[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEOA":3,"homepage-market-summary":27,"stock-historical-GEOA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"GEOA","2026-07-31",{"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 GeoAlpha Opportunities Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.19832,"Annual",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},36.22,36.28,36.13,0.09,0.25,1411.5391,37.042999,30.823,560.9849490291263,86.8,269,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":20,"price":120,"is_up":11},"Consumer Staples","XLP",80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},28.9,585,157362.8995,20.59,"2025-07-08",[178,181,189,197,208,215,223,230,238,244,253,261,268,274,280,286,293,297,302,309,313,319,326,331,335,339,344,348,353,358,365,370,375,379,384,389,394,399,404,410,414,419,425,429,434,439,444,449,454,459,464,470,478,483,490,494,499,504,508,513,519,522,528,535,538,543,547,552,559,563,568,573,576,581,585,590,596,599,603,608,613,618,623,627,632,637,642,647,653,657,662,669,676,681,687,692,697,702,706,711,716,722,730,736,741,748,753,758,762,765,768,773,779,785,789,794,798,803,807,812,815,820,825,831,836,840,849,853,859,863,868,873,878,883,888,892,897,901,904,908,916,920,926,931,936,941,945,949,954,960,965,970,975,980,985,993,1002,1006,1010,1016,1020,1023,1029,1033,1038,1043,1047,1052,1056,1061,1066,1071,1075,1078,1083,1087,1092,1097,1102,1105,1109,1114,1118,1123,1127,1132,1137,1141,1146,1150,1155,1159,1162,1166,1172,1176,1181,1186,1191,1195,1199,1204,1209,1214,1218,1223,1226,1230,1234,1238,1242,1246,1249,1253,1257,1260,1265,1270,1274,1279,1284,1289,1294,1298,1302,1306,1310,1315,1320,1324,1328,1332,1336,1341,1345,1351,1355,1359,1362,1366,1370,1374,1378,1384,1390,1394,1398,1402,1409,1413,1418,1426,1430,1436,1440,1443,1448,1454,1459,1463,1466,1470,1474,1478,1483,1489,1496,1501,1507],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},20,36.2641,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-07-30",35.93,0.1109,0.31,3116.5391,15,36.0879,{"date":190,"open":16,"high":16,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-07-29",36.0191,-0.2625,-0.72,1371.5391,10,36.2175,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-07-28",36.25,36.52,36.245,36.2816,0.3155,0.88,31818.5391,46,36.3147,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":195,"vwap":214},"2026-07-27",35.9661,0.4167,1.17,50.5121,35.8222,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-24",35.5494,0.2808,0.8,8.5401,8,35.4611,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":195,"vwap":229},"2026-07-23",35.2686,-0.6053,-1.69,9.5401,35.4411,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-07-22",35.8739,-0.1711,-0.47,8.5121,7,36.0116,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":144,"volume":242,"transactions":221,"vwap":243},"2026-07-21",36.045,0.1381,71.5121,35.9061,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-07-20",35.91,35.9069,-0.1739,-0.48,408.5391,12,35.9116,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-07-17",36.0808,-0.3037,-0.83,36.5121,9,36.0323,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":221,"vwap":267},"2026-07-16",36.3845,0.1813,0.5,8.5391,36.29,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":235,"transactions":236,"vwap":273},"2026-07-15",36.2032,0.0981,0.27,36.1535,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":257,"volume":278,"transactions":195,"vwap":279},"2026-07-14",36.1051,-0.3021,11.5121,36.1369,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":235,"transactions":236,"vwap":285},"2026-07-13",36.4072,-0.1818,-0.5,36.5396,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":9,"vwap":289},"2026-07-10",36.488,36.589,0.477,1.32,100,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":265,"volume":292,"transactions":9,"vwap":295},"2026-07-09",36.112,0.18,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":292,"transactions":9,"vwap":299},"2026-07-08",35.932,-0.368,-1.01,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":9,"vwap":305},"2026-07-07",36.42,36.3,-0.213,-0.58,300,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":212,"volume":292,"transactions":9,"vwap":311},"2026-07-06",36.513,0.421,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":124,"volume":318,"transactions":9,"vwap":316},"2026-07-02",36.27,36.091999,0.143,400,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-07-01",35.77,35.949,0.155,0.43,600,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":292,"transactions":9,"vwap":328},"2026-06-30",35.794,-0.136,-0.38,{"date":332