[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WLDU":3,"homepage-market-summary":25,"stock-historical-WLDU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WLDU","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},"Leverage Shares 2x Long World Stock Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},17.2399,17.3,17.31,17.4748,-0.2349,-1.34,1252.33,18.38,13,10436.747021114865,78.8,148,{"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,[149,154,158,163],{"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":18,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,{"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":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},10437,1544638.559125,15.01,"2026-03-10",[177,180,189,198,208,219,227,235,245,255,264,274,284,291,301,311,321,331,338,345,355,364,373,381,388,398,407,417,426,436,446,454,463,472,482,491,502,512,523,533,543,553,561,570,578,585,593,604,614,624,633,642,650,660,668,678,687,696,704,713,722,730,739,747,753,760,766,771,776,783,790,795,802,809,818,825,831,838,843,848,855,861,866,871,876,882,887,893,900,904,909,915,919,924,929,936,940,943,949,955,960,967,972,977,984,989,994,999,1003,1008,1015,1021,1027,1034,1042,1048,1052,1059,1066,1073,1079,1084,1090,1097,1103,1109,1117,1125,1133,1139,1146,1151,1159,1166,1173,1180,1187,1194,1200,1206,1214,1220,1226,1233,1242,1250,1256,1262],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},39,17.2882,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",17.37,17.32,-0.2268,-1.28,2627.0132,54,17.395,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",17.84,17.7016,0.1305,0.74,1961.006325,42,17.7786,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",17.4701,17.6599,17.5711,0.2021,1.16,18233.4291,117,17.5415,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",17.4,17.4001,17.35,17.369,0.2741,1.6,1783.3412,71,17.3778,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":141,"volume":224,"transactions":225,"vwap":226},"2026-10-01",16.81,17.0949,-0.0318,1879.103,85,17.0255,{"date":228,"open":210,"high":210,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",17.1267,-0.1134,-0.66,2207.2231,66,17.2897,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":33,"volume":242,"transactions":243,"vwap":244},"2026-09-29",17.26,17.2999,17.15,17.2401,-0.0806,3599.4391,94,17.2443,{"date":246,"open":247,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",17.39,17.45,17.3207,-0.2885,-1.64,1355.4142,68,17.3261,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",17.58,17.6092,0.1967,1.13,1913.5782,48,17.5781,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",17.2301,17.47,17.4125,-0.0597,-0.34,1339.1629,83,17.4189,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",17.9,17.41,17.4722,-0.5078,-2.82,3043.7962,81,17.5875,{"date":285,"open":286,"high":286,"low":191,"close":287,"change":288,"percent_change":68,"volume":289,"transactions":290,"vwap":276},"2026-09-22",18.11,17.98,0.06,10558.3881,91,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",17.8,17.92,17.6,0.5722,3.3,12569.878,133,17.7343,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",17.43,17.2,17.3478,-0.0912,-0.52,3522.0164,78,17.3488,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",17.51,17.3511,17.439,0.4279,2.52,5275.5033,112,17.4052,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",17.28,16.94,17.0111,-0.128,-0.75,1653.416,57,17.0362,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":262,"vwap":337},"2026-09-15",17.1391,-0.1816,-1.05,80.2463,17.2008,{"date":339,"open":323,"high":249,"low":304,"close":249,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",-0.2723,-1.55,2132.142,97,17.2616,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",17.595,17.55,17.593,0.2992,1.73,1427.055,76,17.5999,{"date":356,"open":182,"high":277,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",17.29,17.2938,-0.3421,-1.94,2739.8583,64,17.3473,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":202},"2026-09-09",17.74,17.56,17.6359,-0.1911,-1.07,91308.345,75,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":372,"vwap":380},"2026-09-08",17.94,17.827,-0.196,-1.09,1106.4556,17.9157,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":362,"vwap":387},"2026-09-04",18.023,-0.0231,-0.13,389.7773,17.8849,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",17.68,18.09,18.0461,0.3652,2.07,4748.519,93,17.8819,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