.1,1900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":580,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",45.13,45.4,44.78,44.97,-0.35,2200,{"date":855,"open":856,"high":857,"low":691,"close":848,"change":858,"percent_change":859,"volume":786,"transactions":9,"vwap":848},"2026-06-23",45.34,45.42,-0.97,-2.1,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",46.49,46.060001,46.099998,-0.14,-0.3,11500,{"date":869,"open":870,"high":871,"low":872,"close":710,"change":873,"percent_change":353,"volume":874,"transactions":9,"vwap":710},"2026-06-18",46.21,46.26,46.15,0.64,2300,{"date":876,"open":632,"high":877,"low":878,"close":878,"change":331,"percent_change":501,"volume":879,"transactions":9,"vwap":878},"2026-06-17",46.59,45.6,6600,{"date":881,"open":320,"high":320,"low":882,"close":882,"change":865,"percent_change":866,"volume":883,"transactions":9,"vwap":882},"2026-06-16",46.27,8000,{"date":885,"open":700,"high":886,"low":739,"close":739,"change":550,"percent_change":887,"volume":888,"transactions":9,"vwap":739},"2026-06-15",46.66,1.78,21400,{"date":890,"open":670,"high":670,"low":891,"close":878,"change":777,"percent_change":873,"volume":892,"transactions":9,"vwap":878},"2026-06-12",45.55,2600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",44.23,45.32,44.21,45.31,1.39,3.16,4700,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",44.82,43.92,-0.89,-1.99,1800,{"date":910,"open":856,"high":642,"low":911,"close":912,"change":110,"percent_change":790,"volume":913,"transactions":9,"vwap":912},"2026-06-09",44.09,44.81,4100,{"date":915,"open":916,"high":681,"low":917,"close":917,"change":918,"percent_change":675,"volume":919,"transactions":9,"vwap":917},"2026-06-08",45.33,44.98,0.2,9500,{"date":921,"open":922,"high":922,"low":923,"close":850,"change":270,"percent_change":924,"volume":925,"transactions":9,"vwap":850},"2026-06-05",45.99,44.54,-3.68,20100,{"date":927,"open":783,"high":928,"low":872,"close":862,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":862},"2026-06-04",46.51,0.49,1.07,10600,{"date":933,"open":710,"high":710,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",46,-0.51,-1.1,4900,{"date":939,"open":801,"high":940,"low":941,"close":928,"change":636,"percent_change":760,"volume":942,"transactions":9,"vwap":928},"2026-06-02",46.54,46.44,4600,{"date":944,"open":922,"high":803,"low":945,"close":758,"change":260,"percent_change":946,"volume":947,"transactions":9,"vwap":758},"2026-06-01",45.91,0.17,6800,{"date":949,"open":783,"high":950,"low":783,"close":882,"change":80,"percent_change":951,"volume":798,"transactions":9,"vwap":882},"2026-05-29",46.32,0.3,{"date":953,"open":814,"high":319,"low":954,"close":809,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":809},"2026-05-28",45.76,0.31,0.68,3900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":608,"percent_change":964,"volume":947,"transactions":9,"vwap":963},"2026-05-27",45.94,45.97,45.71,45.82,-0.26,{"date":966,"open":206,"high":206,"low":967,"close":960,"change":157,"percent_change":968,"volume":969,"transactions":9,"vwap":960},"2026-05-26",45.84,1.21,21900,{"date":971,"open":891,"high":642,"low":843,"close":972,"change":973,"percent_change":777,"volume":974,"transactions":9,"vwap":972},"2026-05-22",45.39,0.13,18500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",44.84,45.38,44.76,45.26,0.15,0.33,7800,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",45.11,0.93,2.11,400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":937,"transactions":9,"vwap":995},"2026-05-19",44.29,44.5,44.16,44.18,-0.48,-1.07,{"date":999,"open":1000,"high":1001,"low":992,"close":1001,"change":1002,"percent_change":1002,"volume":983,"transactions":9,"vwap":1001},"2026-05-18",44.59,44.66,0,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1001,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1001},"2026-05-15",44.67,44.55,-0.64,-1.41,3000,{"date":1011,"open":1012,"high":681,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",45.029999,45.3,0.27,0.6,12800,{"date":1018,"open":1019,"high":1012,"low":1019,"close":1012,"change":823,"percent_change":491,"volume":779,"transactions":9,"vwap":1012},"2026-05-13",44.52,{"date":1021,"open":1022,"high":1000,"low":1022,"close":1000,"change":817,"percent_change":301,"volume":1023,"transactions":9,"vwap":1000},"2026-05-12",44.39,9100,{"date":1025,"open":850,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1009,"transactions":9,"vwap":1027},"2026-05-11",44.93,44.74,-0.08,-0.18,{"date":1031,"open":923,"high":