[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTLS":3,"homepage-market-summary":24,"stock-historical-WTLS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WTLS","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 Efficient Long\u002FShort U.S. Equity Fund","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},63.11,63.22,63.2115,-0.1015,-0.16,1320,63.94,47.21,3462.145241327778,95,180,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"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":33},"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":33},"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":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"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":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},3462,623186.143439,25.14,"2026-01-22",[177,180,188,199,210,221,230,240,251,261,271,281,291,301,310,320,330,341,351,362,371,382,391,400,408,417,426,435,444,454,462,470,478,488,498,507,515,524,533,542,550,558,567,574,582,591,600,608,617,627,636,645,653,660,666,675,684,692,702,712,722,731,740,749,756,762,769,777,784,791,798,806,815,823,828,833,840,846,854,860,866,874,880,888,894,903,906,913,920,929,934,942,949,954,961,968,974,980,985,992,998,1003,1008,1016,1022,1029,1033,1039,1045,1050,1054,1061,1067,1074,1079,1085,1089,1095,1101,1109,1116,1123,1129,1135,1140,1145,1151,1157,1165,1173,1178,1184,1191,1198,1203,1209,1215,1220,1227,1232,1238,1244,1249,1255,1264,1270,1276,1285,1292,1297,1305,1312,1321,1328,1334,1339,1347,1353,1358,1365,1369,1374,1381,1387,1392,1398,1402,1407,1411,1417,1422,1428,1435,1443,1448,1452,1458,1463,1467,1472],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},96,63.1448,{"date":181,"open":182,"high":15,"low":183,"close":15,"change":184,"percent_change":152,"volume":185,"transactions":186,"vwap":187},"2026-10-07",62.925,62.6,-0.2643,2371.5241,136,62.8264,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",63.08,63.669,63.05,63.4758,1.196,1.92,3006.5241,113,63.1728,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",61.36,62.49,59.79,62.2798,0.7598,1.24,3900.9241,125,61.6846,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",60.33,62.58,59.78,61.52,-0.1318,-0.21,4486.5241,97,61.2299,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",61.025,61.6518,0.2327,0.38,3252.9471,91,61.2405,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",61.58,61.82,61.4191,-0.3062,-0.5,1065.5241,110,61.7496,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",61.68,61.735,61.26,61.7253,-0.0532,-0.09,22430.0769,143,61.5127,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",60.23,61.885,61.7785,-0.7015,-1.12,1669.6769,142,61.6058,{"date":262,"open":263,"high":19,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",62.13,61.875,62.48,0.7915,1.28,5399.4393,116,62.7694,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",61.6499,61.6885,61.4,-0.0037,-0.01,4054.4956,92,61.5626,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",59.77,62.04,61.6922,-0.3598,-0.58,2927.0426,68,61.6797,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":279,"vwap":300},"2026-09-22",62.17,62.2,62.01,62.052,0.2783,0.45,4915.2358,62.0418,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",61.72,61.7737,0.2437,0.4,636.88937,61,61.6602,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",60.825,61.53,60.71,0.4589,0.75,5905.451378,73,60.8296,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":22,"vwap":329},"2026-09-17",60.8,61.25,60.77,61.0711,0.7438,1.23,13793.0104,60.9021,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",61.18,61.39,60.1769,60.3273,-0.3367,-0.56,3077.301764,123,60.917,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":236,"volume":348,"transactions":349,"vwap":350},"2026-09-15",60.69,61.08,60.3801,60.664,-0.3026,1620.7366,76,60.7091,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",60.95,61.316,60.81,60.9666,-0.7834,-1.27,3367.461156,129,61.0877,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":130,"volume":368,"transactions":369,"vwap":370},"2026-09-11",61.61,62.34,61.75,0.3614,5164.2976,86,61.9838,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",61.11,61.88,60.99,61.3886,-0.7733,-1.24,2645.9767,117,61.239,{"date":383,"open":295,"high":384,"low":254,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",62.45,62.1619,-0.4181,-0.67,3872.0681,137,62.1272,{"date":392,"open":393,"high":393,"low":394,"close":213,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",62.66,62.155,-0.08,-0.13,22037.2209,219,62.3696,{"date":401,"open":402,"high":190,"low":403,"close":393,"change":404,"percent_change":405,"volume":406,"transactions":186,"vwap":407},"2026-09-04",62.82,62.44,-0.208,-0.33,9364.9538,62.7311,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":238,"vwap":416},"2026-09-03",62.635,63,62.868,0.5609,0.9,1952.9498,62.8224,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":289,"vwap":425},"2026-09-02",62.43,62.5999,62.3071,0.5958,0.97,1945.0055,62.4325,{"date":427,"open":293,"high":293