[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDRN":3,"homepage-market-summary":25,"stock-historical-WDRN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WDRN","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 Physical AI, Humanoids and Drones Fund","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.46,25.79,25.26,26.2121,-0.7521,-2.87,5402.222066,34.99,24.44,21985.19636692157,9.7,102,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},21985,2242490.029426,-17.1,"2026-05-14",[178,181,190,201,212,223,234,244,255,265,276,286,295,304,314,324,333,342,353,363,373,382,391,401,411,421,431,441,449,459,469,478,488,497,508,519,529,540,549,559,570,579,589,598,609,619,628,637,646,656,667,674,684,691,701,710,719,730,739,748,757,766,777,787,794,802,809,816,825,832,841,850,858,865,871,878,887,894,901,909,917,926,934,942,951,960,967,974,982,990,999,1006,1014,1022,1030,1039,1047,1054,1060,1067,1071,1077],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},154,25.4798,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",26.45,26.04,-0.5738,-2.14,4671.3537,107,26.2327,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",26.88,26.955,26.785,26.7859,-0.0347,-0.13,6953.7773,130,26.8747,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",26.91,26.92,26.59,26.8206,0.1624,0.61,5521.6477,132,26.7962,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",26.61,26.8854,26.54,26.6582,0.6348,2.44,21518.4327,159,26.6853,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",25.98,26.045,25.87,26.0234,-0.0516,-0.2,5494.5539,117,25.9686,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",26.24,26.26,26.075,0.0439,0.17,5772.2611,112,26.1794,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",26.1,26.15,25.94,26.0311,0.0211,0.08,3973.4019,109,25.8998,{"date":256,"open":236,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",26.645,26,26.01,-0.43,-1.63,8410.3411,143,26.1851,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",26.4,26.57,26.31,26.44,0.1702,0.65,4007.5451,103,26.4292,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":230,"volume":283,"transactions":284,"vwap":285},"2026-09-24",26.16,26.332,25.93,26.2698,-0.0538,10389.3806,149,26.0621,{"date":287,"open":288,"high":288,"low":236,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",26.5,26.3236,-0.493,-1.84,4993.0574,108,26.3992,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",26.51,26.8166,0.3666,1.39,4568.3414,104,26.6501,{"date":305,"open":306,"high":307,"low":308,"close":183,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",26.48,26.53,26.21,0.4559,1.75,10242.244,156,26.4101,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",25.56,26.07,25.9941,-0.1859,-0.71,5881.9706,137,25.805,{"date":325,"open":326,"high":326,"low":246,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",26.22,26.18,0.6288,2.46,4272.957156,120,26.1578,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":107,"volume":340,"transactions":253,"vwap":341},"2026-09-16",25.8,25.85,25.34,25.5512,-0.101,3995.7119,25.6407,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",25.575,25.755,25.55,25.6522,-0.1428,-0.55,4475.3511,177,25.6595,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",25.75,25.9299,25.795,-0.5946,-2.25,4196.1611,126,25.8324,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":188,"vwap":372},"2026-09-11",26.485,26.525,26.33,26.3896,0.3156,1.21,4974.9626,26.4606,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":158,"volume":379,"transactions":380,"vwap":381},"2026-09-10",26.11,26.38,26.074,-0.3544,6036.857754,141,26.2664,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",26.78,26.4284,-0.2566,-0.96,4365.977,122,26.5418,{"date":392,"open":393,"high":203,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",26.75,26.65,26.685,0.0077,0.03,7336.655781,151,26.7677,{"date":402,"open":403,"high":384,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",26.73,26.62,26.6773,0.3623,1.38,9249.0032,142,26.6911,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":380,"vwap":420},"2026-09-03",26.25,26.35,26.0336,26.315,0.4462,1.72,10068.378524,26.1982,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",25.74,25.8688,25.67,0.0988,0.38,6162.716408,128,25.7925,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",26.12,25.7624,25.77,-0.7499,-2.83,12595.3074,208,25.974,{"date":442,"open":270,"high":307,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":322,"vwap":448},"2026-08-31",26.3401,26.5199,0.0468,0.18,5672.177494,26.4526,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",27.01,26.37,26.4731,-0.6764,-2.49,10371.7098,191,26.6007,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