904,"low":923,"close":904,"change":1015,"percent_change":1032,"volume":1033,"transactions":9,"vwap":904},"2026-05-08",1.36,17800,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":798,"transactions":9,"vwap":1037},"2026-05-07",44.8,44.22,-0.7,-1.56,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":845,"transactions":9,"vwap":1043},"2026-05-06",44.45,44.92,1.32,3.03,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":831,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",43.42,43.6,1.56,600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":942,"transactions":9,"vwap":1057},"2026-05-04",43.29,43.4,42.91,42.93,-0.55,-1.26,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",43.66,43.83,43.48,-0.05,-0.11,29700,{"date":1069,"open":1056,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":892,"transactions":9,"vwap":1070},"2026-04-30",43.53,42.75,1.08,2.54,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":391,"volume":1079,"transactions":9,"vwap":1076},"2026-04-29",42.45,42.29,-0.23,800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":540,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",42.76,42.58,42.68,-0.84,15000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":865,"volume":1094,"transactions":9,"vwap":1092},"2026-04-27",43.12,43.16,42.97,43.040001,-0.06,5800,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":166,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",42.67,43.11,43.099998,1.13,4300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":790,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-23",42.94,43.07,42.2,42.62,-0.88,32400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":785,"volume":947,"transactions":9,"vwap":1114},"2026-04-22",43.049999,42.95,43,0.4,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",43.33,43.34,42.6,-0.78,-1.8,22400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":866,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",43.49,43.23,43.38,-0.13,473600,{"date":1132,"open":1048,"high":1133,"low":1048,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",43.81,43.51,0.73,1.71,13900,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":838,"volume":1144,"transactions":9,"vwap":1142},"2026-04-16",42.83,42.57,42.78,-0.03,11700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":664,"percent_change":1150,"volume":908,"transactions":9,"vwap":1148},"2026-04-15",42.61,42.81,42.5,0.75,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":957,"transactions":9,"vwap":1156},"2026-04-14",42.19,42.52,42.18,42.49,0.62,1.48,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-13",41.02,41.87,0.54,1.31,7400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-10",41.58,41.59,41.27,41.33,0.23,0.56,6700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":777,"volume":1182,"transactions":9,"vwap":1180},"2026-04-09",40.42,41.74,40.25,41.099998,0.12,36500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",44.02,40.44,40.98,1.66,4.22,47000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1029,"percent_change":796,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",39.2,39.32,38.89,19100,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-06",39.27,39.5,0.37,0.95,2100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":935,"volume":1210,"transactions":9,"vwap":1207},"2026-04-02",38.34,39.13,38.3,-0.2,7000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":411,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-01",39.15,39.56,39.33,1.86,9200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",37.72,38.65,37.57,38.61,1.63,4.41,11600,{"date":1228,"open":1229,"high":1230,"low":25,"close":1231,"change":1028,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",37.32,37.49,36.98,-0.22,10000,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",37.64,37.060001,-0.76,-2.01,2500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",38.36,38.54,37.82,-1.19,-3.05,8100,{"date":1250,"open":1251,"high":1207,"low":1251,"close":1252,"change":135,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",38.95,39.0099983,1.19,7200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1029,"percent_change":796,"volume":1261,"transactions":9,"vwap":1260},"2026-03-24",38.19,38.67,38.11,38.55,6000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1202,"percent_change":1268,"volume":883,"transactions":9,"vwap":1267},"2026-03-23",38.86,39.21,38.63,38.73,2.51,{"date":179,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},38.77,37.77,37.78,-0.99,-2.55,6300]