,"open":183,"high":183,"low":183,"close":183,"change":333,"percent_change":334,"volume":292,"transactions":9,"vwap":183},"2026-06-29",0.077,0.21,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":105,"volume":292,"transactions":9,"vwap":337},"2026-06-26",35.853,0.02,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":292,"transactions":9,"vwap":341},"2026-06-25",35.833,0.222,0.62,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":338,"volume":292,"transactions":9,"vwap":346},"2026-06-24",35.611,0.008,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":292,"transactions":9,"vwap":350},"2026-06-23",35.603,-0.523,-1.45,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":292,"transactions":9,"vwap":355},"2026-06-22",36.126,-0.2,-0.55,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":361},"2026-06-18",36.21,36.326,0.236,0.65,800,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":292,"transactions":9,"vwap":367},"2026-06-17",36.09,-0.59,-1.61,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":292,"transactions":9,"vwap":372},"2026-06-16",36.68,0.014,0.04,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":87,"volume":292,"transactions":9,"vwap":377},"2026-06-15",36.666,0.369,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":292,"transactions":9,"vwap":381},"2026-06-12",36.297,0.141,0.39,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":292,"transactions":9,"vwap":386},"2026-06-11",36.156,0.737,2.08,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":292,"transactions":9,"vwap":391},"2026-06-10",35.419,-0.541,-1.5,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":292,"transactions":9,"vwap":396},"2026-06-09",35.96,-0.04,-0.11,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":292,"transactions":9,"vwap":401},"2026-06-08",36,-0.053,-0.15,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":325,"transactions":9,"vwap":407},"2026-06-05",36.5,36.053001,-0.977,-2.64,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":363,"volume":292,"transactions":9,"vwap":412},"2026-06-04",37.029999,0.238,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":292,"transactions":9,"vwap":416},"2026-06-03",36.792,-0.022,-0.06,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":318,"transactions":9,"vwap":422},"2026-06-02",36.87,36.814,0.218,0.6,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":357,"volume":292,"transactions":9,"vwap":427},"2026-06-01",36.596,-0.202,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":292,"transactions":9,"vwap":431},"2026-05-29",36.798,0.171,0.47,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":292,"transactions":9,"vwap":436},"2026-05-28",36.627,0.256,0.7,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":292,"transactions":9,"vwap":441},"2026-05-27",36.371,0.042,0.12,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":292,"transactions":9,"vwap":446},"2026-05-26",36.329,0.312,0.87,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":292,"transactions":9,"vwap":451},"2026-05-22",36.016998,0.272,0.76,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":292,"transactions":9,"vwap":456},"2026-05-21",35.745,0.069,0.19,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":292,"transactions":9,"vwap":461},"2026-05-20",35.676,0.368,1.04,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":325,"transactions":9,"vwap":467},"2026-05-19",35.38,35.308,-0.347,-0.97,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":473},"2026-05-18",35.5,35.655,35.46,0.187,0.53,2400,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":292,"transactions":9,"vwap":480},"2026-05-15",35.468,-0.419,-1.17,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-05-14",36.0099983,35.887,-0.034,-0.09,900,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":432,"percent_change":493,"volume":292,"transactions":9,"vwap":492},"2026-05-13",35.921,0.48,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":292,"transactions":9,"vwap":496},"2026-05-12",35.75,-0.394,-1.09,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":292,"transactions":9,"vwap":501},"2026-05-11",36.144,-0.233,-0.64,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":493,"volume":292,"transactions":9,"vwap":506},"2026-05-08",36.377,0.172,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":292,"transactions":9,"vwap":510},"2026-05-07",36.205,-0.311,-0.85,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":318,"transactions":9,"vwap":516},"2026-05-06",36.505,36.516,0.567,1.58,{"date":520,"open":322,"high":322,"low":322,"close":322,"change