[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WAMA":3,"homepage-market-summary":30,"stock-historical-WAMA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WAMA","2026-10-08",{"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 US Adaptive Moving Average Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6625,0.18,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.17,27.205,27.26,27.16,27.3054,-0.1354,-0.5,11801,27.41,23.34,57739.23261521233,94.1,146,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},57739,8429927.961821,10.45,"2026-03-12",[183,186,194,204,213,224,235,245,255,265,273,284,294,303,312,321,330,339,348,357,365,375,381,388,397,405,414,421,429,438,447,455,464,474,482,490,499,508,516,525,534,542,550,559,569,577,584,592,600,608,618,625,632,640,648,658,668,677,685,694,702,713,722,732,738,743,749,752,757,763,768,773,778,784,791,795,800,804,809,815,820,828,835,841,847,851,854,861,868,876,880,885,888,891,894,898,901,906,911,916,921,925,929,933,938,941,945,951,956,963,969,977,982,986,994,997,1003,1005,1010,1014,1020,1024,1031,1037,1041,1048,1052,1057,1060,1063,1067,1070,1076,1081,1088,1094,1100,1107,1111,1116,1121,1125,1132,1139,1146,1150],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},69,27.1759,{"date":187,"open":188,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",27.24,-0.0492,-0.18,4339.2515,57,27.2894,{"date":195,"open":196,"high":25,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",27.35,27.335,27.3546,0.1757,0.65,12788.2515,133,27.3632,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":200,"volume":210,"transactions":211,"vwap":212},"2026-10-05",27.2,27.21,27.1789,0.1755,4741.4475,30,27.2025,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",27,27.01,26.98,27.0034,0.2061,0.77,7011.6215,46,26.9861,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",26.68,26.83,26.65,26.7973,0.0012,0,22996.2415,177,26.7179,{"date":236,"open":237,"high":215,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",26.99,26.78,26.7961,-0.0269,-0.1,4457.3155,48,26.9455,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",26.88,26.73,26.823,-0.0598,-0.22,425117.2515,74,26.8385,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",26.86,26.93,26.8828,-0.211,-0.78,7549.4,100,26.9061,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":215,"vwap":272},"2026-09-25",26.96,27.0938,0.0807,0.3,11281.769,27.0712,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",26.95,27.04,26.9,27.0131,0.0187,0.07,3546.59,41,27.0137,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",27.13,27.14,26.9944,-0.2306,-0.85,17768.4,31,27.0358,{"date":295,"open":19,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",27.27,27.225,-0.0239,-0.09,8393.4,39,27.2476,{"date":304,"open":17,"high":305,"low":17,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",27.29,27.2489,0.4247,1.58,12280.4,47,27.2702,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":184,"vwap":229},"2026-09-18",26.8,26.85,26.74,26.8242,0.0046,0.02,3726.4,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":282,"vwap":329},"2026-09-17",26.76,26.8196,26.75,0.3105,1.17,12370.4,26.7637,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",26.7,26.5091,-0.1083,-0.41,4694.045,76,26.6672,{"date":340,"open":332,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":301,"vwap":347},"2026-09-15",26.71,26.61,26.6174,-0.1316,-0.49,9214.4,26.6611,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":301,"vwap":356},"2026-09-14",26.72,26.8086,26.749,-0.1012,-0.38,3752.362715,26.7814,{"date":358,"open":359,"high":277,"low":315,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":310,"vwap":364},"2026-09-11",26.87,26.8502,0.2499,0.94,5146.4,26.8759,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",26.67,26.59,26.6003,-0.1596,-0.6,6438.851,28,26.5966,{"date":376,"open":314,"high":314,"low":377,"close":377,"change":378,"percent_change":354,"volume":379,"transactions":373,"vwap":380},"2026-09-09",26.7599,-0.1019,1243.437,26.7894,{"date":382,"open":275,"high":275,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":282,"vwap":387},"2026-09-08",26.8618,-0.1839,-0.68,2464.4433,26.9426,{"date":389,"open":390,"high":390,"low":216,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",27.08,27.0457,-0.1187,-0.44,1247.363127,29,27.0407,{"date":398,"open":287,"high":399,"low":286,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",27.1644,0.