":263,"vwap":468},"2026-08-27",27.06,27.25,27,27.1495,0.4995,1.87,7684.8881,27.1017,{"date":470,"open":471,"high":472,"low":214,"close":394,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",26.76,26.925,-0.196,-0.73,9045.7508,152,26.8129,{"date":479,"open":471,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",27.0528,26.74,26.846,0.2792,1.05,9651.9743,129,26.9014,{"date":489,"open":490,"high":490,"low":307,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",27.33,26.5668,-0.7664,-2.8,14041.613,220,26.7624,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",27.305,27.35,27.05,27.3332,0.2549,0.94,11368.2173,150,27.2704,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",27.36,27.67,26.95,27.0783,-0.5771,-2.09,8970.6632,291,27.1409,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",28,27.5,27.6554,-0.2446,-0.88,15110.8067,226,27.7884,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",28.3,28.53,27.89,27.9,-1.12,-3.86,15728.1912,212,28.1556,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",29.46,29.02,-0.25,-0.85,14217.673454,178,29.3406,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",29.95,29.07,29.27,0.4197,1.45,13485.4707,231,29.3098,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",28.74,28.99,28.7,28.8503,0.0601,0.21,6840.4042,186,28.8803,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":210,"vwap":578},"2026-08-12",29.01,28.755,28.7902,0.1886,0.66,5967.2266,28.8594,{"date":580,"open":532,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",28.77,28.4971,28.6016,0.2816,0.99,4120.8672,124,28.6568,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":179,"vwap":597},"2026-08-10",28.45,28.52,28.32,-0.115,-0.4,9026.0444,28.3581,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",28.26,28.47,28.195,28.435,0.5365,1.92,11446.51004,155,28.3041,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",27.64,28.3501,27.8985,-0.0115,-0.04,12815.8415,169,28.0209,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",28.49,27.91,-0.09,-0.32,7733.8985,157,28.2201,{"date":629,"open":522,"high":630,"low":631,"close":521,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",28.135,27.47,1.33,4.99,18290.7605,254,27.7351,{"date":638,"open":258,"high":639,"low":640,"close":641,"change":102,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",26.72,25.83,26.67,3.45,10703.5228,190,26.4307,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",25.99,25.24,25.78,0.26,1.02,15005.2459,183,25.6038,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",24.92,25.54,24.86,25.52,1.08,4.42,26202.0177,280,25.2638,{"date":668,"open":346,"high":346,"low":21,"close":21,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",-1.17,-4.57,21404.653,299,24.9021,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",25.5,25.61,24.97,-0.49,-1.88,11383.7419,245,25.3027,{"date":685,"open":183,"high":183,"low":686,"close":246,"change":566,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",25.71,0.81,6940.1243,165,25.9887,{"date":692,"open":693,"high":236,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",26.125,25.82,25.89,-0.61,-2.3,6981.7928,171,26.0101,{"date":702,"open":703,"high":704,"low":705,"close":288,"change":153,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",26.52,26.89,26.32,-1.56,10868.1933,173,26.5554,{"date":711,"open":712,"high":713,"low":204,"close":204,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",26.99,27.3,-0.0473,-0.18,11282.9066,162,27.1037,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",26.49,27.0599,26.43,26.9673,0.9473,3.64,29128.473,224,26.7863,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":153,"volume":736,"transactions":737,"vwap":738},"2026-07-20",26.41,26.435,26.02,-0.11,9603.4812,153,26.3059,{"date":740,"open":425,"high":307,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",25.53,26.13,-0.41,-1.54,22860.6033,314,26.1098,{"date":749,"open":750,"high":750,"low":751,"close":216,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",26.98,26.42,-0.7903,-2.89,37363.081848,276,26.6799,{"date":758,"open":759,"high":534,"low":192,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",27.79,27.3303,-0.2397,-0.87,10947.707101,270,27.3811,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",27.44,27.675,27.42,27.57,0.3875,1.43,38362.6111,232,27.2586,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",27.77,27.0401,27.1825,-1.0475,-3.71,31430.6141,385,27.3883,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":446,"volume":793,"transactions":9,"vwap":791},"2026-07-10",28.34,27.87,28.23,0.05,22900,{"date":795,"open":796,"high":621,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