[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDIG":3,"homepage-market-summary":23,"stock-historical-WDIG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WDIG","2026-10-07",{"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 Rare Earth Plus Strategic Metals Fund","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},39.9894,41.382,-1.3926,-3.37,348.7066,56.81,37.7684,2937.276025509434,11.7,106,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":34},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":34},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2937,311351.258704,-23.92,"2026-05-07",[177,180,187,198,208,217,225,234,244,252,261,270,279,289,298,305,314,323,334,345,354,363,371,381,389,398,407,415,422,430,436,443,451,460,469,479,486,496,504,512,520,529,539,549,557,566,576,584,591,598,607,614,623,632,641,649,658,666,674,683,691,701,709,715,720,727,734,741,749,757,764,771,778,784,792,801,808,815,821,827,836,841,847,856,862,870,878,884,892,900,907,915,924,931,937,946,951,958,965,972,980,988,995,1001,1009,1017],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},44,39.9771,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":111,"volume":184,"transactions":185,"vwap":186},"2026-10-06",41.53,0.1262,281.0446,23,41.5369,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",41.19,41.27,41.11,41.2558,0.3899,0.95,64040.9236,41,41.1944,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",40.96,41.135,40.8659,0.4975,1.23,323.0605,33,41.0363,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",40,40.3684,-0.6518,-1.59,909.3875,45,40.0678,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":206,"vwap":224},"2026-09-30",41.3,41.0202,-0.3625,-0.88,1426.4895,41.2763,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",41.38,41.3827,-0.2608,-0.63,231.4915,24,41.4381,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",41.61,41.95,41.6435,-1.5799,-3.66,1140.3905,47,41.7552,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":162,"volume":250,"transactions":210,"vwap":251},"2026-09-25",43.04,43.24,43.2234,0.0534,1598.9465,43.0605,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",42.49,43.17,-0.1307,-0.3,2291.9635,42,42.928,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",43.115,43.3007,-1.7553,-3.9,326.0085,31,43.2385,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":210,"vwap":278},"2026-09-22",44.29,45.056,44.2,1.009,2.29,1498.4845,44.3025,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",44.035,44.047,43.97,0.5218,1.2,768.792161,57,43.9859,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",43.195,43.5252,0.3782,0.88,2969.3305,48,43.311,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":232,"vwap":304},"2026-09-17",43.147,1.461,3.5,54.3895,43.2063,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",42.57,41.686,-0.1353,-0.32,846.3715,36,42.1309,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",41.75,41.8213,-0.3754,-0.89,465.300563,35,41.775,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",42.47,42.565,41.98,42.1967,-1.8167,-4.13,1870.4615,51,42.0839,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",44.23,44.25,43.95,44.0134,-0.7509,-1.68,2992.5255,64,44.0852,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",45.03,44.7643,-3.3357,-6.93,629.5555,53,45.0664,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":206,"vwap":362},"2026-09-09",48.16,47.87,48.1,0.823,1.74,917.4485,47.9899,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",47.277,0.835,1.8,163.5805,26,47.4285,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",46.33,46.53,46.442,-0.1879,-0.4,779.4845,25,46.3804,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",46.6299,0.8306,1.81,220.6523,28,46.6161,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":312,"vwap":397},"2026-09-02",45.885,45.98,45.7993,0.5956,1.32,488.2963,45.8462,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":379,"vwap":406},"2026-09-01",45.69,45.935,45.2037,-1.3233,-2.84,1308.2963,45.6524,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":312,"vwap":414},"2026-08-31",46.25,46.527,-0.598,-1.27,664.7908,46.4347,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":76,"volume":419,"transactions":420,"vwap":421},"2026-08-28",47.125,-1.4297,274.1882,32,47.343,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":420,"vwap":429},"2026-08-27",48.36,48.5547,0.7965,1.67,312.0224,48.1231,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":213,"volume":434,"transactions":387,"vwap":435},"2026-08-26",47.7582,-0.7717,192.7102,48.1994,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