3212,1.2,1102.611,35,27.1508,{"date":406,"open":257,"high":257,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",26.82,26.8432,0.1495,0.56,15388.4,67,26.8375,{"date":415,"open":350,"high":350,"low":367,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":310,"vwap":420},"2026-09-01",26.6937,-0.2241,-0.83,10830.443,26.6953,{"date":422,"open":257,"high":423,"low":315,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",26.9178,-0.0847,-0.31,115909.4,75,26.8627,{"date":430,"open":431,"high":431,"low":217,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",27.1701,27.0025,-0.0387,-0.14,5384.7965,37,26.9948,{"date":439,"open":440,"high":441,"low":217,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",27.02,27.0412,0.1882,0.7,7856.437,73,27.0045,{"date":448,"open":359,"high":449,"low":227,"close":450,"change":451,"percent_change":67,"volume":452,"transactions":453,"vwap":454},"2026-08-26",26.89,26.853,-0.0131,3078.4,56,26.8611,{"date":456,"open":457,"high":359,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",26.79,26.8661,0.0783,0.29,7108.455,34,26.8446,{"date":465,"open":466,"high":467,"low":238,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",26.8399,26.84,26.7878,-0.0659,-0.25,437.4,24,26.814,{"date":475,"open":476,"high":257,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":211,"vwap":481},"2026-08-21",26.845,26.8537,0.1284,0.48,3811.809,26.8491,{"date":483,"open":257,"high":359,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",26.7253,-0.2461,-0.91,14295.4,90,26.8434,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",27.07,26.9714,0.0448,0.17,5602.4,23,27.0123,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",26.97,26.9266,-0.1657,-0.61,2134.4,25,26.9612,{"date":509,"open":510,"high":286,"low":511,"close":511,"change":512,"percent_change":345,"volume":513,"transactions":514,"vwap":515},"2026-08-17",27.12,27.0923,-0.1347,14360.195,40,27.1238,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",27.23,27.227,-0.0701,-0.26,3533.766,22,27.2302,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":373,"vwap":533},"2026-08-13",27.295,27.2971,27.28,0.1927,0.71,3008.4,27.288,{"date":535,"open":286,"high":20,"low":536,"close":537,"change":538,"percent_change":117,"volume":539,"transactions":540,"vwap":541},"2026-08-12",27.09,27.1044,0.0844,15336.4,71,27.1099,{"date":543,"open":544,"high":544,"low":440,"close":440,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",27.03,-0.0947,-0.35,2127.436,26,27.0333,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",27.18,27.1147,-0.0154,-0.06,1007.764,36,27.1435,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",27.11,27.1301,27.05,0.1777,0.66,6668.4,49,27.0717,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":506,"vwap":576},"2026-08-06",26.94,26.9524,-0.0755,-0.28,2279.4,26.9438,{"date":578,"open":563,"high":390,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":395,"vwap":583},"2026-08-05",27.0279,-0.0405,-0.15,5049.683,27.0618,{"date":585,"open":541,"high":541,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",27.0684,0.483,1.82,542.437,21,27.0692,{"date":593,"open":594,"high":342,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":215,"vwap":599},"2026-08-03",26.4938,26.5854,0.3687,1.41,1087.831,26.566,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",26.2167,0.227,0.87,49.476,19,26.0759,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",25.76,26.03,25.9897,0.4009,1.57,4066.4,51,25.9507,{"date":619,"open":610,"high":611,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":211,"vwap":624},"2026-07-29",25.5888,-0.394,-1.52,4409.438,25.8503,{"date":626,"open":548,"high":548,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":523,"vwap":631},"2026-07-28",25.9828,0.0877,0.34,264.438,25.9668,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":168,"volume":638,"transactions":52,"vwap":639},"2026-07-27",25.91,25.85,25.8951,0.0309,3420.470679,25.8596,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":280,"volume":646,"transactions":222,"vwap":647},"2026-07-24",25.9,26.06,25.8642,0.0171,2714.038,25.9364,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",25.97,25.77,25.8471,-0.3657,-1.4,5331.152,54,25.8306,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",26.22,26.25,26.2128,-0.0222,-0.08,5457,16,26.2321,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",26.24,26.235,0.2083,0.8,1122,15,26.