":47,"vwap":406},"2026-09-02",17.6501,17.71,17.6809,0.1779,1.02,1551.56,17.6829,{"date":408,"open":409,"high":410,"low":267,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",17.61,17.69,17.503,-0.3077,-1.73,4937.9429,106,17.6267,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":415,"vwap":425},"2026-08-31",18.27,17.7747,17.8107,-0.1004,-0.56,1532.6118,17.8544,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",18,18.15,17.9111,-0.1407,-0.78,1454.5268,82,18.0411,{"date":437,"open":438,"high":439,"low":294,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",17.95,18.085,18.0518,0.1418,0.79,6639.8903,96,17.9758,{"date":447,"open":287,"high":287,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":290,"vwap":453},"2026-08-26",17.87,17.91,-0.0425,-0.24,7352.6627,17.9228,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":434,"vwap":462},"2026-08-25",18.37,17.82,17.9525,0.2125,1.2,8215.9479,17.9406,{"date":464,"open":465,"high":466,"low":366,"close":366,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",17.755,17.77,-0.1697,-0.95,1073.9839,86,17.7714,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",17.89,17.9097,17.885,0.1936,1.09,1539.5996,74,17.895,{"date":483,"open":466,"high":448,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",17.7,17.7161,-0.1764,-0.99,1440.4489,70,17.7836,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",17.93,17.995,17.85,17.8925,0.1186,0.67,6093.4612,87,17.9146,{"date":503,"open":276,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",17.96,17.7701,17.7739,-0.3899,-2.15,7240.6862,115,17.8614,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",18.3,18.3001,18.16,18.1638,-0.1012,-0.55,18031.7402,141,18.2665,{"date":524,"open":525,"high":20,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",18.359,18.22,18.265,-0.0403,-0.22,7515.1462,88,18.2919,{"date":534,"open":514,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",18.35,18.235,18.3053,0.187,1.03,44621.0786,65,18.348,{"date":544,"open":545,"high":546,"low":286,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",18.155,18.17,18.1183,0.1783,0.99,48675.4022,56,18.1406,{"date":554,"open":555,"high":555,"low":375,"close":375,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",18.18,-0.0661,-0.37,6536.6397,79,17.9866,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":396,"vwap":569},"2026-08-10",18.025,18.08,18.0061,-0.0894,-0.49,3316.9642,18.0566,{"date":571,"open":504,"high":572,"low":438,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",18.0955,0.288,1.62,6360.1372,99,18.0352,{"date":579,"open":504,"high":504,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":372,"vwap":584},"2026-08-06",17.8075,-0.0825,-0.46,6723.8382,17.8661,{"date":586,"open":587,"high":588,"low":474,"close":474,"change":589,"percent_change":590,"volume":591,"transactions":353,"vwap":592},"2026-08-05",18.125,18.14,-0.048,-0.27,5002.4102,18.0093,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",17.65,18.0038,17.6199,17.938,0.6252,3.61,33815.9822,165,17.7097,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",17.18,17.34,17.3128,0.3222,1.9,2166.9232,89,17.238,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",16.89,16.9906,16.63,0.127,0.75,1828.3182,62,16.8542,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",16.59,16.8636,0.6723,4.15,2121.7742,63,16.7239,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":225,"vwap":641},"2026-07-29",16.4,16.75,16.1913,-0.453,-2.72,4323.6656,16.3226,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":62,"volume":648,"transactions":622,"vwap":649},"2026-07-28",16.52,16.74,16.6443,-0.0088,2313.2526,16.6728,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",16.62,16.6531,16.55,0.0305,0.18,9496.4036,92,16.586,{"date":661,"open":626,"high":662,"low":626,"close":663,"change":664,"percent_change":62,"volume":665,"transactions":666,"vwap":667},"2026-07-24",16.82,16.6226,-0.009,1798.9126,60,16.7494,{"date":669,"open":670,"high":645,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",16.71,16.58,16.6316,-0.4264,-2.5,5342.1416,114,16.6379,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":167,"volume":684,"transactions":685,"vwap":686},"2026-07-22",17.07,17.13,17.058,-0.0043,1305.9226,55,17.088,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":225,"vwap":695},"2026-07-21",16.9101,17.12,17.0623,0.3715,2.23,7412.4592,17.068,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