":343,"percent_change":521,"volume":292,"transactions":9,"vwap":322},"2026-05-05",1.75,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":318,"transactions":9,"vwap":525},"2026-05-04",35.33,35.329,-0.477,-1.33,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":489,"transactions":9,"vwap":532},"2026-05-01",35.71,35.92,35.806,0.056,0.16,{"date":536,"open":496,"high":496,"low":496,"close":496,"change":448,"percent_change":537,"volume":292,"transactions":9,"vwap":496},"2026-04-30",2.49,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":292,"transactions":9,"vwap":540},"2026-04-29",34.88,-0.122,-0.35,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":356,"volume":292,"transactions":9,"vwap":545},"2026-04-28",35.0019989,-0.069,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":292,"transactions":9,"vwap":549},"2026-04-27",35.070999,0.05,0.14,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":308,"transactions":9,"vwap":555},"2026-04-24",35,35.021,34.95,0.103,0.29,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":503,"volume":292,"transactions":9,"vwap":561},"2026-04-23",34.918,-0.225,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":292,"transactions":9,"vwap":565},"2026-04-22",35.143,-0.006,-0.02,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":292,"transactions":9,"vwap":570},"2026-04-21",35.149,-0.374,-1.05,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":566,"percent_change":567,"volume":292,"transactions":9,"vwap":575},"2026-04-20",35.523,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":362,"percent_change":580,"volume":318,"transactions":9,"vwap":579},"2026-04-17",35.62,35.529,0.67,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":493,"volume":292,"transactions":9,"vwap":583},"2026-04-16",35.293,0.168,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":292,"transactions":9,"vwap":587},"2026-04-15",35.125,-0.181,-0.51,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":334,"volume":595,"transactions":9,"vwap":593},"2026-04-14",35.231,35.306,0.075,700,{"date":597,"open":592,"high":592,"low":592,"close":592,"change":598,"percent_change":324,"volume":292,"transactions":9,"vwap":592},"2026-04-13",0.151,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":234,"volume":292,"transactions":9,"vwap":601},"2026-04-10",35.080002,-0.165,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":292,"transactions":9,"vwap":605},"2026-04-09",35.245,0.268,0.77,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":292,"transactions":9,"vwap":610},"2026-04-08",34.977,1.044,3.08,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":292,"transactions":9,"vwap":615},"2026-04-07",33.933,0.035,0.1,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":292,"transactions":9,"vwap":620},"2026-04-06",33.898,0.101,0.3,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":398,"percent_change":626,"volume":292,"transactions":9,"vwap":625},"2026-04-02",33.797,-0.32,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":292,"transactions":9,"vwap":629},"2026-04-01",33.907,0.28,0.83,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":292,"transactions":9,"vwap":634},"2026-03-31",33.627,0.863,2.63,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":292,"transactions":9,"vwap":639},"2026-03-30",32.764,0.072,0.22,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":292,"transactions":9,"vwap":644},"2026-03-27",32.692,-0.444,-1.34,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":308,"transactions":9,"vwap":650},"2026-03-26",33.3,33.136,-0.417,-1.24,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":641,"volume":292,"transactions":9,"vwap":655},"2026-03-25",33.553,0.073,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":308,"transactions":9,"vwap":659},"2026-03-24",33.48,0.036,0.11,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-03-23",33.68,33.444,0.672,2.05,200,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":668,"transactions":9,"vwap":673},"2026-03-20",32.7,32.81,32.772,-0.763,-2.28,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":307,"volume":668,"transactions":9,"vwap":679},"2026-03-19",33.53,33.535,-0.197,{"date":682,"open":664,"high":683,"low":664,"close":684,"change":685,"percent_change":686,"volume":308,"transactions":9,"vwap":684},"2026-03-18",33.78,33.732,-0.303,-0.89,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":292,"transactions":9,"vwap":689},"2026-03-17",34.035,0.198,0.59,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":292,"transactions":9,"vwap":694},"2026-03-16",33.837,0.548,1