,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",61.64,61.7113,-0.4718,-0.76,1180.9781,64,61.7611,{"date":436,"open":437,"high":437,"low":284,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",62.26,62.1831,-0.2751,-0.44,670.3651,55,62.1267,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",62.52,62.65,62.4582,0.7482,1.21,1080.5861,59,62.4072,{"date":455,"open":456,"high":456,"low":364,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":269,"vwap":461},"2026-08-27",62.16,61.71,-0.6091,-0.98,7888.6541,61.8282,{"date":463,"open":293,"high":464,"low":293,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",62.3191,0.3223,0.52,2069.4391,35,62.2379,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",61.9968,0.1359,0.22,503.6141,48,61.8727,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":442,"vwap":487},"2026-08-24",61.945,62.07,61.7,61.8609,0.1129,0.18,2490.1381,61.8655,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":46,"vwap":497},"2026-08-21",61.9,61.97,61.5801,61.748,0.3132,0.51,1655.6111,61.7204,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":279,"vwap":506},"2026-08-20",61.92,61.3,61.4348,-0.6602,-1.06,2602.2521,61.6313,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":152,"volume":512,"transactions":513,"vwap":514},"2026-08-19",62.88,62.095,-0.2648,2844.9161,71,62.4204,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":90,"volume":521,"transactions":522,"vwap":523},"2026-08-18",62.5,62.2301,62.3598,-0.4672,1348.9901,83,62.4221,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",63.45,62.827,-0.2208,-0.35,1879.9781,79,63.142,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",63.045,63.0478,0.0232,0.04,806.9781,90,63.0592,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",63.0246,0.3791,0.61,105.4171,40,62.9419,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",62.6455,0.1867,0.3,289.9781,51,62.7745,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",63.39,62.4588,-0.1223,-0.2,1157.9781,44,63.0128,{"date":568,"open":192,"high":192,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":369,"vwap":573},"2026-08-10",62.5811,-0.0628,-0.1,2857.6611,62.7851,{"date":575,"open":509,"high":509,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":197,"vwap":581},"2026-08-07",62.62,62.6439,-0.1707,-0.27,1748.3251,62.7687,{"date":583,"open":447,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",62.8146,62.1,-0.6359,-1,2506.892,50,62.5951,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",63.6,63.4505,0.0857,0.14,618.78,47,63.5662,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":556,"vwap":607},"2026-08-04",62.42,63.3648,1.2148,1.95,1602.851,62.5918,{"date":609,"open":610,"high":293,"low":355,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",61.3052,62.15,0.7125,1.16,1657.039,54,61.6249,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":423,"volume":624,"transactions":625,"vwap":626},"2026-07-31",61.38,61.91,60.53,61.4375,0.5884,11414.039,148,60.94,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",60.745,60.8491,1.0491,1.75,427.039,33,60.6483,{"date":637,"open":375,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",62.19,59.8,-0.7414,-1.22,61585.039,130,60.0714,{"date":646,"open":626,"high":626,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":289,"vwap":652},"2026-07-28",60.36,60.5414,0.418,0.7,1016.039,60.5715,{"date":654,"open":655,"high":656,"low":639,"close":656,"change":563,"percent_change":405,"volume":657,"transactions":658,"vwap":659},"2026-07-27",59.81,60.1234,645.039,41,60.0941,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":67,"volume":664,"transactions":565,"vwap":665},"2026-07-24",60.3234,0.2,251.638,60.2281,{"date":667,"open":668,"high":669,"low":670,"close":656,"change":671,"percent_change":672,"volume":673,"transactions":219,"vwap":674},"2026-07-23",60.03,60.38,59.5201,-0.8528,-1.4,3627.786871,60.0028,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",60.78,60.9762,0.1547,0.25,357.039,70,60.8603,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",60.8215,0.6336,1.05,420.039,98,60.6421,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",60.7,60.76,60.1879,-0.374,-0.62,1695.039,683,60.5277,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",60.92,60.93,60.5619,-0.5253,-0.86,822.674,37,60.7922,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",60.91,61.285,61.0872,-0.1479,-0.24,574.674,26,61.084,{"date":723,"open":626,"high":724,"low":626,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",61.459,61.2351,-0.1367,-0.22,1006.674,87,61.1365,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",61.101,61.3718,0.3776,0.62,1016.549,31,61.2332,{"date":741,"open":244,"high":244,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",60.86,60.9942,-0.3318,-0.54,657.156,28,61.0871,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",60.97,61.326,0.411,0.67,500,{"date":757,"open":308,"high":758,"low":759,"close":759,"change":760,"percent_change":206,"volume":761,"transactions":9,"vwap":759},"2