":434,"vwap":703},"2026-07-20",16.9599,16.6908,-0.1289,-0.77,1967.8586,16.86,{"date":705,"open":652,"high":706,"low":652,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",16.92,16.8197,-0.2864,-1.67,57059.6096,172,16.8541,{"date":714,"open":239,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":372,"vwap":721},"2026-07-16",17.245,17.04,17.1061,-0.2466,-1.42,3644.6356,17.1423,{"date":723,"open":724,"high":247,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":329,"vwap":729},"2026-07-15",16.97,17.3527,0.0793,0.46,3789.0648,17.3056,{"date":731,"open":732,"high":182,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",17.2101,17.2734,0.2101,1.23,7199.223,67,17.2433,{"date":740,"open":741,"high":237,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":531,"vwap":746},"2026-07-13",17.23,17.0633,-0.3967,-2.27,10289.2962,17.2264,{"date":748,"open":247,"high":749,"low":183,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",17.46,0.15,0.87,3600,{"date":754,"open":755,"high":756,"low":304,"close":15,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":15},"2026-07-09",17.24,17.36,0.23,1.35,6000,{"date":761,"open":724,"high":762,"low":763,"close":762,"change":385,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",17.08,16.77,-0.76,3400,{"date":767,"open":768,"high":15,"low":769,"close":768,"change":270,"percent_change":360,"volume":770,"transactions":9,"vwap":768},"2026-07-07",17.21,17.14,3700,{"date":772,"open":267,"high":367,"low":303,"close":348,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":348},"2026-07-06",0.38,2.21,9800,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":167,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-02",17.54,16.95,17.17,-0.17,38000,{"date":784,"open":785,"high":786,"low":785,"close":304,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":304},"2026-07-01",17.059999,17.33,-0.21,-1.21,2400,{"date":791,"open":606,"high":277,"low":606,"close":277,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":277},"2026-06-30",0.28,1.63,7400,{"date":796,"open":797,"high":681,"low":798,"close":681,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":681},"2026-06-29",17.01,16.9,0.29,1.72,3100,{"date":803,"open":785,"high":785,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",16.61,16.84,-0.09,-0.53,23800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",17,17.09,16.91,16.93,0.11,0.65,9600,{"date":819,"open":324,"high":820,"low":821,"close":662,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":662},"2026-06-24",16.99,16.76,-0.07,-0.41,5500,{"date":826,"open":257,"high":257,"low":827,"close":616,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":616},"2026-06-23",16.88,-0.69,-3.92,20900,{"date":832,"open":833,"high":834,"low":835,"close":257,"change":62,"percent_change":836,"volume":837,"transactions":9,"vwap":257},"2026-06-22",17.67,17.73,17.5,-0.28,7300,{"date":839,"open":286,"high":286,"low":313,"close":840,"change":841,"percent_change":842,"volume":824,"transactions":9,"vwap":840},"2026-06-18",17.63,0.39,2.26,{"date":844,"open":845,"high":834,"low":755,"close":755,"change":846,"percent_change":847,"volume":789,"transactions":9,"vwap":755},"2026-06-17",17.72,-0.35,-1.99,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",17.99,17.59,-0.16,-0.9,2700,{"date":856,"open":357,"high":448,"low":357,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",17.75,0.52,3.02,2000,{"date":862,"open":239,"high":755,"low":797,"close":741,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":741},"2026-06-12",0.13,0.76,3500,{"date":867,"open":654,"high":868,"low":654,"close":868,"change":194,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-11",17.1,4.52,3800,{"date":872,"open":703,"high":703,"low":873,"close":873,"change":33,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",16.36,-2.79,1900,{"date":877,"open":367,"high":367,"low":878,"close":879,"change":62,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-09",16.27,16.83,-0.3,8900,{"date":883,"open":652,"high":762,"low":652,"close":827,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":827},"2026-06-08",0.09,0.54,2900,{"date":888,"open":183,"high":183,"low":889,"close":890,"change":891,"percent_change":892,"volume":860,"transactions":9,"vwap":890},"2026-06-05",16.78,16.79,-1.02,-5.73,{"date":894,"open":895,"high":191,"low":840,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",17.66,17.81,0.08,0.45,4000,{"date":