.65,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":292,"transactions":9,"vwap":699},"2026-03-13",33.289,-0.466,-1.38,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":482,"volume":292,"transactions":9,"vwap":704},"2026-03-12",33.755,-0.401,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":292,"transactions":9,"vwap":708},"2026-03-11",34.156,-0.355,-1.03,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":324,"volume":668,"transactions":9,"vwap":714},"2026-03-10",34.628,34.511,0.147,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":272,"volume":595,"transactions":9,"vwap":720},"2026-03-09",34.49,34.52,34.364,0.094,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-03-06",34.12,34.27,34.049999,-0.39,-1.13,1100,{"date":731,"open":732,"high":733,"low":732,"close":732,"change":734,"percent_change":735,"volume":729,"transactions":9,"vwap":732},"2026-03-05",34.66,34.74,-0.536,-1.52,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":338,"percent_change":105,"volume":325,"transactions":9,"vwap":740},"2026-03-04",35.07,35.21,35.196,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":318,"transactions":9,"vwap":744},"2026-03-03",34.7,35.176,34.59,-0.849,-2.36,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":292,"transactions":9,"vwap":750},"2026-03-02",36.025002,-0.216,-0.6,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":292,"transactions":9,"vwap":755},"2026-02-27",36.241,-0.035,-0.1,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":110,"volume":292,"transactions":9,"vwap":760},"2026-02-26",36.276,-0.004,{"date":763,"open":17,"high":17,"low":17,"close":17,"change":764,"percent_change":567,"volume":292,"transactions":9,"vwap":17},"2026-02-25",-0.007,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":551,"percent_change":383,"volume":668,"transactions":9,"vwap":767},"2026-02-24",36.287,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":292,"transactions":9,"vwap":770},"2026-02-23",36.147,-0.514,-1.4,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":438,"volume":318,"transactions":9,"vwap":777},"2026-02-20",36.67,36.64,36.661,0.255,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":668,"transactions":9,"vwap":782},"2026-02-19",36.37,36.406,0.046,0.13,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":149,"volume":292,"transactions":9,"vwap":787},"2026-02-18",36.36,0.126,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":292,"transactions":9,"vwap":791},"2026-02-17",36.234,-0.322,-0.88,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":580,"volume":292,"transactions":9,"vwap":796},"2026-02-13",36.556,0.243,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":292,"transactions":9,"vwap":800},"2026-02-12",36.313,-0.73,-1.97,{"date":804,"open":22,"high":22,"low":22,"close":22,"change":805,"percent_change":806,"volume":292,"transactions":9,"vwap":22},"2026-02-11",0.089,0.24,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":292,"transactions":9,"vwap":809},"2026-02-10",36.954,0.199,0.54,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":378,"percent_change":100,"volume":292,"transactions":9,"vwap":814},"2026-02-09",36.755,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":292,"transactions":9,"vwap":817},"2026-02-06",36.386,0.58,1.62,{"date":821,"open":822,"high":532,"low":822,"close":532,"change":823,"percent_change":824,"volume":729,"transactions":9,"vwap":532},"2026-02-05",35.8,-0.378,-1.04,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":308,"transactions":9,"vwap":828},"2026-02-04",36.23,36.184,0.395,1.1,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":292,"transactions":9,"vwap":833},"2026-02-03",35.789,0.332,0.94,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":691,"volume":292,"transactions":9,"vwap":838},"2026-02-02",35.457,0.207,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-01-30",35.3,35.34,35.2,35.25,-0.245,-0.69,4300,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":204,"volume":292,"transactions":9,"vwap":851},"2026-01-29",35.495,0.308,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":318,"transactions":9,"vwap":856},"2026-01-28",35.049999,35.187,-0.143,-0.4,{"date":860,"open":861,"high":524,"low":861,"close":524,"change":862,"percent_change":424,"volume":292,"transactions":9,"vwap":524},"2026-01-27",35.27,0.212,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":806,"volume":318,"transactions":9,"vwap":866},"2026-01-26",35.119,35.118,0.083,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":292,"transactions":9,"vwap":870},"2026-01-23",35.035