2347,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":574,"volume":683,"transactions":453,"vwap":684},"2026-07-20",26.15,26.17,26.0267,-0.0741,8068.124,26.1114,{"date":686,"open":687,"high":660,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":462,"vwap":693},"2026-07-17",26.18,26.09,26.1008,-0.2373,-0.9,4299.42,26.1947,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":373,"vwap":701},"2026-07-16",26.53,26.3381,-0.1499,-0.57,8486,26.4715,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",26.46,26.51,26.39,26.488,0.0924,0.35,4746.5,42,26.4659,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":373,"vwap":721},"2026-07-14",26.37,26.43,26.3956,0.1051,0.4,6567,26.407,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":523,"vwap":731},"2026-07-13",26.31,26.32,26.28,26.2905,-0.1895,-0.72,6914,26.3082,{"date":733,"open":706,"high":734,"low":706,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",26.48,0.11,0.42,8600,{"date":739,"open":687,"high":740,"low":687,"close":715,"change":741,"percent_change":151,"volume":742,"transactions":9,"vwap":715},"2026-07-09",26.38,0.19,1600,{"date":744,"open":745,"high":746,"low":745,"close":687,"change":555,"percent_change":747,"volume":748,"transactions":9,"vwap":687},"2026-07-08",26.07,26.21,-0.23,6700,{"date":750,"open":660,"high":725,"low":660,"close":670,"change":241,"percent_change":354,"volume":751,"transactions":9,"vwap":670},"2026-07-07",3300,{"date":753,"open":754,"high":715,"low":754,"close":755,"change":741,"percent_change":151,"volume":756,"transactions":9,"vwap":755},"2026-07-06",26.3,26.34,8800,{"date":758,"open":724,"high":724,"low":759,"close":679,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":679},"2026-07-02",26.030001,0.01,0.04,22400,{"date":764,"open":687,"high":661,"low":765,"close":765,"change":766,"percent_change":581,"volume":767,"transactions":9,"vwap":765},"2026-07-01",26.14,-0.04,7800,{"date":769,"open":770,"high":771,"low":770,"close":687,"change":14,"percent_change":141,"volume":772,"transactions":9,"vwap":687},"2026-06-30",26.02,26.19,11200,{"date":774,"open":775,"high":759,"low":775,"close":548,"change":629,"percent_change":776,"volume":777,"transactions":9,"vwap":548},"2026-06-29",25.72,1.33,7900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":176,"transactions":9,"vwap":781},"2026-06-26",25.6,25.66,0.05,0.2,{"date":785,"open":786,"high":610,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",25.7,25.61,-0.16,-0.62,10400,{"date":792,"open":793,"high":548,"low":651,"close":651,"change":664,"percent_change":425,"volume":794,"transactions":9,"vwap":651},"2026-06-24",25.86,5800,{"date":796,"open":797,"high":770,"low":635,"close":635,"change":425,"percent_change":798,"volume":799,"transactions":9,"vwap":635},"2026-06-23",25.99,-1.19,9700,{"date":801,"open":755,"high":755,"low":802,"close":802,"change":581,"percent_change":699,"volume":803,"transactions":9,"vwap":802},"2026-06-22",26.16,2700,{"date":805,"open":806,"high":724,"low":806,"close":724,"change":270,"percent_change":807,"volume":808,"transactions":9,"vwap":724},"2026-06-18",26.2,1.15,11400,{"date":810,"open":725,"high":725,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",26.01,-0.34,-1.29,1200,{"date":816,"open":734,"high":734,"low":817,"close":817,"change":818,"percent_change":819,"volume":814,"transactions":9,"vwap":817},"2026-06-16",26.35,-0.12,-0.45,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",26.44,26.52,26.47,0.44,1.69,1900,{"date":829,"open":830,"high":831,"low":832,"close":759,"change":53,"percent_change":833,"volume":834,"transactions":9,"vwap":759},"2026-06-12",25.96,26.040001,25.92,0.39,4500,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":719,"percent_change":614,"volume":840,"transactions":9,"vwap":838},"2026-06-11",25.64,25.93,25.5,4100,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":756,"transactions":9,"vwap":844},"2026-06-10",25.87,25.53,-0.37,-1.43,{"date":848,"open":849,"high":849,"low":793,"close":642,"change":241,"percent_change":354,"volume":850,"transactions":9,"vwap":642},"2026-06-09",26.1,900,{"date":852,"open":849,"high":771,"low":548,"close":548,"change":782,"percent_change":741,"volume":853,"transactions":9,"vwap":548},"2026-06-08",17000,{"date":855,"open":706,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",26.4,25.95,-0.69,-2.59,3400,{"date":862,"open":863,"high":367,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