",28.29,27.94,28.18,0.29,1.04,19400,{"date":803,"open":804,"high":622,"low":805,"close":533,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":533},"2026-07-08",27.58,27.41,-0.14,-0.5,16400,{"date":810,"open":562,"high":811,"low":521,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",29.14,28.030001,-1.66,-5.59,29800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",29.55,30.059999,29.4,29.69,0.82,2.84,33300,{"date":826,"open":551,"high":827,"low":828,"close":829,"change":320,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",30.39,28.57,28.87,-2.4,41000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",29.68,30.11,29.45,29.58,-0.24,-0.8,30100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",29.38,29.94,29.23,29.82,1.16,4.05,68500,{"date":851,"open":852,"high":853,"low":533,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",28.25,28.8,28.66,0.86,3.09,36800,{"date":859,"open":860,"high":521,"low":805,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",27.56,27.8,-0.31,-1.1,21900,{"date":866,"open":531,"high":593,"low":771,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",28.11,0.02,0.07,53200,{"date":872,"open":873,"high":581,"low":797,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",28.76,28.09,-0.56,-1.95,19000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",28.88,29.15,28.56,28.65,-1.52,-5.04,41100,{"date":888,"open":889,"high":890,"low":835,"close":891,"change":862,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-22",30.57,30.59,30.17,-1.02,84100,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":208,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-18",30.61,29.91,30.48,2.04,27600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":544,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",30.22,30.64,29.78,29.87,-0.83,22500,{"date":910,"open":911,"high":912,"low":835,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",30.74,30.86,30.12,-0.68,-2.21,97000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",30.79,31.1,30.73,30.8,0.78,2.6,29200,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",30.41,29.08,30.02,-0.23,-0.76,28600,{"date":935,"open":936,"high":937,"low":811,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",30.01,30.32,30.25,1.5,5.22,38900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",29.21,32.13,28.67,28.75,-1.15,-3.85,36200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",30.92,31.07,28.89,29.9,-0.95,-3.08,37500,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":923,"volume":966,"transactions":9,"vwap":964},"2026-06-08",31.44,30.7,30.85,0.24,41400,{"date":968,"open":969,"high":969,"low":970,"close":896,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":896},"2026-06-05",32.52,30.36,-2.57,-7.75,49500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":446,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-04",32.62,33.37,32.15,33.18,0.55,42500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",33.73,32.72,33,-1.06,-3.11,51900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",33.48,34.2,33.42,34.060001,0.56,1.67,47500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":996,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",34,32.82,33.5,1.7,57800,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",33.040001,32.16,32.94,-0.07,-0.21,55300,{"date":1015,"open":1016,"high":20,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",32.51,31.91,33.0099983,1.93,6.21,146200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":735,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",31.64,32,30.69,31.08,-0.35,47000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",30.78,31.86,30.68,31.19,1.4,4.7,69300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",29.64,30.040001,29.79,0.52,1.78,41700,{"date":1048,"open":1049,"high":1050,"low":829,"close":553,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":553},"2026-05-21",29.030001,29.33,0.46,1.6,14000,{"date":1055,"open":796,"high":1056,"low":1057,"close":1056,"change":131,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",28.81,28.2,2.09,5400,{"date":1061,"open":881,"high":881,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",27.76,28.22,-0.92,-3.16,11400,{"date":1068,"open":936,"high":936,"low":853,"close":811,"change":839,"percent_change":1069,"volume":1070,"transactions":9,"vwap":811},"2026-05-18",-2.67,15600,{"date":1072,"open":1073,"high":1073,"low":844,"close":844,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":844},"2026-05-15",30.18,-0.77,-2.51,8600,{"date":176,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},30.43,30.75,30.71,0.28,0.92,4800]