[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WIMA":3,"homepage-market-summary":28,"stock-historical-WIMA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WIMA","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 International Adaptive Moving Average Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7318,1.14,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.73,41.59,41.8045,-0.0745,-0.18,1691.69,44.2595,37.53,14046.164004575341,62.4,146,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},14046,2050739.944668,6.67,"2026-03-12",[181,184,192,202,211,221,231,240,251,262,270,280,289,298,307,316,326,336,346,356,366,376,384,392,399,408,418,426,434,444,455,463,470,477,488,497,507,517,524,535,544,551,560,566,574,582,588,595,604,611,618,625,633,641,648,657,665,673,681,689,698,707,715,725,730,736,743,746,753,759,765,773,778,783,787,793,799,808,813,818,823,831,836,843,848,854,860,866,870,876,881,885,889,894,900,905,909,914,918,925,929,936,940,944,948,952,958,963,968,974,980,986,993,1000,1006,1010,1016,1019,1026,1031,1034,1038,1045,1048,1053,1056,1060,1065,1071,1076,1083,1089,1096,1102,1109,1113,1119,1124,1131,1135,1141,1145,1149,1154,1159,1162],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},34,41.6538,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",41.67,-0.4902,-1.16,205,24,41.7342,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",42.31,42.25,42.2947,0.1048,0.25,262.023,19,42.3006,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",42.01,42.1899,0.032,0.08,1233,22,42.1487,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",42.15,42.1579,42.03,0.4496,1.08,1400,33,42.0482,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",41.63,41.72,41.7083,-0.4801,-1.14,5368.032,50,41.6665,{"date":232,"open":233,"high":195,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",42.23,42.1884,-0.2072,-0.49,9124,75,42.2208,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",42.42,42.44,42.35,42.3956,-0.2396,-0.56,178951.007,28,42.4211,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",42.64,42.67,42.625,42.6352,-0.1232,-0.29,3782.7556,109,42.6618,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":209,"vwap":269},"2026-09-25",42.77,42.7584,0.116,0.27,4428.386,42.7664,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",42.6899,42.59,42.6424,-0.1017,-0.24,1124.116,17,42.6461,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":209,"vwap":288},"2026-09-23",42.79,42.701,42.7441,-0.659,-1.52,8075,42.7684,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":278,"vwap":297},"2026-09-22",43.42,43.38,43.4031,0.0872,0.2,2699,43.4105,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":200,"vwap":306},"2026-09-21",43.4,43.3001,43.3159,0.425,0.99,3039,43.3757,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",42.74,42.8909,-0.4544,-1.05,469,18,42.7857,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",43.33,43.37,43.3453,0.4735,1.1,1145.977001,15,43.3364,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":236,"volume":333,"transactions":334,"vwap":335},"2026-09-16",43.19,43.2,42.82,42.8718,-0.2099,1439.884527,30,43.1189,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",43.12,43.07,43.0817,-0.1992,-0.46,2326,27,43.1034,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",43.405,43.44,43.2809,-0.3107,-0.71,1670,21,43.3706,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",43.5101,43.62,43.5916,0.4708,1.09,4015,25,43.602,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",43.15,43.05,43.1208,-0.3182,-0.73,3619,20,43.1015,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":278,"vwap":383},"2026-09-09",43.55,43.439,-0.4832,-1.1,1165.022,43.5285,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":200,"vwap":391},"2026-09-08",44.13,43.9222,-0.2369,-0.54,938,44.0835,{"date":393,"open":386,"high":394,"low":395,"close":394,"change":396,"percent_change":-6,"volume":397,"transactions":200,"vwap":398},"2026-09-04",44.1591,44.11,-0.0017,368,44.1144,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":209,"vwap":407},"2026-09-03",44.1501,44.23,44.1608,0.5064,1.16,700,44.1569,{"date":409,"open":359,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",43.77,43.6,43.6544,0.2523,0.58,10098,35,43.6569,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":200,"vwap