901,"open":457,"high":457,"low":484,"close":834,"change":590,"percent_change":902,"volume":903,"transactions":9,"vwap":834},"2026-06-03",-1.5,6900,{"date":905,"open":493,"high":906,"low":495,"close":428,"change":750,"percent_change":907,"volume":908,"transactions":9,"vwap":428},"2026-06-02",18.02,0.84,9200,{"date":910,"open":911,"high":911,"low":912,"close":495,"change":884,"percent_change":913,"volume":914,"transactions":9,"vwap":495},"2026-06-01",18.049999,17.64,0.51,17100,{"date":916,"open":896,"high":896,"low":484,"close":917,"change":918,"percent_change":792,"volume":870,"transactions":9,"vwap":917},"2026-05-29",17.76,0.05,{"date":920,"open":257,"high":845,"low":921,"close":401,"change":922,"percent_change":923,"volume":870,"transactions":9,"vwap":401},"2026-05-28",17.57,0.16,0.91,{"date":925,"open":857,"high":857,"low":835,"close":348,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":348},"2026-05-27",-0.08,-0.45,5100,{"date":930,"open":931,"high":833,"low":932,"close":840,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":840},"2026-05-26",17.53,17.52,0.42,2.44,5700,{"date":937,"open":357,"high":357,"low":938,"close":768,"change":288,"percent_change":939,"volume":752,"transactions":9,"vwap":768},"2026-05-22",17.19,0.35,{"date":941,"open":879,"high":741,"low":879,"close":239,"change":162,"percent_change":942,"volume":886,"transactions":9,"vwap":239},"2026-05-21",0.7,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":727,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",16.64,17.030001,2.78,3900,{"date":950,"open":618,"high":763,"low":951,"close":952,"change":953,"percent_change":954,"volume":824,"transactions":9,"vwap":952},"2026-05-19",16.5,16.57,-0.25,-1.49,{"date":956,"open":879,"high":814,"low":957,"close":662,"change":958,"percent_change":288,"volume":959,"transactions":9,"vwap":662},"2026-05-18",16.66,0.01,13800,{"date":961,"open":962,"high":963,"low":821,"close":221,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":221},"2026-05-15",16.85,16.98,-0.58,-3.34,32700,{"date":968,"open":409,"high":409,"low":938,"close":247,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":247},"2026-05-14",0.14,0.81,18300,{"date":973,"open":779,"high":237,"low":779,"close":974,"change":975,"percent_change":735,"volume":976,"transactions":9,"vwap":974},"2026-05-13",17.25,0.21,21200,{"date":978,"open":979,"high":980,"low":763,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",16.96,17.040001,-0.2,-1.16,4100,{"date":985,"open":741,"high":183,"low":868,"close":755,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":755},"2026-05-11",0.03,0.17,5400,{"date":990,"open":991,"high":741,"low":690,"close":768,"change":112,"percent_change":992,"volume":993,"transactions":9,"vwap":768},"2026-05-08",17.22,1.83,8800,{"date":995,"open":780,"high":991,"low":616,"close":798,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":798},"2026-05-07",-0.33,-1.92,34700,{"date":1000,"open":797,"high":741,"low":979,"close":741,"change":816,"percent_change":1001,"volume":1002,"transactions":9,"vwap":741},"2026-05-06",3.92,21700,{"date":1004,"open":1005,"high":945,"low":1006,"close":671,"change":68,"percent_change":1007,"volume":948,"transactions":9,"vwap":671},"2026-05-05",16.48,16.47,2.03,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":787,"percent_change":185,"volume":1014,"transactions":9,"vwap":1013},"2026-05-04",16.41,16.51,16.23,16.25,1800,{"date":1016,"open":1006,"high":652,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-01",16.46,-0.01,-0.06,7100,{"date":1022,"open":1006,"high":1006,"low":1023,"close":1006,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1006},"2026-04-30",16.049999,0.56,3.52,17700,{"date":1028,"open":1023,"high":1023,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-29",15.9,15.91,-0.18,-1.12,11600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":981,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",16.08,16.1,15.94,16.09,-1.23,12700,{"date":1043,"open":878,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":162,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",16.29,16.19,0.02,5200,{"date":1049,"open":1039,"high":878,"low":1023,"close":878,"change":1050,"percent_change":574,"volume":1051,"transactions":9,"vwap":878},"2026-04-24",0.26,9100,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":719,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",16.49,15.7,16.01,-0.23,15400