",26.54,26.64,0.14,0.53,3600,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",26.55,26.58,26.5,-0.2,-0.75,2000,{"date":877,"open":228,"high":332,"low":228,"close":332,"change":878,"percent_change":735,"volume":879,"transactions":9,"vwap":332},"2026-06-02",0.03,3200,{"date":881,"open":882,"high":325,"low":882,"close":367,"change":883,"percent_change":270,"volume":884,"transactions":9,"vwap":367},"2026-06-01",26.62,0.08,7500,{"date":886,"open":887,"high":882,"low":887,"close":368,"change":883,"percent_change":270,"volume":840,"transactions":9,"vwap":368},"2026-05-29",26.57,{"date":889,"open":740,"high":823,"low":740,"close":705,"change":495,"percent_change":200,"volume":890,"transactions":9,"vwap":705},"2026-05-28",41000,{"date":892,"open":817,"high":740,"low":755,"close":755,"change":760,"percent_change":761,"volume":893,"transactions":9,"vwap":755},"2026-05-27",4300,{"date":895,"open":755,"high":755,"low":754,"close":896,"change":865,"percent_change":866,"volume":897,"transactions":9,"vwap":896},"2026-05-26",26.33,300,{"date":899,"open":765,"high":661,"low":765,"close":771,"change":735,"percent_change":736,"volume":900,"transactions":9,"vwap":771},"2026-05-22",8400,{"date":902,"open":903,"high":849,"low":903,"close":904,"change":761,"percent_change":905,"volume":879,"transactions":9,"vwap":904},"2026-05-21",25.98,26.08,0.15,{"date":907,"open":642,"high":831,"low":642,"close":831,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":831},"2026-05-20",0.28,1.09,200,{"date":912,"open":913,"high":913,"low":610,"close":610,"change":914,"percent_change":915,"volume":897,"transactions":9,"vwap":610},"2026-05-19",25.89,-0.17,-0.66,{"date":917,"open":830,"high":811,"low":918,"close":838,"change":919,"percent_change":664,"volume":920,"transactions":9,"vwap":838},"2026-05-18",25.78,-0.02,4400,{"date":922,"open":831,"high":745,"low":857,"close":857,"change":425,"percent_change":923,"volume":924,"transactions":9,"vwap":857},"2026-05-15",-1.18,5300,{"date":926,"open":661,"high":927,"low":661,"close":927,"change":741,"percent_change":151,"volume":928,"transactions":9,"vwap":927},"2026-05-14",26.26,4900,{"date":930,"open":931,"high":931,"low":745,"close":745,"change":495,"percent_change":565,"volume":932,"transactions":9,"vwap":745},"2026-05-13",26.11,600,{"date":934,"open":935,"high":642,"low":786,"close":642,"change":936,"percent_change":766,"volume":937,"transactions":9,"vwap":642},"2026-05-12",25.79,-0.01,10900,{"date":939,"open":642,"high":857,"low":843,"close":634,"change":319,"percent_change":883,"volume":940,"transactions":9,"vwap":634},"2026-05-11",22200,{"date":942,"open":943,"high":832,"low":843,"close":913,"change":783,"percent_change":944,"volume":860,"transactions":9,"vwap":913},"2026-05-08",25.88,0.78,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":241,"percent_change":112,"volume":950,"transactions":9,"vwap":948},"2026-05-07",25.67,25.69,25.62,2900,{"date":952,"open":610,"high":935,"low":775,"close":935,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":935},"2026-05-06",0.37,1.46,3700,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":741,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-05",25.47,25.36,25.42,0.75,5700,{"date":964,"open":959,"high":965,"low":966,"close":967,"change":664,"percent_change":968,"volume":937,"transactions":9,"vwap":967},"2026-05-04",25.38,25.2,25.23,-0.32,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",25.35,25.37,25.31,0.06,0.24,12700,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":908,"percent_change":89,"volume":928,"transactions":9,"vwap":980},"2026-04-30",25.12,25.25,25.09,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":919,"percent_change":664,"volume":767,"transactions":9,"vwap":985},"2026-04-29",24.92,24.97,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":818,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-28",25.01,25.030001,24.89,24.99,-0.48,14200,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":878,"percent_change":168,"volume":910,"transactions":9,"vwap":996},"2026-04-27",25.11,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":741,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",24.98,25.08,0.76,12200,{"date":1004,"open":984,"high":984,"low":990,"close":990,"change":664,"percent_change":968,"volume":932,"transactions":9,"vwap":990},"2026-04-23",{"date":1006,"open":1007,"high":999,"low