":425},"2026-09-01",43.46,43.4021,-0.376,-0.86,2713,43.4569,{"date":427,"open":410,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":200,"vwap":433},"2026-08-31",43.7781,43.72,-0.1,-0.23,586,43.7471,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",44.03,43.86,43.8781,-0.0483,-0.11,1686.0003,16,43.8763,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",43.89,43.94,43.8,43.9264,-0.1234,-0.28,4218.085,26,43.8841,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":36,"volume":461,"transactions":190,"vwap":462},"2026-08-26",44.1,43.99,44.0498,-0.2097,1182.1,44.0244,{"date":464,"open":402,"high":23,"low":465,"close":23,"change":466,"percent_change":467,"volume":468,"transactions":442,"vwap":469},"2026-08-25",44.19,0.2695,0.61,2500.022,44.2229,{"date":471,"open":472,"high":472,"low":458,"close":458,"change":473,"percent_change":474,"volume":475,"transactions":200,"vwap":476},"2026-08-24",44.06,-0.065,-0.15,589.273,44.0341,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",44.05,44.14,44.0499,44.055,0.3983,0.91,6896.022,42,44.0992,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":190,"vwap":496},"2026-08-20",43.67,43.57,43.6567,-0.1464,-0.33,1096,43.6369,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",43.78,43.825,43.8031,0.1294,0.3,403.022,12,43.795,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",43.73,43.75,43.6737,-0.4129,-0.94,500,13,43.7442,{"date":518,"open":519,"high":457,"low":519,"close":520,"change":521,"percent_change":276,"volume":522,"transactions":314,"vwap":523},"2026-08-17",44.04,44.0866,-0.107,3597.022,44.0672,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",44.2,44.24,44.18,44.1936,-0.0362,-0.08,1883.226,14,44.2258,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",44.21,44.2298,0.095,0.22,306,10,44.2344,{"date":545,"open":386,"high":526,"low":386,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":442,"vwap":550},"2026-08-12",44.1348,0.0931,0.21,4515,44.142,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":533,"vwap":559},"2026-08-11",44.07,43.96,44.0417,0.0165,0.04,1192,44.0088,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":36,"volume":564,"transactions":314,"vwap":565},"2026-08-10",44.0252,-0.2067,93.022,44.0218,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":217,"volume":572,"transactions":278,"vwap":573},"2026-08-07",44.17,44.2319,44.12,0.4719,1127,44.1577,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":557,"volume":579,"transactions":580,"vwap":581},"2026-08-06",43.79,43.76,0.0166,460,11,43.8022,{"date":583,"open":584,"high":437,"low":585,"close":585,"change":557,"percent_change":586,"volume":587,"transactions":324,"vwap":500},"2026-08-05",43.82,43.7434,0.09,853.022,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":505,"vwap":594},"2026-08-04",43.7034,0.4531,1.05,103.022,43.6941,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":442,"vwap":603},"2026-08-03",43.24,43.2899,43.2503,0.136,0.32,382,43.2513,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":324,"vwap":610},"2026-07-31",43.1143,-0.2888,-0.67,52.046,43.1094,{"date":612,"open":613,"high":293,"low":301,"close":293,"change":614,"percent_change":615,"volume":616,"transactions":278,"vwap":617},"2026-07-30",43.3299,1.2,2.84,585.99924,43.3312,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":236,"volume":623,"transactions":442,"vwap":624},"2026-07-29",42.5,42.2031,-0.2063,1733.023,42.5037,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":442,"vwap":632},"2026-07-28",42.4,42.4094,0.0665,0.16,254,42.3827,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":278,"vwap":640},"2026-07-27",42.22,42.3429,0.196,0.47,301.023,42.2419,{"date":642,"open":233,"high":233,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":515,"vwap":647},"2026-07-24",42.1469,0.2675,0.64,312.053,42.2177,{"date":649,"open":650,"high":486,"low":651,"close":652,"change":653,"percent_change":161,"volume":654,"transactions":655,"vwap":656},"2026-07-23",41.925,41.79,41.8794,-0.5703,4971.046,54,41.8978,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":278,"vwap":664},"2026-07-22",42.525,42.4497,0.0773,0.18,3762,42.5211,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":324,"vwap":672},"2026-07-21",42.33,42.3724,0.5607,1.34,335,42.3477,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