026-07-09",61.17,60.915,0.744,3400,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":755,"transactions":9,"vwap":766},"2026-07-08",60.27,60.036999,60.171,-0.248,-0.41,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",60.5,60.21,60.419,-0.188,-0.31,2600,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":116,"volume":783,"transactions":9,"vwap":780},"2026-07-06",60.41,60.607,60.301,1.253,2700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":727,"volume":776,"transactions":9,"vwap":789},"2026-07-02",59.91,61.67,58.832,59.354,-0.132,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",59.64,59.486,-0.302,-0.51,600,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",60.6,59.4,59.788,0.319,0.54,3900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",59.51,60.0099983,59.415,59.469,1.059,1.81,1400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",58.575,58.37,58.41,-0.457,-0.78,900,{"date":824,"open":808,"high":808,"low":825,"close":825,"change":826,"percent_change":827,"volume":755,"transactions":9,"vwap":825},"2026-06-25",58.867,0.016,0.03,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":32,"percent_change":832,"volume":755,"transactions":9,"vwap":831},"2026-06-24",59.15,58.851,-0.79,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",59.25,59.321,-0.955,-1.58,800,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":414,"volume":170,"transactions":9,"vwap":844},"2026-06-22",59.56,60.43,60.276,0.535,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":169,"volume":853,"transactions":9,"vwap":851},"2026-06-18",59.73,59.86,59.655,59.741,0.593,5000,{"date":855,"open":639,"high":639,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",59.148,-0.639,-1.07,1100,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",59.787,0.137,0.23,200,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-15",59.649,59.65,59.5,1.018,1.74,1300,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",58.632,0.724,1.25,100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":873,"transactions":9,"vwap":885},"2026-06-11",57.56,58.080002,57.31,57.908,0.784,1.37,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":839,"transactions":9,"vwap":891},"2026-06-10",57.82,57.124,-0.831,-1.43,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",58.53,58.745,56.51,57.955,-0.367,-0.63,6900,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":17,"percent_change":579,"volume":755,"transactions":9,"vwap":905},"2026-06-08",58.322,{"date":907,"open":786,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",59.99,58.482,-2.377,-3.91,2400,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":663,"volume":919,"transactions":9,"vwap":917},"2026-06-04",60.47,62.76,60.859,0.119,4300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",60.83,60.87,60.52,60.74,-0.64,-1.04,2100,{"date":930,"open":308,"high":275,"low":308,"close":619,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":619},"2026-06-02",0.66,1.09,2200,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",61.5,63.89,60.72,1.247,2.1,6000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":111,"volume":822,"transactions":9,"vwap":947},"2026-05-29",59.44,59.55,59.38,59.473,0.185,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":755,"transactions":9,"vwap":951},"2026-05-28",59.288,0.697,1.19,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":858,"volume":960,"transactions":9,"vwap":958},"2026-05-27",59.11,58.51,58.591,-0.632,3300,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":912,"transactions":9,"vwap":965},"2026-05-26",59.17,59.435,59.223,0.462,0.79,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":755,"transactions":9,"vwap":971},"2026-05-22",58.94,58.761,0.215,0.37,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":162,"volume":755,"transactions":9,"vwap":977},"2026-05-21",58.26,58.546,58.255,0.073,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":932,"volume":984,"transactions":9,"vwap":982},"2026-05-20",58.473,0.631,400,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":984,"transactions":9,"vwap":989},"2026-05-19",57.92,58.07,57.842,-0.353,-0.61,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":47,"volume":822,"transactions":9,"vwap":996},"2026-05-18",57.77,58.2,58.195,0.058,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":879,"transactions":9,"vwap":1000},"2026-05-15",58.137,-0.176,-0.3,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":423,"volume":797,"transactions":9,"vwap":1006},"2026-05-14",57.85,58.313,0.562,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":984,"transactions":9,"vwap":1013},"2026-05-13",57.74,57.91,57.71,57.751,0.412,0.72,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":984,"transactions":9,"vwap":1019},"2026-05-12",56.69,57.339,0.036,0.06,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":797,"transactions":9,"vwap":1026},"2026-05-11",57.465,57.55,57.303,0.273,0.48,{"date":1030,"open":1018,"high":1031,"low":1018,"close":1031,"change":1032,"percent_change":754,"