":1007,"close":985,"change":975,"percent_change":1008,"volume":1009,"transactions":9,"vwap":985},"2026-04-22",24.88,0.97,22100,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":581,"percent_change":371,"volume":777,"transactions":9,"vwap":1013},"2026-04-21",24.94,24.73,{"date":1015,"open":1016,"high":984,"low":1017,"close":1007,"change":555,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1007},"2026-04-20",24.86,24.83,-0.24,4000,{"date":1021,"open":991,"high":991,"low":1012,"close":1012,"change":460,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-04-17",1.18,500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":974,"percent_change":975,"volume":1030,"transactions":9,"vwap":1029},"2026-04-16",24.68,24.69,24.55,24.65,3900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":783,"percent_change":1036,"volume":867,"transactions":9,"vwap":1035},"2026-04-15",24.43,24.6,24.59,0.82,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":460,"percent_change":401,"volume":893,"transactions":9,"vwap":1040},"2026-04-14",24.2,24.39,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":231,"percent_change":231,"volume":1047,"transactions":9,"vwap":1046},"2026-04-13",24.059999,24.16,24.040001,24.1,6500,{"date":1049,"open":1044,"high":1044,"low":1050,"close":1046,"change":760,"percent_change":761,"volume":1051,"transactions":9,"vwap":1046},"2026-04-10",24.030001,3800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":173,"percent_change":818,"volume":1056,"transactions":9,"vwap":1055},"2026-04-09",24.15,24.09,12000,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":878,"percent_change":168,"volume":879,"transactions":9,"vwap":1059},"2026-04-08",24.12,{"date":1061,"open":1062,"high":1062,"low":1055,"close":1055,"change":760,"percent_change":761,"volume":875,"transactions":9,"vwap":1055},"2026-04-07",24.13,{"date":1064,"open":1050,"high":1062,"low":1050,"close":1065,"change":936,"percent_change":766,"volume":1066,"transactions":9,"vwap":1065},"2026-04-06",24.08,13600,{"date":1068,"open":1055,"high":1046,"low":1055,"close":1055,"change":760,"percent_change":761,"volume":1069,"transactions":9,"vwap":1055},"2026-04-02",2200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1065,"change":319,"percent_change":883,"volume":1075,"transactions":9,"vwap":1065},"2026-04-01",24.18,24.26,24.07,33600,{"date":1077,"open":1078,"high":1043,"low":1078,"close":1043,"change":141,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1043},"2026-03-31",23.73,2.95,3346000,{"date":1082,"open":1083,"high":1084,"low":26,"close":1085,"change":1086,"percent_change":38,"volume":1087,"transactions":9,"vwap":1085},"2026-03-30",23.53,23.58,23.37,-0.11,75400,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":112,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-27",23.61,23.48,-1.63,9100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":393,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-26",23.93,23.87,-1.81,343400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":905,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-25",24.38,24.3,24.31,0.62,3190500,{"date":1108,"open":1109,"high":1109,"low":1044,"close":1044,"change":818,"percent_change":345,"volume":1110,"transactions":9,"vwap":1044},"2026-03-24",24.27,4200,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":908,"percent_change":327,"volume":1115,"transactions":9,"vwap":1114},"2026-03-23",24.36,24.28,1400,{"date":1117,"open":1044,"high":1118,"low":1119,"close":472,"change":845,"percent_change":622,"volume":1120,"transactions":9,"vwap":472},"2026-03-20",24.17,23.98,10800,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":299,"percent_change":845,"volume":955,"transactions":9,"vwap":1124},"2026-03-19",24.14,24.37,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":812,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-18",24.62,24.63,24.46,-1.37,12100,{"date":1133,"open":1016,"high":1016,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-17",24.78,24.8,0.09,0.36,16700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-16",24.76,24.71,0.25,1.02,4800,{"date":1147,"open":1148,"high":1148,"low":1129,"close":1129,"change":434,"percent_change":699,"volume":1149,"transactions":9,"vwap":1129},"2026-03-13",24.74,2300,{"date":181,"open":1034,"high":1034,"low":1034,"close":1034,"change":231,"percent_change":231,"volume":910,"transactions":9,"vwap":1034}]