":324,"vwap":680},"2026-07-20",42.089,41.8117,-0.3229,-0.77,1963,41.9566,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":442,"vwap":688},"2026-07-17",42.05,42.1346,-0.1845,-0.44,298.023,42.0721,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":334,"vwap":697},"2026-07-16",42.41,42.3,42.3191,-0.2612,-0.61,2329,42.3815,{"date":699,"open":254,"high":254,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",42.58,42.5803,0.2062,0.49,459,43,42.6093,{"date":708,"open":667,"high":709,"low":667,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",42.3741,0.3298,0.78,785,8,42.3318,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",42.13,42.04,42.0443,-0.3757,-0.89,4582,46,42.0764,{"date":726,"open":244,"high":727,"low":233,"close":242,"change":540,"percent_change":728,"volume":729,"transactions":9,"vwap":242},"2026-07-10",42.51,0.52,5900,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":174,"transactions":9,"vwap":733},"2026-07-09",42.28,42.2,0.24,0.57,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",41.93,41.96,-0.35,-0.83,1600,{"date":744,"open":745,"high":745,"low":194,"close":194,"change":36,"percent_change":381,"volume":218,"transactions":9,"vwap":194},"2026-07-07",42.49,{"date":747,"open":264,"high":748,"low":264,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",42.86,42.78,0.41,0.97,2900,{"date":754,"open":755,"high":700,"low":233,"close":756,"change":467,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-02",42.57,42.37,1.46,4200,{"date":760,"open":651,"high":651,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",41.76,-0.32,-0.76,2200,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",42.040001,42.12,42.080002,0.15,0.36,6800,{"date":774,"open":775,"high":739,"low":775,"close":738,"change":771,"percent_change":776,"volume":777,"transactions":9,"vwap":738},"2026-06-29",41.68,0.87,9000,{"date":779,"open":780,"high":223,"low":780,"close":781,"change":144,"percent_change":782,"volume":764,"transactions":9,"vwap":781},"2026-06-26",41.56,41.57,-0.45,{"date":784,"open":785,"high":785,"low":761,"close":761,"change":430,"percent_change":276,"volume":786,"transactions":9,"vwap":761},"2026-06-25",41.83,1200,{"date":788,"open":738,"high":738,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-24",41.86,-0.07,-0.17,200,{"date":794,"open":795,"high":796,"low":795,"close":738,"change":763,"percent_change":797,"volume":798,"transactions":9,"vwap":738},"2026-06-23",41.92,41.98,-1.78,1900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",42.68,42.93,42.6,42.69,-0.06,-0.14,6700,{"date":809,"open":749,"high":749,"low":810,"close":811,"change":267,"percent_change":645,"volume":812,"transactions":9,"vwap":811},"2026-06-18",42.62,42.75,6000,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":451,"percent_change":817,"volume":792,"transactions":9,"vwap":816},"2026-06-17",42.98,42.48,-0.65,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":586,"percent_change":548,"volume":822,"transactions":9,"vwap":821},"2026-06-16",42.84,42.76,5400,{"date":824,"open":825,"high":826,"low":827,"close":254,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":254},"2026-06-15",42.72,42.73,42.66,0.23,0.54,2500,{"date":832,"open":745,"high":745,"low":243,"close":243,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":243},"2026-06-12",0.11,0.26,3000,{"date":837,"open":838,"high":816,"low":839,"close":667,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":667},"2026-06-11",42.060001,42.0099983,1.26,3.07,7000,{"date":844,"open":845,"high":845,"low":145,"close":145,"change":247,"percent_change":846,"volume":847,"transactions":9,"vwap":145},"2026-06-10",41.22,-1.35,7700,{"date":849,"open":850,"high":223,"low":850,"close":223,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":223},"2026-06-09",41.43,-0.01,-0.02,800,{"date":855,"open":17,"high":856,"low":223,"close":857,"change":834,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-08",41.74,41.64,0.63,2800,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":312,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-05",41.5,41.38,-2.47,9200,{"date":867,"open":816,"high":816,"low":756,"close":868,"change":267,"percent_change":645,"volume":869,"transactions":9,"vwap":868},"2026-06-04",42.43,1100,