,-0.089,-0.25,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":292,"transactions":9,"vwap":875},"2026-01-22",35.124,0.346,0.99,{"date":879,"open":718,"high":880,"low":718,"close":880,"change":881,"percent_change":882,"volume":308,"transactions":9,"vwap":880},"2026-01-21",34.778,0.438,1.28,{"date":884,"open":718,"high":718,"low":885,"close":885,"change":886,"percent_change":887,"volume":325,"transactions":9,"vwap":885},"2026-01-20",34.34,-0.474,-1.36,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":330,"volume":292,"transactions":9,"vwap":890},"2026-01-16",34.814,-0.132,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":292,"transactions":9,"vwap":894},"2026-01-15",34.946,0.159,0.46,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":433,"volume":292,"transactions":9,"vwap":899},"2026-01-14",34.787,0.162,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":398,"percent_change":626,"volume":292,"transactions":9,"vwap":903},"2026-01-13",34.625,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":424,"volume":292,"transactions":9,"vwap":906},"2026-01-12",34.735,0.206,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-01-09",34.4,34.529,34.355,0.358,1.05,10000,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":423,"percent_change":919,"volume":292,"transactions":9,"vwap":918},"2026-01-08",34.171,0.64,{"date":921,"open":725,"high":725,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-01-07",33.953,-0.153,-0.45,500,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":691,"volume":930,"transactions":9,"vwap":928},"2026-01-06",34.106,0.2,0,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":292,"transactions":9,"vwap":933},"2026-01-05",33.906,0.536,1.61,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":292,"transactions":9,"vwap":938},"2026-01-02",33.37,0.324,0.98,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":284,"volume":292,"transactions":9,"vwap":943},"2025-12-31",33.046001,-0.166,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":551,"volume":292,"transactions":9,"vwap":947},"2025-12-30",33.212,0.047,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":292,"transactions":9,"vwap":951},"2025-12-29",33.165,-0.076,-0.23,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":318,"transactions":9,"vwap":957},"2025-12-26",33.15,33.241,-0.189,-0.57,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":661,"volume":964,"transactions":9,"vwap":962},"2025-12-24",33.43,0.037,14,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":292,"transactions":9,"vwap":967},"2025-12-23",33.393,0.119,0.36,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":811,"volume":318,"transactions":9,"vwap":973},"2025-12-22",33.21,33.274,0.178,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":292,"transactions":9,"vwap":977},"2025-12-19",33.096001,0.17,0.52,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":292,"transactions":9,"vwap":982},"2025-12-18",32.926,0.107,0.33,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2025-12-17",33.049999,33.09,32.819,-0.382,-1.15,14300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2025-12-16",33.187,33.22,33.16,33.201,-0.247,-0.74,4700,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":969,"volume":292,"transactions":9,"vwap":1004},"2025-12-15",33.448,0.121,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":284,"volume":292,"transactions":9,"vwap":1008},"2025-12-12",33.327,-0.167,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":895,"percent_change":493,"volume":1015,"transactions":9,"vwap":1014},"2025-12-11",33.501,33.58,33.494,8900,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":631,"volume":292,"transactions":9,"vwap":1018},"2025-12-10",33.335,0.273,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":656,"percent_change":641,"volume":292,"transactions":9,"vwap":1022},"2025-12-09",33.062,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":668,"transactions":9,"vwap":1026},"2025-12-08",33.060001,32.989,-0.081,-0.24,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":139,"volume":292,"transactions":9,"vwap":1031},"2025-12-05",33.07,0.106,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":930,"transactions":9,"vwap":1035},"2025-12-04",32.964,-0.171,-0.52,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":292,"transactions":9,"vwap":1040},"2025-12-03",33.135,0.227,0.69,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":324,"volume":292,"transactions":9,"vwap":1045},"2025-12-02",32.908,0.142,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":292,"transactions":9,"vwap":1049},"2025-12-01",32.766,-0.174,-0.53,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":43,"volume":292,"transactions":9,"vwap":1054},"2025-11-28",32.94,0.325,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":292,"transactions":9,"vwap":1058},"2025-11-26",32.615,0.266,0.82,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":930,"transactions":9,"vwap":1063},"2025-11-25",32.349,0.465,1.46,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":292,"transactions":9,"vwap":1068},"2025-11-24",31.884,0.237,0.75,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":115,"volume":292,"transactions":9,"vwap":1073},"2025-11-21",31.647,0.353,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":645,"percent_change":772,"volume":930,"transactions":9,"vwap":1077},"2025-11-20",31.294,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":292,"transactions":9,"vwap":1080},"2025-11-19",31.738,-0.009,-0.03,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":752,"volume":292,"transactions":9,"vwap":1085},"2025-11-18",31.747,-0.191,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":292,"transactions":9,"vwap":1089},"2025-11-17",31.938,-0.252,-0.78,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":402,"percent_change":1096,"volume":668,"transactions":9,"vwap":1095},"2025-11-14",32.07,32.19,-0.16,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":292,"transactions":9,"vwap":1099},"2025-11-13",32.243,-0.373,-1.14,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":566,"percent_change":567,"volume":930,"transactions":9,"vwap":1104},"2025-11-12",32.616,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1005,"percent_change":1108,"volume":292,"transactions":9,"vwap":1107},"2025-11-11",32.622,0.37,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":930,"transactions":9,"vwap":1111},"2025-11-10",32.501,0.391,1.22,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":324,"volume":668,"transactions":9,"vwap":1116},"2025-11-07",32.11,0.138,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":292,"transactions":9,"vwap":1120},"2025-11-06",31.972,-0.397,-1.23,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":87,"volume":292,"transactions":9,"vwap":1125},"2025-11-05",32.369,0.328,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":930,"transactions":9,"vwap":1129},"2025-11-04",32.041,-0.501,-1.54,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":292,"transactions":9,"vwap":1134},"2025-11-03",32.542,-0.085,-0.26,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":330,"volume":930,"transactions":9,"vwap":1139},"2025-10-31",32.627,-0.125,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":292,"transactions":9,"vwap":1143},"2025-10-30",32.752,-0.289,-0.87,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":757,"percent_change":1149,"volume":292,"transactions":9,"vwap":1148},"2025-10-29",33.041,-0.3,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":930,"transactions":9,"vwap":1152},"2025-10-28",33.141,0.184,0.56,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":969,"percent_change":830,"volume":308,"transactions":9,"vwap":1158},"2025-10-27",32.71,32.957,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1032,"percent_change":984,"volume":292,"transactions":9,"vwap":1161},"2025-10-24",32.597,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":877,"volume":292,"transactions":9,"vwap":1164},"2025-10-23",32.491,0.317,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":292,"transactions":9,"vwap":1169},"2025-10-22",32.18,32.174,-0.015,-0.05,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":801,"volume":292,"transactions":9,"vwap":1174},"2025-10-21",32.189,-0.238,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":292,"transactions":9,"vwap":1178},"2025-10-20",32.427,0.379,1.18,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":930,"transactions":9,"vwap":1183},"2025-10-17",32.048,0.182,0.57,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":292,"transactions":9,"vwap":1188},"2025-10-16",31.866,0.082,0.26,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":929,"percent_change":1194,"volume":930,"transactions":9,"vwap":1193},"2025-10-15",31.784,0.63,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":622,"percent_change":1198,"volume":930,"transactions":9,"vwap":1197},"2025-10-14",31.584,0.96,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":292,"transactions":9,"vwap":1201},"2025-10-13",31.284,0.461,1.5,{"date":1205,"open":1206,"high":1206,"low":23,"close":23,"change":1207,"percent_change":1208,"volume":308,"transactions":9,"vwap":23},"2025-10-10",31.32,-0.908,-2.86,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":292,"transactions":9,"vwap":1211},"2025-10-09",31.731,-0.218,-0.68,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1108,"volume":292,"transactions":9,"vwap":1216},"2025-10-08",31.949,0.117,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":292,"transactions":9,"vwap":1220},"2025-10-07",31.832,-0.299,-0.93,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":968,"percent_change":1108,"volume":292,"transactions":9,"vwap":1225},"2025-10-06",32.131,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":433,"volume":292,"transactions":9,"vwap":1228},"2025-10-03",32.012001,0.15,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":438,"volume":292,"transactions":9,"vwap":1232},"2025-10-02",31.862,0.223,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":424,"volume":292,"transactions":9,"vwap":1236},"2025-10-01",31.639,0.189,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":397,"volume":292,"transactions":9,"vwap":1240},"2025-09-30",31.45,-0.014,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":272,"volume":292,"transactions":9,"vwap":1244},"2025-09-29",31.464,0.084,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":584,"percent_change":811,"volume":292,"transactions":9,"vwap":1248},"2025-09-26",31.38,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":534,"volume":308,"transactions":9,"vwap":1251},"2025-09-25",31.212,0.051,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":550,"volume":930,"transactions":9,"vwap":1255},"2025-09-24",31.161,0.017,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":105,"percent_change":458,"volume":292,"transactions":9,"vwap":1259},"2025-09-23",31.144,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":895,"percent_change":1264,"volume":292,"transactions":9,"vwap":1263},"2025-09-22",31,31.084,0.51,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":292,"transactions":9,"vwap":1267},"2025-09-19",30.925,-0.207,-0.66,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":876,"percent_change":1273,"volume":292,"transactions":9,"vwap":1272},"2025-09-18",31.132,1.12,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":418,"percent_change":1278,"volume":308,"transactions":9,"vwap":1277},"2025-09-17",30.86,30.786,-0.19,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":292,"transactions":9,"vwap":1281},"2025-09-16",30.846,0.134,0.44,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1190,"percent_change":1288,"volume":318,"transactions":9,"vwap":1287},"2025-09-15",30.64,30.712,0.85,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":292,"transactions":9,"vwap":1291},"2025-09-12",30.452,-0.052,-0.17,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":100,"volume":292,"transactions":9,"vwap":1296},"2025-09-11",30.504,0.305,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":641,"volume":292,"transactions":9,"vwap":1300},"2025-09-10",30.199,0.065,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":617,"volume":930,"transactions":9,"vwap":1304},"2025-09-09",30.134,0.03,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":641,"volume":292,"transactions":9,"vwap":1308},"2025-09-08",30.104,0.066,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":292,"transactions":9,"vwap":1312},"2025-09-05",30.038,0.323,1.09,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":292,"transactions":9,"vwap":1317},"2025-09-04",29.715,0.124,0.42,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1082,"volume":292,"transactions":9,"vwap":1322},"2025-09-03",29.591,-0.008,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":541,"percent_change":1327,"volume":292,"transactions":9,"vwap":1326},"2025-09-02",29.599,-0.41,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1091,"volume":292,"transactions":9,"vwap":1330},"2025-08-29",29.721,-0.235,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":458,"volume":292,"transactions":9,"vwap":1334},"2025-08-28",29.956,0.058,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":867,"percent_change":630,"volume":325,"transactions":9,"vwap":1340},"2025-08-27",29.9,29.87,29.898,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1140,"percent_change":1344,"volume":930,"transactions":9,"vwap":1343},"2025-08-26",29.815,-0.42,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":292,"transactions":9,"vwap":1348},"2025-08-25",30.059999,29.94,-0.183,-0.61,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":696,"volume":292,"transactions":9,"vwap":