volume":839,"transactions":9,"vwap":1031},"2026-05-08",57.029999,0.382,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":839,"transactions":9,"vwap":1036},"2026-05-07",56.91,56.648,-0.082,-0.14,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":864,"percent_change":1044,"volume":865,"transactions":9,"vwap":1042},"2026-05-06",56.71,56.73,56.53,0.41,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":879,"transactions":9,"vwap":1047},"2026-05-05",56.5,0.912,1.64,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":440,"percent_change":832,"volume":755,"transactions":9,"vwap":1053},"2026-05-04",55.81,55.588,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",56.42,56.028,0.393,0.71,700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":822,"transactions":9,"vwap":1064},"2026-04-30",55.2,55.635,0.557,1.01,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":984,"transactions":9,"vwap":1070},"2026-04-29",55.0099983,55.077999,54.835,-0.037,-0.07,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":991,"percent_change":1078,"volume":984,"transactions":9,"vwap":1077},"2026-04-28",54.71,55.115,-1.09,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":755,"transactions":9,"vwap":1082},"2026-04-27",55.575,55.725,-0.085,-0.15,{"date":1086,"open":1052,"high":1052,"low":1052,"close":1052,"change":1087,"percent_change":1088,"volume":879,"transactions":9,"vwap":1052},"2026-04-24",1.221,2.24,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":865,"transactions":9,"vwap":1092},"2026-04-23",55.119,54.589,-0.399,-0.73,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1060,"transactions":9,"vwap":1098},"2026-04-22",54.595,54.988,0.78,1.44,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-21",54.4,55.21,54.208,-0.558,-1.02,4700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":405,"volume":170,"transactions":9,"vwap":1114},"2026-04-20",55.225,55.23,54.505,54.766,-0.181,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":859,"transactions":9,"vwap":1120},"2026-04-17",54.39,55.191,54.947,0.925,1.71,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":571,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",53.64,54.021999,-0.053,300,{"date":1130,"open":1131,"high":102,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1128,"transactions":9,"vwap":1132},"2026-04-15",54.16,54.075001,0.365,0.68,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":865,"transactions":9,"vwap":1137},"2026-04-14",53.71,0.83,1.57,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":423,"volume":984,"transactions":9,"vwap":1143},"2026-04-13",52.615,52.88,0.507,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1128,"transactions":9,"vwap":1148},"2026-04-10",52.080002,52.373,-0.17,-0.32,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":206,"volume":170,"transactions":9,"vwap":1155},"2026-04-09",52.62,52.5,52.543,0.646,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":859,"transactions":9,"vwap":1162},"2026-04-08",51.785,51.97,51.38,51.897,1.858,3.71,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-07",49.41,50.039001,49.4,-0.193,-0.38,1600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":466,"volume":797,"transactions":9,"vwap":1176},"2026-04-06",50.575,50.232,0.26,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":827,"volume":822,"transactions":9,"vwap":1182},"2026-04-02",50.35,49.97,49.972,0.015,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":797,"transactions":9,"vwap":1188},"2026-04-01",50.21,50.22,49.957,0.714,1.45,{"date":1192,"open":20,"high":1193,"low":20,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",49.39,49.243,1.536,3.22,46500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1150,"percent_change":387,"volume":1060,"transactions":9,"vwap":1202},"2026-03-30",47.895,48.014999,47.707,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1128,"transactions":9,"vwap":1206},"2026-03-27",47.76,48.027,-0.918,-1.88,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":822,"transactions":9,"vwap":1212},"2026-03-26",49.99,48.945,-1.275,-2.54,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1187,"change":1149,"percent_change":1219,"volume":755,"transactions":9,"vwap":1187},"2026-03-25",50.38,50.2,-0.34,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":839,"transactions":9,"vwap":1224},"2026-03-24",49.65,50.46,50.39,-0.057,-0.11,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1066,"volume":822,"transactions":9,"vwap":1230},"2026-03-23",50.635,50.447,0.502,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":984,"transactions":9,"vwap":1235},"2026-03-20",50.115,49.945,-0.661,-1.31,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":864,"volume":1128,"transactions":9,"vwap":1241},"2026-03-19",50.43,50.606,50.27,0.116,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1128,"transactions":9,"vwap":1246},"2026-03-18",50.49,-0.605,-1.18,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":984,"transactions":9,"vwap":1252},"2026-03-17",50.91,51.095001,0.217