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":762,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-03",42.27,42.16,-0.75,4700,{"date":877,"open":620,"high":810,"low":878,"close":816,"change":834,"percent_change":879,"volume":880,"transactions":9,"vwap":816},"2026-06-02",42.46,0.62,4600,{"date":882,"open":244,"high":883,"low":635,"close":635,"change":440,"percent_change":884,"volume":835,"transactions":9,"vwap":635},"2026-06-01",42.36,-0.26,{"date":886,"open":627,"high":627,"low":667,"close":667,"change":887,"percent_change":166,"volume":888,"transactions":9,"vwap":667},"2026-05-29",0.05,1800,{"date":890,"open":891,"high":667,"low":892,"close":732,"change":851,"percent_change":852,"volume":893,"transactions":9,"vwap":732},"2026-05-28",42.32,42.26,18500,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":792,"transactions":9,"vwap":897},"2026-05-27",42.24,42.29,-0.13,-0.31,{"date":901,"open":691,"high":242,"low":194,"close":242,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":242},"2026-05-26",0.4,0.95,400,{"date":906,"open":768,"high":768,"low":907,"close":907,"change":851,"percent_change":852,"volume":908,"transactions":9,"vwap":907},"2026-05-22",42.02,300,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":295,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-21",42.029999,0.48,100,{"date":915,"open":785,"high":785,"low":785,"close":785,"change":916,"percent_change":757,"volume":917,"transactions":9,"vwap":785},"2026-05-20",0.6,600,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",41.26,41.23,-0.21,-0.51,900,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":903,"volume":913,"transactions":9,"vwap":927},"2026-05-18",41.44,0.39,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-15",41.099998,41.049999,-0.64,-1.54,2100,{"date":937,"open":224,"high":761,"low":938,"close":938,"change":440,"percent_change":884,"volume":939,"transactions":9,"vwap":938},"2026-05-14",41.69,1700,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":834,"percent_change":858,"volume":853,"transactions":9,"vwap":943},"2026-05-13",41.77,41.8,{"date":945,"open":862,"high":946,"low":862,"close":946,"change":922,"percent_change":947,"volume":908,"transactions":9,"vwap":946},"2026-05-12",41.54,-0.5,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":258,"volume":792,"transactions":9,"vwap":950},"2026-05-11",41.75,-0.12,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":917,"transactions":9,"vwap":955},"2026-05-08",41.9,41.87,0.42,1.01,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":763,"percent_change":962,"volume":174,"transactions":9,"vwap":961},"2026-05-07",41.52,41.45,-1.8,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":87,"percent_change":967,"volume":917,"transactions":9,"vwap":966},"2026-05-06",42.18,42.21,2.73,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":735,"percent_change":973,"volume":174,"transactions":9,"vwap":972},"2026-05-05",41.080002,41.18,41.09,1.41,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":695,"percent_change":979,"volume":869,"transactions":9,"vwap":978},"2026-05-04",40.89,40.45,40.52,-1.48,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":806,"percent_change":985,"volume":752,"transactions":9,"vwap":984},"2026-05-01",41.28,41.32,41.13,-0.34,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":888,"transactions":9,"vwap":990},"2026-04-30",41.29,41.24,41.27,1.06,2.64,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":686,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-29",40.15,40.21,40.029999,-1.08,3600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":144,"percent_change":36,"volume":1005,"transactions":9,"vwap":1004},"2026-04-28",40.74,40.56,40.65,9700,{"date":1007,"open":1008,"high":976,"low":1008,"close":1009,"change":898,"percent_change":762,"volume":792,"transactions":9,"vwap":1009},"2026-04-27",40.8,40.84,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":828,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-24",40.77,40.97,0.56,5100,{"date":1017,"open":1018,"high":1018,"low":1002,"close":1002,"change":258,"percent_change":352,"volume":406,"transactions":9,"vwap":1002},"2026-04-23",40.78,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":770,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-22",40.98,41.11,41.