":232,"vwap":442},"2026-08-25",48.5299,0.9492,1.99,181.5502,48.2891,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":268,"vwap":450},"2026-08-24",47.39,47.5807,-0.2214,-0.46,504.0522,47.6303,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",47.49,47.8021,2.1082,4.61,464.6332,43,47.5997,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",45.27,45.6939,0.0095,0.02,817.5586,30,45.3302,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":321,"vwap":478},"2026-08-19",45.47,45.8699,45.42,45.6844,1.0277,2.3,1627.8522,45.5761,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":206,"vwap":485},"2026-08-18",44.6567,-1.6708,-3.61,210.1902,44.9877,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",46.2,46.365,46.3275,0.0975,0.21,750.9692,39,46.1903,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":259,"vwap":503},"2026-08-14",46,46.23,0.8848,1.95,817.1346,46.1493,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":312,"vwap":511},"2026-08-13",45.55,45.3452,-1.0514,-2.27,683.3812,45.606,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":467,"vwap":519},"2026-08-12",47.27,46.3966,0.0064,0.01,349.2012,47.0341,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":268,"vwap":528},"2026-08-11",46.76,46.29,46.3902,-0.2015,-0.43,475.2942,46.469,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",46.26,46.7,46.5917,0.7417,1.62,1109.5102,49,46.5721,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":215,"vwap":548},"2026-08-07",45.82,45.88,45.56,45.85,1.6052,3.63,1731.1972,45.7944,{"date":550,"open":178,"high":551,"low":178,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":259,"vwap":556},"2026-08-06",44.28,44.2448,-0.3164,-0.71,2159.5542,44.0922,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":215,"vwap":565},"2026-08-05",44.32,44.61,44.5612,2.0253,4.76,393.8902,44.4466,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",42.09,42.6599,42.5359,2.4069,6,1462.3142,37,42.3007,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":206,"vwap":583},"2026-08-03",40.15,40.129,0.6278,1.59,1239.5452,40.09,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":352,"vwap":590},"2026-07-31",39.5012,-0.152,-0.38,361.2142,39.3061,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":369,"vwap":597},"2026-07-30",39.6532,1.8848,4.99,189.5912,39.232,{"date":599,"open":600,"high":601,"low":19,"close":19,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",37.875,38.94,-0.6575,-1.71,2742.858959,82,38.6372,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":268,"vwap":613},"2026-07-28",38.4259,-1.489,-3.73,347.5862,38.7688,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":321,"vwap":622},"2026-07-27",39.85,39.9149,39.59,0.3541,0.9,1705.5862,39.6931,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":369,"vwap":631},"2026-07-24",39.78,39.79,39.5608,-0.578,-1.44,424.5862,39.7934,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":196,"vwap":640},"2026-07-23",40.55,39.98,40.1388,-1.0613,-2.58,2470.0692,40.1556,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":210,"vwap":648},"2026-07-22",41.52,41.2001,0.5273,1.3,1159.9482,41.4961,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",39.57,40.6728,1.9759,5.11,3989.7072,83,40.4176,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",38.6969,-0.2477,-0.64,230.6352,38,38.7614,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":196,"vwap":673},"2026-07-17",39.045,38.9446,-0.3365,-0.86,333.843921,38.9298,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",39.99,39.2811,-1.7124,-4.18,906.5862,34,39.7025,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":498,"vwap":690},"2026-07-15",41.6,40.9935,-0.5681,-1.37,1634.9512,41.3252,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":574,"vwap":700},"2026-07-14",41.48,41.76,41.34,41.5616,1.244,3.09,2902.5862,41.5231,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":321,"vwap":708},"2026-07-13",40.08,40.3176,-1.4624,-3.5,738.5862,40.2738,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",41.78,0.36,0.87,400,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":204,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",41.42,3.06,100,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",40.029999,40.19,-0.8,-1.95,700,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",41.57,40.99,-1.8,-4.21,1300,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":294,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-06",42.74,42.95,42.79,2.1,2400,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",42.31,41.51,41.91,-0.13,-0.31,1100,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