,0.43,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-16",50.68,51.19,50.66,50.878,0.613,1.22,1700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1149,"volume":859,"transactions":9,"vwap":1268},"2026-03-13",51.029999,51.099998,50.265,-0.088,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":865,"transactions":9,"vwap":1273},"2026-03-12",50.645,50.353,-0.927,-1.81,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-11",51.405,51.625,50.8,51.28,0.081,0.16,1900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":571,"volume":170,"transactions":9,"vwap":1290},"2026-03-10",51.67,51.675,51.155,51.199,-0.049,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":865,"transactions":9,"vwap":1294},"2026-03-09",51.248,0.838,1.66,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",50.76,50.93,50.41,-0.925,-1.8,15300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":797,"transactions":9,"vwap":1309},"2026-03-05",52.13,52.14,51.335,-0.36,-0.7,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-04",51.508,51.985,51.295,51.695,0.474,0.93,3000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1060,"transactions":9,"vwap":1324},"2026-03-03",50.99,51.221,50.685,-0.296,-0.57,{"date":1329,"open":1330,"high":1160,"low":1331,"close":1332,"change":997,"percent_change":1333,"volume":776,"transactions":9,"vwap":1332},"2026-03-02",51.315,50.9,51.517,0.11,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1170,"percent_change":1338,"volume":170,"transactions":9,"vwap":1337},"2026-02-27",50.925,51.459,-0.37,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-26",52.029999,52.060001,51.652,0.839,1.65,1200,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":797,"transactions":9,"vwap":1350},"2026-02-25",50.58,50.813,0.423,0.84,{"date":1354,"open":1355,"high":556,"low":1356,"close":1224,"change":1357,"percent_change":217,"volume":912,"transactions":9,"vwap":1224},"2026-02-24",50.48,49.92,-0.107,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":873,"transactions":9,"vwap":1362},"2026-02-23",50.555,50.96,50.497,-0.593,-1.16,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":130,"volume":879,"transactions":9,"vwap":1367},"2026-02-20",51.09,0.302,{"date":1370,"open":1272,"high":1371,"low":1272,"close":1371,"change":1372,"percent_change":1373,"volume":865,"transactions":9,"vwap":1371},"2026-02-19",50.788,-0.264,-0.52,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1060,"transactions":9,"vwap":1378},"2026-02-18",50.71,51.3,51.051998,0.415,0.82,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1028,"volume":822,"transactions":9,"vwap":1385},"2026-02-17",49.89,51.17,50.637,0.243,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":879,"transactions":9,"vwap":1389},"2026-02-13",50.394,-0.019,-0.04,{"date":1393,"open":1394,"high":1336,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":755,"transactions":9,"vwap":1395},"2026-02-12",50.535,50.413,-1.162,-2.25,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":768,"percent_change":832,"volume":865,"transactions":9,"vwap":1401},"2026-02-11",51.71,51.575,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1315,"change":1406,"percent_change":680,"volume":755,"transactions":9,"vwap":1315},"2026-02-10",51.91,52.31,0.131,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":754,"volume":755,"transactions":9,"vwap":1409},"2026-02-09",51.854,0.346,{"date":1412,"open":1413,"high":1414,"low":1314,"close":1314,"change":1415,"percent_change":1416,"volume":822,"transactions":9,"vwap":1314},"2026-02-06",51.66,51.75,1.015,2.01,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":796,"volume":984,"transactions":9,"vwap":1420},"2026-02-05",51.02,50.493,-0.259,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":797,"transactions":9,"vwap":1425},"2026-02-04",51.5,50.752,-0.526,-1.03,{"date":1429,"open":1430,"high":1431,"low":1252,"close":1432,"change":1433,"percent_change":1434,"volume":170,"transactions":9,"vwap":1432},"2026-02-03",51.257,51.36,51.278,-1.085,-2.07,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-02",52.4,52.47,52.363,0.727,1.41,177400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":106,"percent_change":1447,"volume":984,"transactions":9,"vwap":1446},"2026-01-30",52.02,51.636,-0.75,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1311,"volume":865,"transactions":9,"vwap":1450},"2026-01-29",52.026001,-0.368,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":162,"volume":797,"transactions":9,"vwap":1456},"2026-01-28",52.59,52.76,52.394,0.063,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":865,"transactions":9,"vwap":1460},"2026-01-27",52.331,0.531,1.03,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1226,"volume":865,"transactions":9,"vwap":1465},"2026-01-26",51.8,-0.056,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":879,"transactions":9,"vwap":1469},"2026-01-23",51.856,1.4258,2.83,{"date":175,"open":1473,"high":46,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},51.0099983,50.4302,-0.5798,-1.14,1019]