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":792,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-22",16.15,16.24,16.14,1.75,8300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":996,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-21",16.31,16.35,15.96,-2.03,14900,{"date":1074,"open":1075,"high":1069,"low":1076,"close":1044,"change":1077,"percent_change":1078,"volume":817,"transactions":9,"vwap":1044},"2026-04-20",16.26,16.22,-0.11,-0.67,{"date":1080,"open":1081,"high":1005,"low":1068,"close":635,"change":773,"percent_change":1082,"volume":1083,"transactions":9,"vwap":635},"2026-04-17",16.34,2.37,7800,{"date":1085,"open":1086,"high":1086,"low":1030,"close":1087,"change":986,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",16.12,16.02,0.19,25100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":922,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-15",15.83,15.99,15.79,1.01,15100,{"date":1098,"open":1099,"high":1092,"low":1099,"close":1092,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1092},"2026-04-14",15.65,0.32,2.06,37800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1100,"percent_change":117,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",15.07,15.51,15.03,17000,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-10",15.53,15.16,15.19,-0.04,-0.26,5300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":863,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",15,15.26,14.9,15.23,0.86,6400,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-08",15.24,14.98,15.1,0.88,6.19,58200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1046,"percent_change":969,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",14.11,14.22,13.87,12400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":48,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",14.42,14.12,14.2,0.71,11300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1077,"percent_change":701,"volume":1150,"transactions":9,"vwap":1149},"2026-04-02",13.62,14.1,11200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-01",14.41,14.08,14.21,0.3,2.16,26100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":998,"transactions":9,"vwap":1162},"2026-03-31",13.41,13.91,13.36,0.77,5.86,{"date":1167,"open":1168,"high":1169,"low":21,"close":1170,"change":806,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",13.22,13.35,13.14,-0.68,21800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":557,"percent_change":639,"volume":1179,"transactions":9,"vwap":1178},"2026-03-27",13.4,13.47,13.15,13.23,35600,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":519,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",14,13.58,13.6,-3.89,17600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1050,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",14.44,14.05,14.15,1.87,14000,{"date":1195,"open":1196,"high":1182,"low":1196,"close":1197,"change":852,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-24",13.74,13.89,-1.14,7600,{"date":1201,"open":1143,"high":1202,"low":1203,"close":1190,"change":1204,"percent_change":600,"volume":1205,"transactions":9,"vwap":1190},"2026-03-23",14.33,13.97,0.49,10600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1186,"transactions":9,"vwap":1211},"2026-03-20",13.88,13.92,13.38,13.56,-0.64,-4.51,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1143,"change":62,"percent_change":846,"volume":1219,"transactions":9,"vwap":1143},"2026-03-19",13.99,14.28,13.77,11800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":801,"transactions":9,"vwap":1223},"2026-03-18",14.52,14.25,-0.48,-3.26,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":922,"percent_change":1232,"volume":770,"transactions":9,"vwap":1231},"2026-03-17",14.76,14.8,14.71,14.73,1.1,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-16",14.65,14.67,14.47,14.57,0.34,2.39,11500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":529,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-13",14.62,14.68,14.19,14.23,-1.52,6800,{"date":1251,"open":1229,"high":1229,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-12",14.45,-0.6,-3.99,12000,{"date":1257,"open":1128,"high":1258,"low":1259,"close":1258,"change":288,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-11",15.05,14.82,0.4,30300,{"date":175,"open":174,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":385,"volume":1266,"transactions":9,"vwap":1264},15.33,14.99,-0.02,12200]