",42.93,43.07,42.040001,-0.69,-1.61,1700,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":733,"transactions":9,"vwap":761},"2026-06-30",42.3,42.8,42.73,0.85,2.03,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",41.7,41.88,-0.49,-1.16,500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":111,"volume":726,"transactions":9,"vwap":776},"2026-06-26",42.53,42.54,42.17,42.37,0.13,{"date":779,"open":773,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":748,"transactions":9,"vwap":781},"2026-06-25",42.59,42.24,0.27,0.64,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",42.72,42.91,41.97,-2.34,-5.28,2600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",44.88,45.24,44.26,44.31,-3.74,-7.78,3600,{"date":802,"open":803,"high":803,"low":296,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",48.32,48.049999,-0.18,-0.37,900,{"date":809,"open":537,"high":537,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",48.14,48.23,-0.6,-1.23,3300,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":770,"transactions":9,"vwap":818},"2026-06-17",50.35,48.83,-0.59,-1.19,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":714,"transactions":9,"vwap":824},"2026-06-16",49.65,49.42,0.14,0.28,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",49.6,49.74,49.23,49.28,1.16,2.41,1900,{"date":837,"open":838,"high":811,"low":838,"close":839,"change":204,"percent_change":840,"volume":770,"transactions":9,"vwap":839},"2026-06-12",47.4,48.12,2.62,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":748,"transactions":9,"vwap":844},"2026-06-11",44.080002,46.89,3.38,7.77,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",45.09,45.32,43.22,43.51,-2.19,-4.79,4100,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":770,"transactions":9,"vwap":859},"2026-06-09",47.44,45.7,-1.17,-2.5,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",47.28,47.42,46.87,-0.17,-0.36,2300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",50.49,46.94,47.040001,-5.72,-10.84,4300,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":152,"percent_change":883,"volume":170,"transactions":9,"vwap":881},"2026-06-04",52.66,52.76,52.52,-0.79,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":869,"transactions":9,"vwap":889},"2026-06-03",53.98,54.09,53.15,53.18,-2.23,-4.02,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",55.0099983,55.63,55.41,1.86,3.47,2800,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",53.68,53.55,0.77,1.46,300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":733,"transactions":9,"vwap":912},"2026-05-29",52.9,53.6,52.58,52.78,-0.48,-0.9,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",53.28,53.46,53.23,53.26,1.31,2.52,7100,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":807,"transactions":9,"vwap":928},"2026-05-27",51.84,52.19,51.95,-0.98,-1.85,{"date":932,"open":882,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":740,"transactions":9,"vwap":933},"2026-05-26",52.93,52.46,2.24,4.42,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",50.51,51.15,50.21,50.69,0.41,0.82,4500,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":904,"percent_change":950,"volume":756,"transactions":9,"vwap":949},"2026-05-21",49.07,50.28,1.56,{"date":952,"open":953,"high":829,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",48.22,49.51,2.13,4.5,1800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":930,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-19",48.29,47.35,47.38,-3.76,1200,{"date":966,"open":967,"high":967,"low":968,"close":831,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":831},"2026-05-18",51.74,48.79,-1.04,-2.07,5000,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",51.0099983,50,50.27,-4.12,-7.57,8100,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",55.45,54.07,54.39,-1.82,-3.24,5300,{"date":989,"open":990,"high":18,"low":991,"close":992,"change":993,"percent_change":994,"volume":814,"transactions":9,"vwap":992},"2026-05-13",55.81,55.52,56.21,1.05,1.9,{"date":996,"open":997,"high":998,"low":919,"close":998,"change":999,"percent_change":1000,"volume":877,"transactions":9,"vwap":998},"2026-05-12",54.0099983,55.16,0.81,1.49,{"date":1002,"open":1003,"high":1004,"low":102,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",54.62,54.88,54.35,1.35,2.55,10300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":352,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":352},"2026-05-08",53.13,53.32,52.77,0.44,0.84,78700,{"date":175,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},54.93,52.56,-2.37,-4.31,6300]