029999,0.37,3100,{"date":1027,"open":972,"high":972,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":218,"transactions":9,"vwap":1028},"2026-04-21",40.88,-0.87,-2.08,{"date":1032,"open":761,"high":942,"low":1033,"close":950,"change":144,"percent_change":782,"volume":174,"transactions":9,"vwap":950},"2026-04-20",41.66,{"date":1035,"open":795,"high":1036,"low":795,"close":1036,"change":829,"percent_change":1037,"volume":406,"transactions":9,"vwap":1036},"2026-04-17",41.94,1.3,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":430,"percent_change":276,"volume":1044,"transactions":9,"vwap":1043},"2026-04-16",41.46,41.51,41.3,41.4,5000,{"date":1046,"open":1047,"high":862,"low":1047,"close":862,"change":898,"percent_change":899,"volume":908,"transactions":9,"vwap":862},"2026-04-15",41.39,{"date":1049,"open":1050,"high":1050,"low":1051,"close":223,"change":601,"percent_change":1052,"volume":798,"transactions":9,"vwap":223},"2026-04-14",41.7,41.55,0.77,{"date":1054,"open":989,"high":1055,"low":989,"close":1055,"change":734,"percent_change":414,"volume":917,"transactions":9,"vwap":1055},"2026-04-13",41.31,{"date":1057,"open":1022,"high":1058,"low":1059,"close":145,"change":833,"percent_change":267,"volume":888,"transactions":9,"vwap":145},"2026-04-10",41.12,40.99,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1062,"change":806,"percent_change":985,"volume":1064,"transactions":9,"vwap":1062},"2026-04-09",40.96,41,4000,{"date":1066,"open":1067,"high":931,"low":1067,"close":931,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":931},"2026-04-08",40.91,1.59,4.02,1500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":440,"percent_change":451,"volume":917,"transactions":9,"vwap":1074},"2026-04-07",39.32,39.51,39.21,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":939,"transactions":9,"vwap":1080},"2026-04-06",39.71,39.56,39.62,0.14,0.35,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":276,"percent_change":1088,"volume":904,"transactions":9,"vwap":1087},"2026-04-02",39.47,39.52,39.48,-0.6,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":467,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-01",39.61,39.74,39.72,1.56,3200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":218,"transactions":9,"vwap":1099},"2026-03-31",38.83,39.11,1.23,3.25,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":51,"percent_change":834,"volume":1108,"transactions":9,"vwap":1107},"2026-03-30",38.19,38.2,37.7,37.88,29200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":985,"percent_change":721,"volume":924,"transactions":9,"vwap":1112},"2026-03-27",37.81,37.78,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":678,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-26",38.3,38.12,-1.98,162300,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":829,"percent_change":973,"volume":1123,"transactions":9,"vwap":1122},"2026-03-25",38.9,38.89,1342800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":798,"transactions":9,"vwap":1128},"2026-03-24",38.11,38.38,38.35,-0.22,-0.57,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":903,"percent_change":1134,"volume":913,"transactions":9,"vwap":1133},"2026-03-23",38.57,2.53,{"date":1136,"open":1137,"high":1137,"low":24,"close":1138,"change":1139,"percent_change":1140,"volume":742,"transactions":9,"vwap":1138},"2026-03-20",37.69,37.62,-1.13,-2.92,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":805,"percent_change":474,"volume":908,"transactions":9,"vwap":1144},"2026-03-19",38.45,38.75,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":352,"percent_change":962,"volume":875,"transactions":9,"vwap":1148},"2026-03-18",39.3,38.81,{"date":1150,"open":1151,"high":1151,"low":1086,"close":1086,"change":1152,"percent_change":912,"volume":1153,"transactions":9,"vwap":1086},"2026-03-17",39.69,0.19,6200,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":601,"percent_change":1158,"volume":869,"transactions":9,"vwap":1157},"2026-03-16",39.43,39.33,0.82,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":440,"percent_change":451,"volume":908,"transactions":9,"vwap":1161},"2026-03-13",39.0099983,{"date":179,"open":1163,"high":1163,"low":1164,"close":1164,"change":898,"percent_change":494,"volume":908,"transactions":9,"vwap":1164},39.25,39.12]