1353},"2025-08-22",30.123,0.489,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1051,"volume":292,"transactions":9,"vwap":1357},"2025-08-21",29.634,-0.159,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":374,"percent_change":784,"volume":292,"transactions":9,"vwap":1361},"2025-08-20",29.793,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":403,"volume":930,"transactions":9,"vwap":1364},"2025-08-19",29.753,-0.045,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":374,"volume":292,"transactions":9,"vwap":1368},"2025-08-18",29.798,0.012,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":617,"volume":292,"transactions":9,"vwap":1372},"2025-08-15",29.786,0.031,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1213,"volume":292,"transactions":9,"vwap":1376},"2025-08-14",29.755,-0.204,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":607,"volume":1383,"transactions":9,"vwap":1381},"2025-08-13",29.835,29.959,0.229,1500,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":292,"transactions":9,"vwap":1387},"2025-08-12",29.69,29.73,0.423,1.44,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":368,"volume":930,"transactions":9,"vwap":1392},"2025-08-11",29.307,-0.173,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1190,"volume":292,"transactions":9,"vwap":1396},"2025-08-08",29.48,0.076,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":924,"volume":292,"transactions":9,"vwap":1400},"2025-08-07",29.404,-0.133,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1070,"volume":1408,"transactions":9,"vwap":1406},"2025-08-06",29.55,29.6,29.537,0.221,2100,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":105,"volume":292,"transactions":9,"vwap":1411},"2025-08-05",29.316,0.018,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":463,"volume":292,"transactions":9,"vwap":1416},"2025-08-04",29.22,29.298,0.302,{"date":1419,"open":1420,"high":1421,"low":172,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-08-01",28.94,29,28.996,-0.239,-0.82,2200,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":403,"percent_change":589,"volume":668,"transactions":9,"vwap":1429},"2025-07-31",29.37,29.235,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":595,"transactions":9,"vwap":1433},"2025-07-30",29.46,29.385,-0.185,-0.63,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":443,"volume":325,"transactions":9,"vwap":1438},"2025-07-29",29.57,0.034,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":792,"percent_change":70,"volume":292,"transactions":9,"vwap":1442},"2025-07-28",29.536,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":292,"transactions":9,"vwap":1445},"2025-07-25",29.858,-0.08,-0.27,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":595,"transactions":9,"vwap":1451},"2025-07-24",30.030001,29.938,-0.148,-0.49,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":292,"transactions":9,"vwap":1456},"2025-07-23",30.086,0.356,1.2,{"date":1460,"open":1461,"high":1387,"low":1461,"close":1387,"change":1462,"percent_change":806,"volume":308,"transactions":9,"vwap":1387},"2025-07-22",29.64,0.07,{"date":1464,"open":1386,"high":1386,"low":1465,"close":1465,"change":974,"percent_change":424,"volume":325,"transactions":9,"vwap":1465},"2025-07-21",29.66,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1305,"volume":292,"transactions":9,"vwap":1468},"2025-07-18",29.482,0.01,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":641,"volume":292,"transactions":9,"vwap":1472},"2025-07-17",29.472,0.064,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1149,"volume":292,"transactions":9,"vwap":1476},"2025-07-16",29.408,-0.088,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1423,"percent_change":1482,"volume":292,"transactions":9,"vwap":1481},"2025-07-15",29.7,29.496,-0.8,{"date":1484,"open":1485,"high":1339,"low":1486,"close":1487,"change":1170,"percent_change":1171,"volume":1488,"transactions":9,"vwap":1487},"2025-07-14",29.869,29.645,29.735,13400,{"date":1490,"open":1387,"high":1491,"low":1387,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-07-11",29.81,29.75,-0.163,-0.54,5400,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":330,"volume":292,"transactions":9,"vwap":1499},"2025-07-10",29.877,29.913,-0.114,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1081,"percent_change":1082,"volume":1506,"transactions":9,"vwap":1505},"2025-07-09",30.039,29.93,30.027,1900,{"date":176,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":383,"volume":1513,"transactions":9,"vwap":1511},29.92,30.08,29.912,30.035999,0.116,6500]